{"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":"2026-10-23T09:40:59.377130+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.0,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":32.3,"direction":"higher_better","percentile":76}],"summary":"매출 +12.0%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.8,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.8,"direction":"higher_better","percentile":31}],"summary":"RSI 29","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.81,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.8x","percentile":46}},"signals":[],"summary":"코미코(183300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.24조. 현재가 24,100원, 전일 대비 -0.2%, 30일 -12.8%. PER 20.2배 / ROE 2.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 9953.00, 기관 순매도 12.52만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.92%","value_pct":0.92},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.92},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-1082.919713784726,"grade":"C","trend":"하락","atr_14":2646.4285714285716,"rsi_14":28.813559322033896,"sma_20":30055.0,"sma_60":26388.35,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1082.92)가 시그널선(-22.22)을 하회합니다(데드크로스). SMA20 30055, SMA60 26388 — 혼조세입니다. 볼린저밴드 22116~37994 (현재 위치 12%).","bb_lower":22116.30363346727,"bb_upper":37993.696366532735,"macd_signal":-22.217289667556315},"change_pct":-1.04,"chart_data":[{"date":"2024-10-23","open":24247,"high":25303,"low":23839,"close":24967,"volume":46318,"rsi_14":35.14,"sma_20":56115.0,"sma_60":62450.0,"sma_120":74615.83},{"date":"2024-10-24","open":24583,"high":25543,"low":24487,"close":24871,"volume":57498,"rsi_14":37.14,"sma_20":55860.0,"sma_60":62065.0,"sma_120":74359.17},{"date":"2024-10-25","open":25159,"high":25255,"low":24247,"close":24487,"volume":41587,"rsi_14":31.79,"sma_20":55525.0,"sma_60":61676.67,"sma_120":74084.17},{"date":"2024-10-28","open":24487,"high":24967,"low":24295,"close":24583,"volume":47404,"rsi_14":26.71,"sma_20":55170.0,"sma_60":61331.67,"sma_120":73768.33},{"date":"2024-10-29","open":24583,"high":24631,"low":23286,"close":23839,"volume":106118,"rsi_14":25.37,"sma_20":54652.5,"sma_60":60967.5,"sma_120":73431.25},{"date":"2024-10-30","open":23863,"high":24007,"low":22974,"close":22974,"volume":130001,"rsi_14":26.79,"sma_20":54120.0,"sma_60":60545.0,"sma_120":73067.5},{"date":"2024-10-31","open":22806,"high":24583,"low":22542,"close":24391,"volume":121653,"rsi_14":33.24,"sma_20":53785.0,"sma_60":60191.67,"sma_120":72703.33},{"date":"2024-11-01","open":23983,"high":24151,"low":23046,"close":23334,"volume":83573,"rsi_14":25.4,"sma_20":53400.0,"sma_60":59751.67,"sma_120":72329.17},{"date":"2024-11-04","open":23478,"high":23959,"low":22998,"close":23454,"volume":82686,"rsi_14":27.1,"sma_20":52977.5,"sma_60":59327.5,"sma_120":71938.75},{"date":"2024-11-05","open":23286,"high":24151,"low":22974,"close":23022,"volume":76654,"rsi_14":29.5,"sma_20":52440.0,"sma_60":58978.33,"sma_120":71546.67},{"date":"2024-11-06","open":23166,"high":23454,"low":22758,"close":22926,"volume":66589,"rsi_14":30.03,"sma_20":51927.5,"sma_60":58747.5,"sma_120":71169.58},{"date":"2024-11-07","open":23391,"high":23587,"low":22510,"close":22926,"volume":83435,"rsi_14":31.95,"sma_20":51505.0,"sma_60":58488.33,"sma_120":70791.67},{"date":"2024-11-08","open":22734,"high":23166,"low":22494,"close":22830,"volume":67746,"rsi_14":36.42,"sma_20":51047.5,"sma_60":58242.5,"sma_120":70424.58},{"date":"2024-11-11","open":22710,"high":22758,"low":21582,"close":21774,"volume":88439,"rsi_14":34.65,"sma_20":50425.0,"sma_60":57956.67,"sma_120":69994.17},{"date":"2024-11-12","open":21774,"high":21798,"low":20982,"close":21030,"volume":91616,"rsi_14":25.0,"sma_20":49750.0,"sma_60":57638.33,"sma_120":69572.5},{"date":"2024-11-13","open":20766,"high":21222,"low":20694,"close":20958,"volume":63036,"rsi_14":25.08,"sma_20":49187.5,"sma_60":57302.5,"sma_120":69163.75},{"date":"2024-11-14","open":21198,"high":21366,"low":20358,"close":20646,"volume":112191,"rsi_14":25.31,"sma_20":48617.5,"sma_60":56892.5,"sma_120":68747.08},{"date":"2024-11-15","open":20358,"high":21006,"low":20214,"close":20670,"volume":100592,"rsi_14":24.61,"sma_20":48145.0,"sma_60":56435.0,"sma_120":68333.33},{"date":"2024-11-18","open":20454,"high":20454,"low":19517,"close":19589,"volume":141427,"rsi_14":23.58,"sma_20":47595.0,"sma_60":55901.67,"sma_120":67876.67},{"date":"2024-11-19","open":19589,"high":19661,"low":19181,"close":19205,"volume":97735,"rsi_14":25.08,"sma_20":47075.0,"sma_60":55375.0,"sma_120":67429.17},{"date":"2024-11-20","open":19349,"high":19613,"low":18965,"close":18965,"volume":100463,"rsi_14":7.52,"sma_20":46450.0,"sma_60":54825.0,"sma_120":67000.83},{"date":"2024-11-21","open":19133,"high":19205,"low":18533,"close":18533,"volume":136468,"rsi_14":8.33,"sma_20":45790.0,"sma_60":54266.67,"sma_120":66570.83},{"date":"2024-11-22","open":18533,"high":18941,"low":18533,"close":18533,"volume":121178,"rsi_14":6.38,"sma_20":45170.0,"sma_60":53735.0,"sma_120":66150.83},{"date":"2024-11-25","open":18797,"high":19277,"low":18461,"close":18509,"volume":235884,"rsi_14":6.88,"sma_20":44537.5,"sma_60":53219.17,"sma_120":65743.75},{"date":"2024-11-26","open":18653,"high":19205,"low":18413,"close":19181,"volume":106995,"rsi_14":17.77,"sma_20":44052.5,"sma_60":52766.67,"sma_120":65359.17},{"date":"2024-11-27","open":19181,"high":19301,"low":17957,"close":18077,"volume":177921,"rsi_14":15.93,"sma_20":43542.5,"sma_60":52280.83,"sma_120":64954.58},{"date":"2024-11-28","open":18101,"high":18725,"low":17717,"close":17909,"volume":150893,"rsi_14":11.03,"sma_20":42867.5,"sma_60":51770.83,"sma_120":64564.58},{"date":"2024-11-29","open":17885,"high":18053,"low":17333,"close":17525,"volume":132081,"rsi_14":12.34,"sma_20":42262.5,"sma_60":51289.17,"sma_120":64183.75},{"date":"2024-12-02","open":17717,"high":17789,"low":17237,"close":17477,"volume":107636,"rsi_14":14.08,"sma_20":41640.0,"sma_60":50767.5,"sma_120":63770.42},{"date":"2024-12-03","open":17381,"high":17885,"low":17381,"close":17621,"volume":92073,"rsi_14":16.75,"sma_20":41077.5,"sma_60":50305.83,"sma_120":63333.75},{"date":"2024-12-04","open":17237,"high":17501,"low":16829,"close":17117,"volume":112833,"rsi_14":16.13,"sma_20":40472.5,"sma_60":49871.67,"sma_120":62901.67},{"date":"2024-12-05","open":17117,"high":17285,"low":16877,"close":16949,"volume":100017,"rsi_14":15.25,"sma_20":39895.0,"sma_60":49498.33,"sma_120":62463.33},{"date":"2024-12-06","open":17021,"high":17213,"low":16469,"close":16973,"volume":79858,"rsi_14":19.55,"sma_20":39285.0,"sma_60":49147.5,"sma_120":62027.08},{"date":"2024-12-09","open":16805,"high":16853,"low":15148,"close":15676,"volume":80357,"rsi_14":16.13,"sma_20":38650.0,"sma_60":48750.0,"sma_120":61592.5},{"date":"2024-12-10","open":15676,"high":16589,"low":15676,"close":16445,"volume":120232,"rsi_14":28.03,"sma_20":38172.5,"sma_60":48372.5,"sma_120":61159.58},{"date":"2024-12-11","open":16445,"high":17453,"low":16421,"close":17381,"volume":77293,"rsi_14":40.77,"sma_20":37800.0,"sma_60":48039.17,"sma_120":60725.42},{"date":"2024-12-12","open":17573,"high":17933,"low":17213,"close":17429,"volume":124186,"rsi_14":41.22,"sma_20":37465.0,"sma_60":47725.83,"sma_120":60286.25},{"date":"2024-12-13","open":17429,"high":17669,"low":17285,"close":17285,"volume":60920,"rsi_14":40.45,"sma_20":37112.5,"sma_60":47360.83,"sma_120":59841.25},{"date":"2024-12-16","open":17525,"high":18125,"low":17525,"close":17645,"volume":82382,"rsi_14":37.4,"sma_20":36910.0,"sma_60":47026.67,"sma_120":59405.0},{"date":"2024-12-17","open":17861,"high":18437,"low":17669,"close":17837,"volume":142472,"rsi_14":47.69,"sma_20":36767.5,"sma_60":46714.17,"sma_120":59022.08},{"date":"2024-12-18","open":17933,"high":18101,"low":17405,"close":18077,"volume":64891,"rsi_14":51.6,"sma_20":36675.0,"sma_60":46413.33,"sma_120":58660.83},{"date":"2024-12-19","open":17549,"high":17885,"low":17357,"close":17549,"volume":87052,"rsi_14":50.22,"sma_20":36572.5,"sma_60":46074.17,"sma_120":58306.25},{"date":"2024-12-20","open":17405,"high":17597,"low":16757,"close":16829,"volume":62413,"rsi_14":44.66,"sma_20":36395.0,"sma_60":45696.67,"sma_120":57904.17},{"date":"2024-12-23","open":16853,"high":18413,"low":16853,"close":18077,"volume":74534,"rsi_14":53.18,"sma_20":36350.0,"sma_60":45352.5,"sma_120":57530.42},{"date":"2024-12-24","open":18437,"high":18509,"low":17693,"close":17837,"volume":49445,"rsi_14":55.21,"sma_20":36210.0,"sma_60":44971.67,"sma_120":57170.83},{"date":"2024-12-26","open":18005,"high":18341,"low":17549,"close":17741,"volume":59174,"rsi_14":55.79,"sma_20":36175.0,"sma_60":44612.5,"sma_120":56815.42},{"date":"2024-12-27","open":18160,"high":18703,"low":17914,"close":18333,"volume":59253,"rsi_14":56.25,"sma_20":36167.5,"sma_60":44273.33,"sma_120":56475.0},{"date":"2024-12-30","open":18333,"high":18333,"low":17864,"close":18062,"volume":31937,"rsi_14":66.12,"sma_20":36172.5,"sma_60":43945.0,"sma_120":56105.83},{"date":"2025-01-02","open":17938,"high":18284,"low":17840,"close":18012,"volume":33097,"rsi_14":60.47,"sma_20":36177.5,"sma_60":43598.33,"sma_120":55701.67},{"date":"2025-01-03","open":18358,"high":19394,"low":18259,"close":18901,"volume":123230,"rsi_14":59.91,"sma_20":36257.5,"sma_60":43258.33,"sma_120":55312.5},{"date":"2025-01-06","open":19419,"high":20036,"low":19271,"close":19616,"volume":136291,"rsi_14":64.44,"sma_20":36462.5,"sma_60":42954.17,"sma_120":54942.08},{"date":"2025-01-07","open":19888,"high":19888,"low":19024,"close":19049,"volume":130740,"rsi_14":60.16,"sma_20":36627.5,"sma_60":42675.83,"sma_120":54570.42},{"date":"2025-01-08","open":18901,"high":21812,"low":18753,"close":21269,"volume":444613,"rsi_14":69.18,"sma_20":37015.0,"sma_60":42449.17,"sma_120":54250.42},{"date":"2025-01-09","open":21220,"high":22626,"low":20801,"close":20850,"volume":412813,"rsi_14":65.0,"sma_20":37495.0,"sma_60":42190.0,"sma_120":53916.67},{"date":"2025-01-10","open":20825,"high":21442,"low":20578,"close":21072,"volume":144305,"rsi_14":64.9,"sma_20":37917.5,"sma_60":41946.67,"sma_120":53595.0},{"date":"2025-01-13","open":21072,"high":21146,"low":20134,"close":20159,"volume":136983,"rsi_14":62.15,"sma_20":38150.0,"sma_60":41712.5,"sma_120":53237.08},{"date":"2025-01-14","open":20406,"high":20776,"low":20011,"close":20776,"volume":87909,"rsi_14":70.2,"sma_20":38440.0,"sma_60":41507.5,"sma_120":52894.58},{"date":"2025-01-15","open":20776,"high":21368,"low":20134,"close":20134,"volume":129438,"rsi_14":59.75,"sma_20":38680.0,"sma_60":41312.5,"sma_120":52595.42},{"date":"2025-01-16","open":20307,"high":20776,"low":20134,"close":20134,"volume":83132,"rsi_14":61.66,"sma_20":38882.5,"sma_60":41129.17,"sma_120":52271.25},{"date":"2025-01-17","open":20184,"high":20875,"low":20085,"close":20134,"volume":96191,"rsi_14":62.46,"sma_20":39065.0,"sma_60":40969.17,"sma_120":51936.25},{"date":"2025-01-20","open":20430,"high":20578,"low":19740,"close":20307,"volume":103540,"rsi_14":62.82,"sma_20":39240.0,"sma_60":40788.33,"sma_120":51619.17},{"date":"2025-01-21","open":20554,"high":21072,"low":20184,"close":20702,"volume":102131,"rsi_14":66.88,"sma_20":39510.0,"sma_60":40624.17,"sma_120":51344.58},{"date":"2025-01-22","open":20727,"high":21146,"low":20332,"close":20998,"volume":124836,"rsi_14":68.5,"sma_20":39885.0,"sma_60":40483.33,"sma_120":51080.0},{"date":"2025-01-23","open":21072,"high":21072,"low":20085,"close":20184,"volume":109671,"rsi_14":58.02,"sma_20":40047.5,"sma_60":40311.67,"sma_120":50821.67},{"date":"2025-01-24","open":20208,"high":21023,"low":20208,"close":20603,"volume":107303,"rsi_14":56.41,"sma_20":40277.5,"sma_60":40180.0,"sma_120":50573.75},{"date":"2025-01-31","open":20060,"high":20159,"low":18506,"close":18703,"volume":221223,"rsi_14":48.09,"sma_20":40325.0,"sma_60":40014.17,"sma_120":50279.58},{"date":"2025-02-03","open":18086,"high":18308,"low":17618,"close":17864,"volume":124453,"rsi_14":27.74,"sma_20":40277.5,"sma_60":39770.83,"sma_120":49981.25},{"date":"2025-02-04","open":18407,"high":18753,"low":18111,"close":18160,"volume":81551,"rsi_14":32.13,"sma_20":40287.5,"sma_60":39574.17,"sma_120":49662.92},{"date":"2025-02-05","open":18210,"high":18654,"low":18111,"close":18234,"volume":120537,"rsi_14":30.77,"sma_20":40310.0,"sma_60":39375.83,"sma_120":49351.67},{"date":"2025-02-06","open":18703,"high":20677,"low":18629,"close":20628,"volume":382063,"rsi_14":52.65,"sma_20":40485.0,"sma_60":39273.33,"sma_120":49125.83},{"date":"2025-02-07","open":20430,"high":20801,"low":20011,"close":20554,"volume":125151,"rsi_14":48.66,"sma_20":40580.0,"sma_60":39171.67,"sma_120":48959.58},{"date":"2025-02-10","open":20085,"high":21565,"low":19641,"close":21393,"volume":214459,"rsi_14":57.39,"sma_20":40817.5,"sma_60":39113.33,"sma_120":48800.83},{"date":"2025-02-11","open":21639,"high":22503,"low":20702,"close":21788,"volume":390435,"rsi_14":59.28,"sma_20":40870.0,"sma_60":39056.67,"sma_120":48649.58},{"date":"2025-02-12","open":21639,"high":23441,"low":21565,"close":22503,"volume":367028,"rsi_14":62.31,"sma_20":41037.5,"sma_60":39060.83,"sma_120":48508.75},{"date":"2025-02-13","open":22972,"high":24255,"low":22972,"close":23638,"volume":483657,"rsi_14":65.73,"sma_20":41297.5,"sma_60":39129.17,"sma_120":48383.75},{"date":"2025-02-14","open":24033,"high":24304,"low":22824,"close":23441,"volume":290567,"rsi_14":63.18,"sma_20":41630.0,"sma_60":39193.33,"sma_120":48247.92},{"date":"2025-02-17","open":24354,"high":24354,"low":22997,"close":23145,"volume":176828,"rsi_14":60.33,"sma_20":41870.0,"sma_60":39258.33,"sma_120":48075.42},{"date":"2025-02-18","open":22947,"high":23416,"low":22774,"close":23317,"volume":179222,"rsi_14":66.08,"sma_20":42192.5,"sma_60":39328.33,"sma_120":47881.67},{"date":"2025-02-19","open":23490,"high":24625,"low":23342,"close":23835,"volume":241197,"rsi_14":66.42,"sma_20":42567.5,"sma_60":39453.33,"sma_120":47677.5},{"date":"2025-02-20","open":23712,"high":24576,"low":23342,"close":23934,"volume":172085,"rsi_14":82.52,"sma_20":42952.5,"sma_60":39595.0,"sma_120":47485.0},{"date":"2025-02-21","open":24378,"high":24378,"low":23095,"close":23416,"volume":175357,"rsi_14":85.94,"sma_20":43267.5,"sma_60":39727.5,"sma_120":47276.25},{"date":"2025-02-24","open":22700,"high":23095,"low":22232,"close":22873,"volume":148238,"rsi_14":79.57,"sma_20":43487.5,"sma_60":39856.67,"sma_120":47061.67},{"date":"2025-02-25","open":22454,"high":23095,"low":22059,"close":22700,"volume":98995,"rsi_14":77.68,"sma_20":43660.0,"sma_60":39980.0,"sma_120":46857.5},{"date":"2025-02-26","open":22429,"high":22725,"low":22108,"close":22306,"volume":101452,"rsi_14":63.82,"sma_20":43875.0,"sma_60":40090.83,"sma_120":46655.0},{"date":"2025-02-27","open":22602,"high":23268,"low":22084,"close":22207,"volume":122914,"rsi_14":63.56,"sma_20":44037.5,"sma_60":40175.0,"sma_120":46470.83},{"date":"2025-02-28","open":21590,"high":21862,"low":21047,"close":21639,"volume":212384,"rsi_14":52.12,"sma_20":44335.0,"sma_60":40278.33,"sma_120":46279.58},{"date":"2025-03-04","open":21467,"high":21639,"low":20233,"close":20677,"volume":167293,"rsi_14":41.31,"sma_20":44620.0,"sma_60":40355.0,"sma_120":46062.92},{"date":"2025-03-05","open":20924,"high":21072,"low":20406,"close":20776,"volume":88518,"rsi_14":35.04,"sma_20":44885.0,"sma_60":40448.33,"sma_120":45868.75},{"date":"2025-03-06","open":20924,"high":20924,"low":19888,"close":20036,"volume":152290,"rsi_14":16.51,"sma_20":45067.5,"sma_60":40518.33,"sma_120":45642.92},{"date":"2025-03-07","open":19789,"high":20702,"low":19789,"close":20652,"volume":106259,"rsi_14":25.96,"sma_20":45070.0,"sma_60":40604.17,"sma_120":45455.0},{"date":"2025-03-10","open":20628,"high":21269,"low":20381,"close":20875,"volume":90677,"rsi_14":30.17,"sma_20":45102.5,"sma_60":40715.0,"sma_120":45293.33},{"date":"2025-03-11","open":20184,"high":20480,"low":19517,"close":20356,"volume":108878,"rsi_14":25.61,"sma_20":44997.5,"sma_60":40814.17,"sma_120":45156.25},{"date":"2025-03-12","open":20356,"high":22232,"low":20208,"close":22010,"volume":143454,"rsi_14":37.33,"sma_20":45020.0,"sma_60":40968.33,"sma_120":45057.92},{"date":"2025-03-13","open":22577,"high":25415,"low":22454,"close":24304,"volume":887426,"rsi_14":51.97,"sma_20":45202.5,"sma_60":41245.0,"sma_120":44997.5},{"date":"2025-03-14","open":25168,"high":27537,"low":24625,"close":27389,"volume":812466,"rsi_14":66.6,"sma_20":45582.5,"sma_60":41599.17,"sma_120":44985.83},{"date":"2025-03-17","open":27586,"high":28326,"low":26796,"close":27931,"volume":311627,"rsi_14":71.13,"sma_20":46037.5,"sma_60":41939.17,"sma_120":44989.17},{"date":"2025-03-18","open":27882,"high":28228,"low":27093,"close":27635,"volume":219929,"rsi_14":70.41,"sma_20":46492.5,"sma_60":42267.5,"sma_120":44996.67},{"date":"2025-03-19","open":27241,"high":28573,"low":27093,"close":27586,"volume":176865,"rsi_14":72.48,"sma_20":46925.0,"sma_60":42599.17,"sma_120":44980.0},{"date":"2025-03-20","open":28129,"high":28622,"low":27537,"close":28326,"volume":158047,"rsi_14":74.7,"sma_20":47380.0,"sma_60":42943.33,"sma_120":44985.0},{"date":"2025-03-21","open":28918,"high":28968,"low":27833,"close":28228,"volume":162106,"rsi_14":77.64,"sma_20":47815.0,"sma_60":43277.5,"sma_120":44995.83},{"date":"2025-03-24","open":28721,"high":29905,"low":28474,"close":29116,"volume":244463,"rsi_14":85.62,"sma_20":48392.5,"sma_60":43633.33,"sma_120":45023.33},{"date":"2025-03-25","open":29215,"high":29313,"low":27290,"close":27734,"volume":226587,"rsi_14":76.5,"sma_20":48885.0,"sma_60":43960.83,"sma_120":45017.5},{"date":"2025-03-26","open":27783,"high":29856,"low":27586,"close":29659,"volume":213913,"rsi_14":83.62,"sma_20":49590.0,"sma_60":44378.33,"sma_120":45037.5},{"date":"2025-03-27","open":28968,"high":30498,"low":28918,"close":29659,"volume":196574,"rsi_14":82.88,"sma_20":50335.0,"sma_60":44752.5,"sma_120":45052.5},{"date":"2025-03-28","open":29708,"high":29955,"low":28129,"close":28178,"volume":159511,"rsi_14":74.42,"sma_20":50940.0,"sma_60":45085.0,"sma_120":45028.33},{"date":"2025-03-31","open":27586,"high":27882,"low":25563,"close":27635,"volume":148043,"rsi_14":74.3,"sma_20":51547.5,"sma_60":45402.5,"sma_120":45007.5},{"date":"2025-04-01","open":27734,"high":28079,"low":26254,"close":27142,"volume":174515,"rsi_14":68.57,"sma_20":52202.5,"sma_60":45700.0,"sma_120":44986.67},{"date":"2025-04-02","open":27635,"high":28770,"low":26944,"close":28228,"volume":143954,"rsi_14":65.56,"sma_20":52957.5,"sma_60":46043.33,"sma_120":44994.17},{"date":"2025-04-03","open":27685,"high":28425,"low":27438,"close":28277,"volume":133955,"rsi_14":54.64,"sma_20":53792.5,"sma_60":46390.0,"sma_120":44994.17},{"date":"2025-04-04","open":28030,"high":30201,"low":27290,"close":28079,"volume":209779,"rsi_14":50.8,"sma_20":54545.0,"sma_60":46700.0,"sma_120":44979.17},{"date":"2025-04-07","open":26698,"high":27290,"low":24921,"close":24971,"volume":172126,"rsi_14":38.93,"sma_20":54960.0,"sma_60":46880.83,"sma_120":44917.5},{"date":"2025-04-08","open":25908,"high":26796,"low":25316,"close":25661,"volume":111519,"rsi_14":42.41,"sma_20":55497.5,"sma_60":47104.17,"sma_120":44890.0},{"date":"2025-04-09","open":25415,"high":26007,"low":24822,"close":25513,"volume":89268,"rsi_14":38.37,"sma_20":55852.5,"sma_60":47247.5,"sma_120":44848.33},{"date":"2025-04-10","open":27783,"high":27981,"low":26007,"close":26155,"volume":143290,"rsi_14":41.8,"sma_20":56040.0,"sma_60":47426.67,"sma_120":44808.33},{"date":"2025-04-11","open":25464,"high":26944,"low":25168,"close":26106,"volume":135704,"rsi_14":37.24,"sma_20":55910.0,"sma_60":47596.67,"sma_120":44771.67},{"date":"2025-04-14","open":26402,"high":26500,"low":25661,"close":25957,"volume":109039,"rsi_14":41.59,"sma_20":55710.0,"sma_60":47792.5,"sma_120":44752.5},{"date":"2025-04-15","open":25908,"high":30399,"low":25809,"close":29659,"volume":396648,"rsi_14":50.0,"sma_20":55915.0,"sma_60":48092.5,"sma_120":44800.0},{"date":"2025-04-16","open":29363,"high":29955,"low":28721,"close":29116,"volume":167017,"rsi_14":47.89,"sma_20":56070.0,"sma_60":48395.83,"sma_120":44854.17},{"date":"2025-04-17","open":28721,"high":32077,"low":27931,"close":30695,"volume":463610,"rsi_14":59.7,"sma_20":56310.0,"sma_60":48752.5,"sma_120":44940.83},{"date":"2025-04-18","open":30843,"high":31435,"low":29955,"close":30596,"volume":125754,"rsi_14":61.81,"sma_20":56550.0,"sma_60":49105.83,"sma_120":45037.5},{"date":"2025-04-21","open":30596,"high":31731,"low":30103,"close":30251,"volume":118559,"rsi_14":62.55,"sma_20":56665.0,"sma_60":49441.67,"sma_120":45115.0},{"date":"2025-04-22","open":29856,"high":31090,"low":29708,"close":30300,"volume":103972,"rsi_14":59.13,"sma_20":56925.0,"sma_60":49765.83,"sma_120":45195.0},{"date":"2025-04-23","open":31485,"high":31583,"low":30695,"close":30744,"volume":120151,"rsi_14":60.5,"sma_20":57035.0,"sma_60":50095.0,"sma_120":45289.17},{"date":"2025-04-24","open":31040,"high":32126,"low":29807,"close":31386,"volume":204759,"rsi_14":63.56,"sma_20":57210.0,"sma_60":50473.33,"sma_120":45392.5},{"date":"2025-04-25","open":32077,"high":32323,"low":30794,"close":30991,"volume":103365,"rsi_14":81.77,"sma_20":57495.0,"sma_60":50824.17,"sma_120":45502.08},{"date":"2025-04-28","open":31090,"high":31485,"low":29609,"close":30103,"volume":169746,"rsi_14":72.96,"sma_20":57745.0,"sma_60":51209.17,"sma_120":45611.67},{"date":"2025-04-29","open":30103,"high":30399,"low":29116,"close":29165,"volume":111296,"rsi_14":67.45,"sma_20":57950.0,"sma_60":51590.83,"sma_120":45680.83},{"date":"2025-04-30","open":29165,"high":30103,"low":28376,"close":28968,"volume":125972,"rsi_14":64.04,"sma_20":58025.0,"sma_60":51955.83,"sma_120":45765.0},{"date":"2025-05-02","open":29165,"high":29609,"low":28721,"close":29215,"volume":82977,"rsi_14":65.22,"sma_20":58120.0,"sma_60":52326.67,"sma_120":45851.25},{"date":"2025-05-07","open":29215,"high":29757,"low":28770,"close":29264,"volume":65650,"rsi_14":66.34,"sma_20":58240.0,"sma_60":52618.33,"sma_120":45945.83},{"date":"2025-05-08","open":29560,"high":29930,"low":28672,"close":28721,"volume":106408,"rsi_14":43.26,"sma_20":58620.0,"sma_60":52894.17,"sma_120":46032.92},{"date":"2025-05-09","open":28820,"high":29017,"low":27635,"close":27833,"volume":139924,"rsi_14":41.22,"sma_20":58840.0,"sma_60":53111.67,"sma_120":46112.5},{"date":"2025-05-12","open":28277,"high":30399,"low":27882,"close":30251,"volume":153811,"rsi_14":47.27,"sma_20":59320.0,"sma_60":53397.5,"sma_120":46227.08},{"date":"2025-05-13","open":30991,"high":31090,"low":29264,"close":30201,"volume":157816,"rsi_14":47.56,"sma_20":59730.0,"sma_60":53657.5,"sma_120":46359.17},{"date":"2025-05-14","open":30892,"high":31583,"low":30695,"close":30744,"volume":86168,"rsi_14":52.98,"sma_20":60200.0,"sma_60":53897.5,"sma_120":46513.33},{"date":"2025-05-15","open":30448,"high":30843,"low":29313,"close":29412,"volume":71357,"rsi_14":45.36,"sma_20":60550.0,"sma_60":54099.17,"sma_120":46646.25},{"date":"2025-05-16","open":29609,"high":29659,"low":28721,"close":29017,"volume":103239,"rsi_14":40.93,"sma_20":60485.0,"sma_60":54297.5,"sma_120":46777.92},{"date":"2025-05-19","open":28474,"high":29856,"low":26846,"close":27043,"volume":187483,"rsi_14":30.0,"sma_20":60275.0,"sma_60":54423.33,"sma_120":46875.83},{"date":"2025-05-20","open":27537,"high":27981,"low":27191,"close":27487,"volume":61774,"rsi_14":33.94,"sma_20":59950.0,"sma_60":54546.67,"sma_120":47000.0},{"date":"2025-05-21","open":28129,"high":28129,"low":26747,"close":27537,"volume":78339,"rsi_14":37.25,"sma_20":59640.0,"sma_60":54668.33,"sma_120":47131.67},{"date":"2025-05-22","open":27389,"high":28228,"low":27142,"close":27438,"volume":64511,"rsi_14":40.64,"sma_20":59355.0,"sma_60":54804.17,"sma_120":47265.83},{"date":"2025-05-23","open":27438,"high":28030,"low":27142,"close":27389,"volume":41205,"rsi_14":41.3,"sma_20":59060.0,"sma_60":54956.67,"sma_120":47406.67},{"date":"2025-05-26","open":27931,"high":29215,"low":27487,"close":28918,"volume":94856,"rsi_14":48.57,"sma_20":58875.0,"sma_60":55166.67,"sma_120":47573.33},{"date":"2025-05-27","open":28918,"high":28918,"low":28178,"close":28672,"volume":37980,"rsi_14":47.2,"sma_20":58600.0,"sma_60":55381.67,"sma_120":47736.25},{"date":"2025-05-28","open":29264,"high":29955,"low":28129,"close":28425,"volume":116619,"rsi_14":48.56,"sma_20":58340.0,"sma_60":55591.67,"sma_120":47883.33},{"date":"2025-05-29","open":29264,"high":29511,"low":28573,"close":29313,"volume":68467,"rsi_14":57.21,"sma_20":58260.0,"sma_60":55850.83,"sma_120":48064.58},{"date":"2025-05-30","open":28721,"high":28968,"low":28277,"close":28474,"volume":33293,"rsi_14":39.77,"sma_20":58190.0,"sma_60":56114.17,"sma_120":48234.58},{"date":"2025-06-02","open":28277,"high":28721,"low":27783,"close":27981,"volume":64834,"rsi_14":37.84,"sma_20":58090.0,"sma_60":56357.5,"sma_120":48402.92},{"date":"2025-06-04","open":28573,"high":30152,"low":28474,"close":30004,"volume":173171,"rsi_14":46.51,"sma_20":58170.0,"sma_60":56694.17,"sma_120":48606.25},{"date":"2025-06-05","open":30251,"high":32077,"low":29757,"close":31287,"volume":210888,"rsi_14":58.88,"sma_20":58375.0,"sma_60":57053.33,"sma_120":48828.75},{"date":"2025-06-09","open":32323,"high":33409,"low":31485,"close":32323,"volume":189103,"rsi_14":64.76,"sma_20":58740.0,"sma_60":57440.0,"sma_120":49077.5},{"date":"2025-06-10","open":32965,"high":33952,"low":32323,"close":33014,"volume":125051,"rsi_14":80.1,"sma_20":59265.0,"sma_60":57867.5,"sma_120":49340.83},{"date":"2025-06-11","open":33261,"high":36123,"low":33014,"close":35038,"volume":287863,"rsi_14":82.83,"sma_20":59750.0,"sma_60":58307.5,"sma_120":49637.92},{"date":"2025-06-12","open":34890,"high":35235,"low":33853,"close":33853,"volume":100457,"rsi_14":75.0,"sma_20":60120.0,"sma_60":58630.0,"sma_120":49937.5},{"date":"2025-06-13","open":34297,"high":34396,"low":32225,"close":32718,"volume":154146,"rsi_14":69.31,"sma_20":60320.0,"sma_60":58810.0,"sma_120":50204.58},{"date":"2025-06-16","open":32620,"high":34001,"low":32323,"close":33557,"volume":103469,"rsi_14":71.33,"sma_20":60740.0,"sma_60":59000.0,"sma_120":50469.58},{"date":"2025-06-17","open":34445,"high":36321,"low":33409,"close":34692,"volume":192110,"rsi_14":70.53,"sma_20":61315.0,"sma_60":59238.33,"sma_120":50752.92},{"date":"2025-06-18","open":33853,"high":35334,"low":33804,"close":35136,"volume":93656,"rsi_14":72.66,"sma_20":62135.0,"sma_60":59493.33,"sma_120":51046.25},{"date":"2025-06-19","open":35136,"high":35235,"low":34051,"close":34100,"volume":83579,"rsi_14":68.85,"sma_20":62805.0,"sma_60":59688.33,"sma_120":51315.83},{"date":"2025-06-20","open":34347,"high":34988,"low":33755,"close":34248,"volume":73626,"rsi_14":67.24,"sma_20":63485.0,"sma_60":59891.67,"sma_120":51584.58},{"date":"2025-06-23","open":33261,"high":33755,"low":32422,"close":33212,"volume":106701,"rsi_14":66.33,"sma_20":64070.0,"sma_60":60030.0,"sma_120":51831.67},{"date":"2025-06-24","open":34297,"high":35778,"low":33064,"close":35531,"volume":186717,"rsi_14":73.11,"sma_20":64895.0,"sma_60":60293.33,"sma_120":52127.08},{"date":"2025-06-25","open":36962,"high":37061,"low":35531,"close":35729,"volume":120962,"rsi_14":69.73,"sma_20":65585.0,"sma_60":60498.33,"sma_120":52438.33},{"date":"2025-06-26","open":36765,"high":39479,"low":36321,"close":37061,"volume":313588,"rsi_14":69.83,"sma_20":66435.0,"sma_60":60748.33,"sma_120":52750.42},{"date":"2025-06-27","open":37209,"high":38295,"low":36074,"close":36617,"volume":98178,"rsi_14":65.37,"sma_20":67265.0,"sma_60":61033.33,"sma_120":53059.17},{"date":"2025-06-30","open":36617,"high":36617,"low":35531,"close":35679,"volume":72610,"rsi_14":59.38,"sma_20":67910.0,"sma_60":61305.0,"sma_120":53353.75},{"date":"2025-07-01","open":35926,"high":35975,"low":34396,"close":34495,"volume":97819,"rsi_14":47.97,"sma_20":68520.0,"sma_60":61553.33,"sma_120":53626.67},{"date":"2025-07-02","open":34149,"high":34544,"low":33557,"close":34100,"volume":65600,"rsi_14":50.98,"sma_20":69140.0,"sma_60":61751.67,"sma_120":53897.5},{"date":"2025-07-03","open":35087,"high":36173,"low":34396,"close":35482,"volume":144145,"rsi_14":60.77,"sma_20":69695.0,"sma_60":61995.0,"sma_120":54192.5},{"date":"2025-07-04","open":35334,"high":35581,"low":34692,"close":35136,"volume":77980,"rsi_14":56.4,"sma_20":70085.0,"sma_60":62233.33,"sma_120":54466.67},{"date":"2025-07-07","open":34643,"high":35038,"low":32323,"close":33162,"volume":168411,"rsi_14":44.19,"sma_20":70170.0,"sma_60":62510.0,"sma_120":54695.42},{"date":"2025-07-08","open":32718,"high":34396,"low":32718,"close":33557,"volume":85714,"rsi_14":43.98,"sma_20":70225.0,"sma_60":62776.67,"sma_120":54940.42},{"date":"2025-07-09","open":33360,"high":33607,"low":32570,"close":33113,"volume":122391,"rsi_14":46.06,"sma_20":70030.0,"sma_60":63033.33,"sma_120":55140.42},{"date":"2025-07-10","open":33360,"high":33853,"low":32570,"close":32669,"volume":104877,"rsi_14":43.85,"sma_20":69910.0,"sma_60":63253.33,"sma_120":55340.0},{"date":"2025-07-11","open":32768,"high":33607,"low":32620,"close":32718,"volume":67010,"rsi_14":47.92,"sma_20":69910.0,"sma_60":63476.67,"sma_120":55536.67},{"date":"2025-07-14","open":32817,"high":32817,"low":31682,"close":31879,"volume":108665,"rsi_14":32.38,"sma_20":69740.0,"sma_60":63676.67,"sma_120":55734.58},{"date":"2025-07-15","open":32077,"high":32669,"low":31879,"close":32570,"volume":88431,"rsi_14":35.45,"sma_20":69525.0,"sma_60":63775.0,"sma_120":55933.75},{"date":"2025-07-16","open":33360,"high":34396,"low":32669,"close":33952,"volume":136383,"rsi_14":35.75,"sma_20":69405.0,"sma_60":63938.33,"sma_120":56167.08},{"date":"2025-07-17","open":34692,"high":34692,"low":32126,"close":33064,"volume":124640,"rsi_14":34.35,"sma_20":69300.0,"sma_60":64018.33,"sma_120":56385.42},{"date":"2025-07-18","open":33064,"high":33064,"low":32077,"close":32175,"volume":78748,"rsi_14":34.5,"sma_20":69090.0,"sma_60":64071.67,"sma_120":56588.75},{"date":"2025-07-21","open":12910,"high":13028,"low":12574,"close":12693,"volume":112719,"rsi_14":36.92,"sma_20":68940.0,"sma_60":64121.67,"sma_120":56781.67},{"date":"2025-07-22","open":12831,"high":12831,"low":11982,"close":12100,"volume":196744,"rsi_14":33.47,"sma_20":68405.0,"sma_60":64120.0,"sma_120":56942.92},{"date":"2025-07-23","open":12100,"high":12100,"low":11844,"close":11942,"volume":91965,"rsi_14":23.61,"sma_20":67810.0,"sma_60":64090.0,"sma_120":57092.5},{"date":"2025-07-24","open":12199,"high":12199,"low":11745,"close":11844,"volume":76481,"rsi_14":23.83,"sma_20":67055.0,"sma_60":64030.0,"sma_120":57251.67},{"date":"2025-07-25","open":11883,"high":12002,"low":11686,"close":11745,"volume":64171,"rsi_14":28.49,"sma_20":66320.0,"sma_60":63975.0,"sma_120":57399.58},{"date":"2025-07-28","open":11903,"high":14074,"low":11863,"close":13995,"volume":678539,"rsi_14":55.09,"sma_20":66250.0,"sma_60":64140.0,"sma_120":57674.58},{"date":"2025-07-29","open":14410,"high":14607,"low":13818,"close":14528,"volume":492788,"rsi_14":60.73,"sma_20":66435.0,"sma_60":64381.67,"sma_120":57986.25},{"date":"2025-07-30","open":14528,"high":14903,"low":14331,"close":14351,"volume":173665,"rsi_14":60.73,"sma_20":66615.0,"sma_60":64615.0,"sma_120":58285.42},{"date":"2025-07-31","open":14410,"high":14548,"low":13798,"close":13976,"volume":161129,"rsi_14":57.01,"sma_20":66560.0,"sma_60":64808.33,"sma_120":58567.5},{"date":"2025-08-01","open":13462,"high":13699,"low":13008,"close":13028,"volume":146492,"rsi_14":51.99,"sma_20":66300.0,"sma_60":64920.0,"sma_120":58769.17},{"date":"2025-08-04","open":13166,"high":13225,"low":12831,"close":12910,"volume":94690,"rsi_14":49.13,"sma_20":66210.0,"sma_60":65040.0,"sma_120":58967.08},{"date":"2025-08-05","open":13285,"high":13601,"low":12989,"close":13186,"volume":109328,"rsi_14":46.97,"sma_20":66150.0,"sma_60":65213.33,"sma_120":59162.5},{"date":"2025-08-06","open":12989,"high":13127,"low":12693,"close":13028,"volume":81781,"rsi_14":48.44,"sma_20":66095.0,"sma_60":65291.67,"sma_120":59344.58},{"date":"2025-08-07","open":14074,"high":14410,"low":13522,"close":13857,"volume":446710,"rsi_14":57.27,"sma_20":66295.0,"sma_60":65441.67,"sma_120":59549.58},{"date":"2025-08-08","open":14410,"high":15101,"low":14272,"close":14805,"volume":476958,"rsi_14":63.97,"sma_20":66730.0,"sma_60":65653.33,"sma_120":59775.42},{"date":"2025-08-11","open":15180,"high":15732,"low":15061,"close":15535,"volume":283539,"rsi_14":72.31,"sma_20":67435.0,"sma_60":65971.67,"sma_120":60035.42},{"date":"2025-08-12","open":15219,"high":15752,"low":15199,"close":15219,"volume":139319,"rsi_14":70.85,"sma_20":67990.0,"sma_60":66276.67,"sma_120":60287.08},{"date":"2025-08-13","open":15772,"high":15890,"low":15397,"close":15436,"volume":146196,"rsi_14":72.52,"sma_20":68460.0,"sma_60":66666.67,"sma_120":60545.0},{"date":"2025-08-14","open":15357,"high":15594,"low":15101,"close":15338,"volume":119671,"rsi_14":72.52,"sma_20":68995.0,"sma_60":67033.33,"sma_120":60790.0},{"date":"2025-08-18","open":14844,"high":15061,"low":14607,"close":14864,"volume":110234,"rsi_14":57.01,"sma_20":69500.0,"sma_60":67358.33,"sma_120":61013.33},{"date":"2025-08-19","open":15219,"high":15338,"low":14469,"close":14666,"volume":159247,"rsi_14":51.18,"sma_20":70000.0,"sma_60":67670.0,"sma_120":61237.08},{"date":"2025-08-20","open":14173,"high":14607,"low":14015,"close":14509,"volume":126150,"rsi_14":51.35,"sma_20":70610.0,"sma_60":67970.0,"sma_120":61463.33},{"date":"2025-08-21","open":14706,"high":15061,"low":14548,"close":14607,"volume":92596,"rsi_14":55.67,"sma_20":71285.0,"sma_60":68226.67,"sma_120":61696.67},{"date":"2025-08-22","open":14627,"high":14903,"low":14390,"close":14607,"volume":64157,"rsi_14":67.09,"sma_20":71985.0,"sma_60":68491.67,"sma_120":61936.67},{"date":"2025-08-25","open":15081,"high":15397,"low":14963,"close":15042,"volume":144276,"rsi_14":71.6,"sma_20":72820.0,"sma_60":68801.67,"sma_120":62196.67},{"date":"2025-08-26","open":15436,"high":16838,"low":15417,"close":16423,"volume":393266,"rsi_14":76.8,"sma_20":73435.0,"sma_60":69198.33,"sma_120":62524.58},{"date":"2025-08-27","open":16226,"high":16601,"low":16226,"close":16463,"volume":93130,"rsi_14":79.0,"sma_20":73925.0,"sma_60":69626.67,"sma_120":62870.42},{"date":"2025-08-28","open":16127,"high":16680,"low":16068,"close":16443,"volume":76642,"rsi_14":75.29,"sma_20":74455.0,"sma_60":70070.0,"sma_120":63213.75},{"date":"2025-08-29","open":16483,"high":16660,"low":16088,"close":16285,"volume":80585,"rsi_14":67.12,"sma_20":75040.0,"sma_60":70431.67,"sma_120":63562.92},{"date":"2025-09-01","open":15673,"high":16029,"low":15594,"close":15831,"volume":107449,"rsi_14":53.66,"sma_20":75750.0,"sma_60":70711.67,"sma_120":63882.5},{"date":"2025-09-02","open":15871,"high":16127,"low":15693,"close":15811,"volume":84435,"rsi_14":57.89,"sma_20":76485.0,"sma_60":70955.0,"sma_120":64197.5},{"date":"2025-09-03","open":15732,"high":16127,"low":15614,"close":15989,"volume":75302,"rsi_14":57.45,"sma_20":77195.0,"sma_60":71190.0,"sma_120":64528.75},{"date":"2025-09-04","open":16147,"high":16443,"low":15792,"close":16068,"volume":93077,"rsi_14":59.89,"sma_20":77965.0,"sma_60":71363.33,"sma_120":64835.42},{"date":"2025-09-05","open":16404,"high":16542,"low":16088,"close":16167,"volume":80690,"rsi_14":69.64,"sma_20":78550.0,"sma_60":71585.0,"sma_120":65107.5},{"date":"2025-09-08","open":16384,"high":16404,"low":16048,"close":16186,"volume":62311,"rsi_14":74.21,"sma_20":78900.0,"sma_60":71846.67,"sma_120":65328.33},{"date":"2025-09-09","open":16305,"high":17331,"low":16305,"close":17094,"volume":157859,"rsi_14":83.25,"sma_20":79295.0,"sma_60":72156.67,"sma_120":65578.33},{"date":"2025-09-10","open":17371,"high":17746,"low":17213,"close":17351,"volume":128605,"rsi_14":83.9,"sma_20":79835.0,"sma_60":72450.0,"sma_120":65844.17},{"date":"2025-09-11","open":17410,"high":17667,"low":17035,"close":17430,"volume":171561,"rsi_14":84.21,"sma_20":80340.0,"sma_60":72735.0,"sma_120":66114.17},{"date":"2025-09-12","open":17805,"high":19246,"low":17687,"close":19029,"volume":345919,"rsi_14":87.69,"sma_20":81275.0,"sma_60":73190.0,"sma_120":66439.17},{"date":"2025-09-15","open":19384,"high":19522,"low":18516,"close":19009,"volume":122406,"rsi_14":82.91,"sma_20":82325.0,"sma_60":73638.33,"sma_120":66765.0},{"date":"2025-09-16","open":18989,"high":19207,"low":18555,"close":19049,"volume":117225,"rsi_14":82.91,"sma_20":83435.0,"sma_60":74125.0,"sma_120":67077.5},{"date":"2025-09-17","open":18555,"high":18871,"low":18417,"close":18812,"volume":94870,"rsi_14":78.57,"sma_20":84525.0,"sma_60":74513.33,"sma_120":67403.33},{"date":"2025-09-18","open":19063,"high":19963,"low":18883,"close":19463,"volume":120987,"rsi_14":83.33,"sma_20":85690.0,"sma_60":74928.33,"sma_120":67713.33},{"date":"2025-09-19","open":102800,"high":102800,"low":97400,"close":101300,"volume":150137,"rsi_14":94.14,"sma_20":87055.0,"sma_60":75365.0,"sma_120":68056.67},{"date":"2025-09-22","open":19897,"high":20371,"low":19582,"close":19759,"volume":119248,"rsi_14":90.0,"sma_20":88250.0,"sma_60":75796.67,"sma_120":68415.0},{"date":"2025-09-23","open":20115,"high":20134,"low":19187,"close":19818,"volume":175736,"rsi_14":89.75,"sma_20":89110.0,"sma_60":76265.0,"sma_120":68785.0},{"date":"2025-09-24","open":19542,"high":19720,"low":18910,"close":19503,"volume":172382,"rsi_14":83.98,"sma_20":89880.0,"sma_60":76746.67,"sma_120":69150.0},{"date":"2025-09-25","open":18891,"high":19088,"low":18417,"close":18555,"volume":216637,"rsi_14":70.23,"sma_20":90415.0,"sma_60":77161.67,"sma_120":69456.67},{"date":"2025-09-26","open":18772,"high":18891,"low":18279,"close":18733,"volume":140367,"rsi_14":71.01,"sma_20":91035.0,"sma_60":77545.0,"sma_120":69770.0},{"date":"2025-09-29","open":19088,"high":19463,"low":18910,"close":19364,"volume":74085,"rsi_14":69.62,"sma_20":91930.0,"sma_60":77993.33,"sma_120":70113.33},{"date":"2025-09-30","open":19384,"high":19838,"low":19147,"close":19226,"volume":54727,"rsi_14":66.55,"sma_20":92795.0,"sma_60":78496.67,"sma_120":70503.33},{"date":"2025-10-01","open":19325,"high":20312,"low":19226,"close":20213,"volume":130961,"rsi_14":71.17,"sma_20":93865.0,"sma_60":79070.0,"sma_120":70923.33},{"date":"2025-10-02","open":20983,"high":20983,"low":18950,"close":20233,"volume":154897,"rsi_14":62.06,"sma_20":94920.0,"sma_60":79660.0,"sma_120":71346.67},{"date":"2025-10-10","open":21792,"high":22286,"low":21319,"close":21792,"volume":144746,"rsi_14":71.3,"sma_20":96345.0,"sma_60":80396.67,"sma_120":71825.0},{"date":"2025-10-13","open":21299,"high":23411,"low":20845,"close":23036,"volume":170007,"rsi_14":75.77,"sma_20":98080.0,"sma_60":81236.67,"sma_120":72356.67},{"date":"2025-10-14","open":23530,"high":23786,"low":21812,"close":22306,"volume":160727,"rsi_14":71.22,"sma_20":99400.0,"sma_60":82043.33,"sma_120":72860.0},{"date":"2025-10-15","open":22503,"high":22839,"low":21891,"close":22839,"volume":80637,"rsi_14":71.7,"sma_20":100790.0,"sma_60":82871.67,"sma_120":73323.33},{"date":"2025-10-16","open":22483,"high":23293,"low":22148,"close":23095,"volume":64575,"rsi_14":69.77,"sma_20":102225.0,"sma_60":83675.0,"sma_120":73806.67},{"date":"2025-10-17","open":22543,"high":23273,"low":21950,"close":22128,"volume":73522,"rsi_14":63.82,"sma_20":103010.0,"sma_60":84426.67,"sma_120":74222.5},{"date":"2025-10-20","open":23174,"high":25365,"low":23095,"close":24220,"volume":217188,"rsi_14":70.76,"sma_20":104330.0,"sma_60":85385.0,"sma_120":74728.33},{"date":"2025-10-21","open":24477,"high":24655,"low":23095,"close":23194,"volume":95960,"rsi_14":66.32,"sma_20":105380.0,"sma_60":86271.67,"sma_120":75196.67},{"date":"2025-10-22","open":23312,"high":23372,"low":22306,"close":23154,"volume":81634,"rsi_14":72.11,"sma_20":106480.0,"sma_60":87205.0,"sma_120":75662.5},{"date":"2025-10-23","open":22562,"high":23352,"low":22345,"close":22937,"volume":68561,"rsi_14":70.13,"sma_20":107425.0,"sma_60":88133.33,"sma_120":76111.67},{"date":"2025-10-24","open":23530,"high":23806,"low":23076,"close":23273,"volume":85082,"rsi_14":69.26,"sma_20":108255.0,"sma_60":89098.33,"sma_120":76564.17},{"date":"2025-10-27","open":23451,"high":23451,"low":22562,"close":23056,"volume":151778,"rsi_14":68.73,"sma_20":109090.0,"sma_60":90053.33,"sma_120":77014.17},{"date":"2025-10-28","open":22799,"high":23036,"low":22207,"close":22385,"volume":83198,"rsi_14":60.96,"sma_20":109740.0,"sma_60":90761.67,"sma_120":77450.83},{"date":"2025-10-29","open":22622,"high":22898,"low":22010,"close":22681,"volume":96911,"rsi_14":62.02,"sma_20":110545.0,"sma_60":91450.0,"sma_120":77915.83},{"date":"2025-10-30","open":22602,"high":22681,"low":21832,"close":22365,"volume":88420,"rsi_14":53.2,"sma_20":111510.0,"sma_60":92126.67,"sma_120":78370.83},{"date":"2025-10-31","open":22167,"high":22385,"low":21457,"close":21852,"volume":137776,"rsi_14":42.79,"sma_20":112300.0,"sma_60":92791.67,"sma_120":78800.0},{"date":"2025-11-03","open":21536,"high":21812,"low":20904,"close":21556,"volume":212885,"rsi_14":45.18,"sma_20":112855.0,"sma_60":93511.67,"sma_120":79215.83},{"date":"2025-11-04","open":22602,"high":23786,"low":22286,"close":23056,"volume":171286,"rsi_14":51.24,"sma_20":113825.0,"sma_60":94368.33,"sma_120":79704.17},{"date":"2025-11-05","open":22266,"high":22602,"low":20509,"close":21516,"volume":121574,"rsi_14":42.13,"sma_20":114155.0,"sma_60":95071.67,"sma_120":80142.5},{"date":"2025-11-06","open":22345,"high":22385,"low":20924,"close":21674,"volume":76499,"rsi_14":47.54,"sma_20":114520.0,"sma_60":95801.67,"sma_120":80546.67},{"date":"2025-11-07","open":21477,"high":21852,"low":20332,"close":20786,"volume":143375,"rsi_14":28.57,"sma_20":114265.0,"sma_60":96386.67,"sma_120":80914.17},{"date":"2025-11-10","open":21023,"high":21141,"low":20253,"close":20924,"volume":68658,"rsi_14":34.07,"sma_20":113730.0,"sma_60":96903.33,"sma_120":81278.33},{"date":"2025-11-11","open":21299,"high":22700,"low":21121,"close":22010,"volume":152629,"rsi_14":43.0,"sma_20":113655.0,"sma_60":97450.0,"sma_120":81710.83},{"date":"2025-11-12","open":21852,"high":21852,"low":21102,"close":21398,"volume":85294,"rsi_14":41.01,"sma_20":113290.0,"sma_60":97971.67,"sma_120":82124.17},{"date":"2025-11-13","open":21398,"high":21911,"low":21220,"close":21279,"volume":63904,"rsi_14":38.06,"sma_20":112830.0,"sma_60":98465.0,"sma_120":82565.83},{"date":"2025-11-14","open":20707,"high":20707,"low":18378,"close":18772,"volume":240821,"rsi_14":29.87,"sma_20":111980.0,"sma_60":98755.0,"sma_120":82894.17},{"date":"2025-11-17","open":19364,"high":19503,"low":18575,"close":18832,"volume":143780,"rsi_14":32.28,"sma_20":110615.0,"sma_60":99090.0,"sma_120":83224.17},{"date":"2025-11-18","open":18299,"high":18516,"low":17292,"close":17568,"volume":249457,"rsi_14":26.75,"sma_20":109190.0,"sma_60":99335.0,"sma_120":83502.5},{"date":"2025-11-19","open":17568,"high":18042,"low":17015,"close":17489,"volume":108493,"rsi_14":27.34,"sma_20":107755.0,"sma_60":99586.67,"sma_120":83778.33},{"date":"2025-11-20","open":18713,"high":18713,"low":17430,"close":17450,"volume":113441,"rsi_14":28.6,"sma_20":106365.0,"sma_60":99826.67,"sma_120":84026.67},{"date":"2025-11-21","open":16483,"high":16858,"low":16186,"close":16265,"volume":121899,"rsi_14":26.33,"sma_20":104590.0,"sma_60":99966.67,"sma_120":84229.17},{"date":"2025-11-24","open":16601,"high":16601,"low":15831,"close":16009,"volume":286316,"rsi_14":14.51,"sma_20":102805.0,"sma_60":100048.33,"sma_120":84425.0},{"date":"2025-11-25","open":16779,"high":16838,"low":15772,"close":15969,"volume":101096,"rsi_14":17.1,"sma_20":101180.0,"sma_60":100010.0,"sma_120":84604.17},{"date":"2025-11-26","open":16818,"high":17351,"low":16483,"close":17312,"volume":172139,"rsi_14":27.31,"sma_20":99820.0,"sma_60":100081.67,"sma_120":84854.17},{"date":"2025-11-27","open":17588,"high":17667,"low":16877,"close":17015,"volume":114999,"rsi_14":29.1,"sma_20":98465.0,"sma_60":100130.0,"sma_120":85100.0},{"date":"2025-11-28","open":17252,"high":17391,"low":16700,"close":17114,"volume":91245,"rsi_14":28.79,"sma_20":97265.0,"sma_60":100200.0,"sma_120":85315.83},{"date":"2025-12-01","open":17608,"high":18022,"low":16976,"close":17568,"volume":181616,"rsi_14":23.4,"sma_20":96255.0,"sma_60":100346.67,"sma_120":85529.17},{"date":"2025-12-02","open":17904,"high":17904,"low":17252,"close":17529,"volume":92646,"rsi_14":25.13,"sma_20":94855.0,"sma_60":100491.67,"sma_120":85723.33},{"date":"2025-12-03","open":18022,"high":18042,"low":17450,"close":17687,"volume":81264,"rsi_14":27.02,"sma_20":93885.0,"sma_60":100635.0,"sma_120":85912.5},{"date":"2025-12-04","open":17509,"high":17548,"low":16680,"close":16877,"volume":153792,"rsi_14":34.52,"sma_20":92670.0,"sma_60":100703.33,"sma_120":86033.33},{"date":"2025-12-05","open":17015,"high":17134,"low":16384,"close":17075,"volume":116393,"rsi_14":35.96,"sma_20":91730.0,"sma_60":100780.0,"sma_120":86182.5},{"date":"2025-12-08","open":17371,"high":17766,"low":17252,"close":17726,"volume":109618,"rsi_14":51.4,"sma_20":90920.0,"sma_60":100910.0,"sma_120":86378.33},{"date":"2025-12-09","open":17627,"high":17785,"low":17233,"close":17371,"volume":82441,"rsi_14":49.0,"sma_20":89745.0,"sma_60":100933.33,"sma_120":86545.0},{"date":"2025-12-10","open":17450,"high":17785,"low":17015,"close":17035,"volume":59779,"rsi_14":46.67,"sma_20":88640.0,"sma_60":100906.67,"sma_120":86678.33},{"date":"2025-12-11","open":17193,"high":17213,"low":16581,"close":16719,"volume":110028,"rsi_14":54.24,"sma_20":87485.0,"sma_60":100846.67,"sma_120":86790.83},{"date":"2025-12-12","open":16739,"high":16937,"low":16522,"close":16937,"volume":70161,"rsi_14":58.74,"sma_20":87020.0,"sma_60":100670.0,"sma_120":86930.0},{"date":"2025-12-15","open":16404,"high":16779,"low":16167,"close":16601,"volume":72764,"rsi_14":55.63,"sma_20":86455.0,"sma_60":100466.67,"sma_120":87052.5},{"date":"2025-12-16","open":16502,"high":16542,"low":16127,"close":16167,"volume":78088,"rsi_14":37.82,"sma_20":86100.0,"sma_60":100223.33,"sma_120":87174.17},{"date":"2025-12-17","open":16206,"high":16759,"low":16068,"close":16640,"volume":81763,"rsi_14":46.15,"sma_20":85885.0,"sma_60":100040.0,"sma_120":87276.67},{"date":"2025-12-18","open":16285,"high":16463,"low":16029,"close":16265,"volume":54905,"rsi_14":41.76,"sma_20":85585.0,"sma_60":99791.67,"sma_120":87360.0},{"date":"2025-12-19","open":16581,"high":16779,"low":16265,"close":16581,"volume":57582,"rsi_14":40.16,"sma_20":85665.0,"sma_60":99503.33,"sma_120":87434.17},{"date":"2025-12-22","open":16937,"high":17667,"low":16937,"close":17667,"volume":117408,"rsi_14":51.14,"sma_20":86085.0,"sma_60":99326.67,"sma_120":87561.67},{"date":"2025-12-23","open":17667,"high":17687,"low":16719,"close":17134,"volume":118124,"rsi_14":45.71,"sma_20":86380.0,"sma_60":99100.0,"sma_120":87682.5},{"date":"2025-12-24","open":17213,"high":17331,"low":16897,"close":16996,"volume":61078,"rsi_14":51.03,"sma_20":86300.0,"sma_60":98888.33,"sma_120":87817.5},{"date":"2025-12-26","open":17134,"high":17371,"low":16956,"close":17233,"volume":101710,"rsi_14":51.36,"sma_20":86355.0,"sma_60":98776.67,"sma_120":87969.17},{"date":"2025-12-29","open":17667,"high":17687,"low":16976,"close":17233,"volume":220414,"rsi_14":45.21,"sma_20":86385.0,"sma_60":98650.0,"sma_120":88097.5},{"date":"2025-12-30","open":17075,"high":17726,"low":16996,"close":17450,"volume":81535,"rsi_14":50.79,"sma_20":86355.0,"sma_60":98488.33,"sma_120":88240.83},{"date":"2026-01-02","open":17371,"high":18772,"low":16976,"close":18713,"volume":178678,"rsi_14":64.12,"sma_20":86655.0,"sma_60":98445.0,"sma_120":88470.83},{"date":"2026-01-05","open":19266,"high":19266,"low":18417,"close":18930,"volume":200698,"rsi_14":68.92,"sma_20":86970.0,"sma_60":98336.67,"sma_120":88703.33},{"date":"2026-01-06","open":19147,"high":20273,"low":18772,"close":20253,"volume":273575,"rsi_14":73.86,"sma_20":87825.0,"sma_60":98338.33,"sma_120":88999.17},{"date":"2026-01-07","open":20470,"high":20490,"low":19029,"close":19325,"volume":193894,"rsi_14":68.06,"sma_20":88395.0,"sma_60":98130.0,"sma_120":89263.33},{"date":"2026-01-08","open":19147,"high":20233,"low":19068,"close":19167,"volume":138907,"rsi_14":70.65,"sma_20":88760.0,"sma_60":97803.33,"sma_120":89520.0},{"date":"2026-01-09","open":18970,"high":19404,"low":18397,"close":18812,"volume":166140,"rsi_14":65.19,"sma_20":89125.0,"sma_60":97508.33,"sma_120":89775.83},{"date":"2026-01-12","open":19167,"high":19187,"low":18239,"close":18516,"volume":104181,"rsi_14":65.92,"sma_20":89500.0,"sma_60":97143.33,"sma_120":90007.5},{"date":"2026-01-13","open":18674,"high":18910,"low":17904,"close":18279,"volume":107273,"rsi_14":62.15,"sma_20":89895.0,"sma_60":96736.67,"sma_120":90205.83},{"date":"2026-01-14","open":18220,"high":18812,"low":18042,"close":18674,"volume":69676,"rsi_14":57.99,"sma_20":90335.0,"sma_60":96445.0,"sma_120":90435.83},{"date":"2026-01-15","open":18674,"high":19364,"low":18160,"close":18970,"volume":92561,"rsi_14":65.15,"sma_20":90935.0,"sma_60":96001.67,"sma_120":90693.33},{"date":"2026-01-16","open":19818,"high":20529,"low":19147,"close":19542,"volume":229315,"rsi_14":69.6,"sma_20":91790.0,"sma_60":95693.33,"sma_120":90982.5},{"date":"2026-01-19","open":19345,"high":19996,"low":18792,"close":19661,"volume":120091,"rsi_14":69.04,"sma_20":93385.0,"sma_60":95111.67,"sma_120":91301.67},{"date":"2026-01-20","open":19601,"high":19601,"low":18417,"close":18772,"volume":115018,"rsi_14":59.38,"sma_20":93940.0,"sma_60":94731.67,"sma_120":91590.0},{"date":"2026-01-21","open":18299,"high":19621,"low":18081,"close":19424,"volume":153038,"rsi_14":55.52,"sma_20":94385.0,"sma_60":94425.0,"sma_120":91910.0},{"date":"2026-01-22","open":19799,"high":19799,"low":18733,"close":19305,"volume":141828,"rsi_14":52.96,"sma_20":94935.0,"sma_60":94165.0,"sma_120":92229.17},{"date":"2026-01-23","open":19305,"high":19838,"low":18930,"close":19641,"volume":155304,"rsi_14":44.28,"sma_20":95605.0,"sma_60":93908.33,"sma_120":92467.5},{"date":"2026-01-26","open":19740,"high":21319,"low":19720,"close":21082,"volume":281024,"rsi_14":64.98,"sma_20":96580.0,"sma_60":93800.0,"sma_120":92744.17},{"date":"2026-01-27","open":20924,"high":22562,"low":20628,"close":22404,"volume":250306,"rsi_14":73.03,"sma_20":97890.0,"sma_60":93846.67,"sma_120":93084.17},{"date":"2026-01-28","open":22839,"high":25069,"low":22207,"close":24872,"volume":308482,"rsi_14":83.15,"sma_20":99770.0,"sma_60":94126.67,"sma_120":93544.17},{"date":"2026-01-29","open":25267,"high":25622,"low":22306,"close":23885,"volume":361274,"rsi_14":77.31,"sma_20":101080.0,"sma_60":94196.67,"sma_120":94002.5},{"date":"2026-01-30","open":23905,"high":26155,"low":23668,"close":25010,"volume":294012,"rsi_14":81.4,"sma_20":102620.0,"sma_60":94491.67,"sma_120":94513.33},{"date":"2026-02-02","open":23569,"high":24674,"low":22306,"close":22345,"volume":244430,"rsi_14":64.13,"sma_20":103150.0,"sma_60":94548.33,"sma_120":94900.0},{"date":"2026-02-03","open":23293,"high":23332,"low":22246,"close":22957,"volume":187323,"rsi_14":64.99,"sma_20":104070.0,"sma_60":94731.67,"sma_120":95319.17},{"date":"2026-02-04","open":22503,"high":23549,"low":22286,"close":22819,"volume":145149,"rsi_14":62.73,"sma_20":104995.0,"sma_60":95008.33,"sma_120":95697.5},{"date":"2026-02-05","open":22108,"high":23095,"low":21417,"close":21792,"volume":207288,"rsi_14":58.1,"sma_20":105750.0,"sma_60":95081.67,"sma_120":95992.5},{"date":"2026-02-06","open":20746,"high":22049,"low":20332,"close":21417,"volume":142468,"rsi_14":56.21,"sma_20":106485.0,"sma_60":95031.67,"sma_120":96240.83},{"date":"2026-02-09","open":22622,"high":22809,"low":21950,"close":22523,"volume":94138,"rsi_14":63.05,"sma_20":107560.0,"sma_60":95126.67,"sma_120":96549.17},{"date":"2026-02-10","open":22404,"high":22582,"low":21121,"close":21240,"volume":122991,"rsi_14":56.05,"sma_20":108210.0,"sma_60":95123.33,"sma_120":96794.17},{"date":"2026-02-11","open":21082,"high":21516,"low":20667,"close":20865,"volume":125303,"rsi_14":55.11,"sma_20":108690.0,"sma_60":95300.0,"sma_120":97027.5},{"date":"2026-02-12","open":21575,"high":21753,"low":21062,"close":21279,"volume":133608,"rsi_14":55.34,"sma_20":109130.0,"sma_60":95506.67,"sma_120":97298.33},{"date":"2026-02-13","open":20845,"high":21259,"low":20727,"close":20983,"volume":63959,"rsi_14":49.65,"sma_20":109495.0,"sma_60":95795.0,"sma_120":97565.0},{"date":"2026-02-19","open":21556,"high":22562,"low":21220,"close":22543,"volume":132436,"rsi_14":50.48,"sma_20":110225.0,"sma_60":96221.67,"sma_120":97904.17},{"date":"2026-02-20","open":22365,"high":22523,"low":21931,"close":22089,"volume":56893,"rsi_14":38.79,"sma_20":111065.0,"sma_60":96613.33,"sma_120":98220.0},{"date":"2026-02-23","open":22543,"high":22543,"low":21319,"close":21575,"volume":90459,"rsi_14":40.33,"sma_20":111610.0,"sma_60":97061.67,"sma_120":98514.17},{"date":"2026-02-24","open":21378,"high":23036,"low":21161,"close":22464,"volume":103611,"rsi_14":39.12,"sma_20":112410.0,"sma_60":97606.67,"sma_120":98827.5},{"date":"2026-02-25","open":22918,"high":22918,"low":21615,"close":21911,"volume":92807,"rsi_14":47.74,"sma_20":112985.0,"sma_60":98108.33,"sma_120":99059.17},{"date":"2026-02-26","open":22562,"high":22602,"low":21871,"close":22404,"volume":151859,"rsi_14":47.08,"sma_20":113320.0,"sma_60":98751.67,"sma_120":99440.83},{"date":"2026-02-27","open":21733,"high":22562,"low":21378,"close":21950,"volume":110480,"rsi_14":45.56,"sma_20":113205.0,"sma_60":98955.0,"sma_120":99542.5},{"date":"2026-03-03","open":21615,"high":23036,"low":20371,"close":20549,"volume":263629,"rsi_14":43.88,"sma_20":112110.0,"sma_60":99245.0,"sma_120":99722.5},{"date":"2026-03-04","open":19937,"high":20529,"low":17568,"close":17667,"volume":421148,"rsi_14":35.2,"sma_20":110535.0,"sma_60":99253.33,"sma_120":99800.0},{"date":"2026-03-05","open":19246,"high":21457,"low":18831,"close":20273,"volume":344241,"rsi_14":42.06,"sma_20":109335.0,"sma_60":99485.0,"sma_120":99988.33},{"date":"2026-03-06","open":20312,"high":21477,"low":19700,"close":21417,"volume":243852,"rsi_14":50.63,"sma_20":109100.0,"sma_60":99800.0,"sma_120":100217.5},{"date":"2026-03-09","open":19740,"high":20154,"low":18693,"close":19147,"volume":255534,"rsi_14":44.61,"sma_20":108135.0,"sma_60":99991.67,"sma_120":100347.5},{"date":"2026-03-10","open":20667,"high":21713,"low":19956,"close":21319,"volume":433525,"rsi_14":50.11,"sma_20":107755.0,"sma_60":100350.0,"sma_120":100565.0},{"date":"2026-03-11","open":21713,"high":22799,"low":20983,"close":21477,"volume":341418,"rsi_14":51.41,"sma_20":107675.0,"sma_60":100666.67,"sma_120":100788.33},{"date":"2026-03-12","open":21259,"high":22760,"low":21259,"close":22483,"volume":287693,"rsi_14":49.83,"sma_20":107945.0,"sma_60":101098.33,"sma_120":101015.83},{"date":"2026-03-13","open":21339,"high":22049,"low":21339,"close":21753,"volume":149229,"rsi_14":49.03,"sma_20":107750.0,"sma_60":101496.67,"sma_120":101201.67},{"date":"2026-03-16","open":21516,"high":22701,"low":21398,"close":22010,"volume":153821,"rsi_14":51.28,"sma_20":107945.0,"sma_60":102163.33,"sma_120":101416.67},{"date":"2026-03-17","open":22582,"high":24141,"low":22187,"close":23095,"volume":451017,"rsi_14":51.83,"sma_20":108510.0,"sma_60":102463.33,"sma_120":101566.67},{"date":"2026-03-18","open":23312,"high":23865,"low":23115,"close":23687,"volume":260492,"rsi_14":55.15,"sma_20":109120.0,"sma_60":103061.67,"sma_120":101764.17},{"date":"2026-03-19","open":22701,"high":23688,"low":22464,"close":23470,"volume":221237,"rsi_14":53.14,"sma_20":109750.0,"sma_60":103678.33,"sma_120":101950.83},{"date":"2026-03-20","open":24378,"high":24398,"low":22898,"close":23747,"volume":206773,"rsi_14":55.35,"sma_20":110055.0,"sma_60":104278.33,"sma_120":102159.17},{"date":"2026-03-23","open":22345,"high":22997,"low":21990,"close":22069,"volume":163713,"rsi_14":54.45,"sma_20":110050.0,"sma_60":104768.33,"sma_120":102280.0},{"date":"2026-03-24","open":22740,"high":23174,"low":21753,"close":22700,"volume":170642,"rsi_14":66.98,"sma_20":110335.0,"sma_60":105285.0,"sma_120":102394.17},{"date":"2026-03-25","open":22819,"high":23786,"low":22720,"close":22898,"volume":182734,"rsi_14":60.57,"sma_20":110445.0,"sma_60":105726.67,"sma_120":102526.67},{"date":"2026-03-26","open":22444,"high":22562,"low":21615,"close":21713,"volume":203484,"rsi_14":51.19,"sma_20":110395.0,"sma_60":106113.33,"sma_120":102606.67},{"date":"2026-03-27","open":20727,"high":21694,"low":20568,"close":21220,"volume":147821,"rsi_14":59.7,"sma_20":110095.0,"sma_60":106470.0,"sma_120":102679.17},{"date":"2026-03-30","open":20440,"high":21200,"low":19600,"close":20520,"volume":179185,"rsi_14":44.38,"sma_20":109665.0,"sma_60":106725.0,"sma_120":102750.83},{"date":"2026-03-31","open":20040,"high":23000,"low":20040,"close":21460,"volume":411908,"rsi_14":48.55,"sma_20":109825.0,"sma_60":107058.33,"sma_120":102854.17},{"date":"2026-04-01","open":22580,"high":24080,"low":22520,"close":23700,"volume":235065,"rsi_14":53.97,"sma_20":111275.0,"sma_60":107560.0,"sma_120":103024.17},{"date":"2026-04-02","open":24480,"high":24940,"low":23220,"close":23620,"volume":384240,"rsi_14":57.22,"sma_20":112045.0,"sma_60":107948.33,"sma_120":103196.67},{"date":"2026-04-03","open":59600,"high":60899,"low":56000,"close":56900,"volume":181232,"rsi_14":51.99,"sma_20":112310.0,"sma_60":108246.67,"sma_120":103291.67},{"date":"2026-04-06","open":22760,"high":23180,"low":22020,"close":22180,"volume":66536,"rsi_14":44.46,"sma_20":113005.0,"sma_60":108385.0,"sma_120":103361.67},{"date":"2026-04-07","open":23120,"high":23400,"low":21540,"close":22080,"volume":129175,"rsi_14":40.87,"sma_20":113125.0,"sma_60":108593.33,"sma_120":103361.67},{"date":"2026-04-08","open":23360,"high":24100,"low":22240,"close":23720,"volume":273427,"rsi_14":49.75,"sma_20":113615.0,"sma_60":108951.67,"sma_120":103377.5},{"date":"2026-04-09","open":23240,"high":25940,"low":23240,"close":25000,"volume":419666,"rsi_14":53.63,"sma_20":114170.0,"sma_60":109446.67,"sma_120":103477.5},{"date":"2026-04-10","open":25420,"high":27720,"low":25000,"close":26820,"volume":509254,"rsi_14":67.08,"sma_20":115365.0,"sma_60":110118.33,"sma_120":103630.83},{"date":"2026-04-13","open":26220,"high":27480,"low":25940,"close":26680,"volume":171804,"rsi_14":64.65,"sma_20":116460.0,"sma_60":110798.33,"sma_120":103767.5},{"date":"2026-04-14","open":27020,"high":28300,"low":26360,"close":26500,"volume":291692,"rsi_14":63.16,"sma_20":117235.0,"sma_60":111430.0,"sma_120":103937.5},{"date":"2026-04-15","open":26760,"high":26860,"low":25620,"close":26380,"volume":288865,"rsi_14":69.11,"sma_20":117830.0,"sma_60":112026.67,"sma_120":104014.17},{"date":"2026-04-16","open":27140,"high":31000,"low":26440,"close":30200,"volume":646536,"rsi_14":79.43,"sma_20":119435.0,"sma_60":112893.33,"sma_120":104293.33},{"date":"2026-04-17","open":30160,"high":31980,"low":29200,"close":30980,"volume":325524,"rsi_14":85.87,"sma_20":121165.0,"sma_60":113815.0,"sma_120":104606.67},{"date":"2026-04-20","open":30820,"high":31000,"low":30220,"close":30580,"volume":126227,"rsi_14":82.48,"sma_20":123220.0,"sma_60":114778.33,"sma_120":104912.5},{"date":"2026-04-21","open":32300,"high":32440,"low":30340,"close":30500,"volume":238034,"rsi_14":78.62,"sma_20":125095.0,"sma_60":115680.0,"sma_120":105200.83},{"date":"2026-04-22","open":30300,"high":30380,"low":29260,"close":30300,"volume":221390,"rsi_14":77.83,"sma_20":126870.0,"sma_60":116575.0,"sma_120":105490.0},{"date":"2026-04-23","open":30400,"high":30680,"low":29260,"close":29900,"volume":206994,"rsi_14":80.94,"sma_20":128845.0,"sma_60":117408.33,"sma_120":105790.83},{"date":"2026-04-24","open":31160,"high":31400,"low":29520,"close":29960,"volume":168317,"rsi_14":85.3,"sma_20":130960.0,"sma_60":118125.0,"sma_120":106081.67},{"date":"2026-04-27","open":30500,"high":30660,"low":29420,"close":29840,"volume":154548,"rsi_14":85.14,"sma_20":133290.0,"sma_60":118720.0,"sma_120":106380.83},{"date":"2026-04-28","open":29600,"high":30220,"low":28780,"close":29640,"volume":232535,"rsi_14":80.83,"sma_20":135335.0,"sma_60":119090.0,"sma_120":106693.33},{"date":"2026-04-29","open":29400,"high":29800,"low":28180,"close":28480,"volume":279107,"rsi_14":68.35,"sma_20":136530.0,"sma_60":119446.67,"sma_120":106821.67},{"date":"2026-04-30","open":28820,"high":29480,"low":28200,"close":28320,"volume":174445,"rsi_14":62.13,"sma_20":141845.0,"sma_60":123838.33,"sma_120":117039.17},{"date":"2026-05-04","open":29120,"high":29660,"low":28100,"close":28840,"volume":211406,"rsi_14":63.17,"sma_20":139225.0,"sma_60":120211.67,"sma_120":107470.0},{"date":"2026-05-06","open":31780,"high":31800,"low":28780,"close":29480,"volume":336401,"rsi_14":67.21,"sma_20":141050.0,"sma_60":120730.0,"sma_120":107783.33},{"date":"2026-05-07","open":30120,"high":30120,"low":28360,"close":29140,"volume":139526,"rsi_14":65.54,"sma_20":142815.0,"sma_60":121231.67,"sma_120":108120.0},{"date":"2026-05-08","open":28420,"high":30780,"low":28180,"close":29900,"volume":201605,"rsi_14":47.42,"sma_20":144360.0,"sma_60":121883.33,"sma_120":108482.5},{"date":"2026-05-11","open":30500,"high":30700,"low":29300,"close":29680,"volume":227341,"rsi_14":37.64,"sma_20":145530.0,"sma_60":122548.33,"sma_120":108790.0},{"date":"2026-05-12","open":29700,"high":31120,"low":28000,"close":28780,"volume":554209,"rsi_14":34.38,"sma_20":146020.0,"sma_60":123045.0,"sma_120":109085.83},{"date":"2026-05-13","open":30600,"high":37400,"low":29200,"close":37400,"volume":1127428,"rsi_14":74.13,"sma_20":148700.0,"sma_60":124368.33,"sma_120":109745.83},{"date":"2026-05-14","open":37280,"high":38320,"low":35440,"close":35800,"volume":537154,"rsi_14":67.52,"sma_20":151025.0,"sma_60":125590.0,"sma_120":110445.0},{"date":"2026-05-15","open":35800,"high":35840,"low":30740,"close":31220,"volume":455378,"rsi_14":53.32,"sma_20":152235.0,"sma_60":126395.0,"sma_120":110950.83},{"date":"2026-05-18","open":30000,"high":31260,"low":28000,"close":30180,"volume":280729,"rsi_14":50.53,"sma_20":152230.0,"sma_60":127138.33,"sma_120":111466.67},{"date":"2026-05-19","open":29400,"high":30560,"low":28580,"close":29000,"volume":244107,"rsi_14":48.08,"sma_20":151735.0,"sma_60":127651.67,"sma_120":111936.67},{"date":"2026-05-20","open":28840,"high":30360,"low":27800,"close":29380,"volume":306441,"rsi_14":49.41,"sma_20":151435.0,"sma_60":128235.0,"sma_120":112424.17},{"date":"2026-05-21","open":30440,"high":33120,"low":30280,"close":32240,"volume":302024,"rsi_14":57.9,"sma_20":151870.0,"sma_60":129100.0,"sma_120":113080.83},{"date":"2026-05-22","open":32240,"high":36000,"low":32080,"close":35420,"volume":431621,"rsi_14":63.24,"sma_20":153150.0,"sma_60":130155.0,"sma_120":113880.83},{"date":"2026-05-26","open":38640,"high":38760,"low":35200,"close":37800,"volume":601761,"rsi_14":36.98,"sma_20":146055.0,"sma_60":128431.67,"sma_120":113270.0},{"date":"2026-05-27","open":37680,"high":46280,"low":36959,"close":39920,"volume":1180317,"rsi_14":37.67,"sma_20":143555.0,"sma_60":128203.33,"sma_120":113370.83},{"date":"2026-05-28","open":39520,"high":40381,"low":35640,"close":37480,"volume":641343,"rsi_14":36.83,"sma_20":140780.0,"sma_60":127911.67,"sma_120":113433.33},{"date":"2026-05-29","open":38680,"high":39000,"low":35600,"close":36000,"volume":622692,"rsi_14":34.92,"sma_20":137870.0,"sma_60":127676.67,"sma_120":113460.83},{"date":"2026-06-01","open":34799,"high":39040,"low":33880,"close":38240,"volume":804468,"rsi_14":61.51,"sma_20":82859.65,"sma_60":69689.92,"sma_120":83679.98},{"date":"2026-06-02","open":37200,"high":37240,"low":34000,"close":36360,"volume":630555,"rsi_14":59.85,"sma_20":83798.7,"sma_60":70333.15,"sma_120":83697.48},{"date":"2026-06-04","open":36720,"high":42360,"low":35200,"close":39520,"volume":860331,"rsi_14":52.36,"sma_20":85066.55,"sma_60":71058.82,"sma_120":83774.14},{"date":"2026-06-05","open":39201,"high":43920,"low":37601,"close":43440,"volume":771634,"rsi_14":60.75,"sma_20":86742.9,"sma_60":72045.43,"sma_120":83966.64},{"date":"2026-06-08","open":39880,"high":42040,"low":36720,"close":38120,"volume":553794,"rsi_14":59.55,"sma_20":87797.55,"sma_60":72717.0,"sma_120":84039.98},{"date":"2026-06-09","open":39120,"high":43480,"low":39120,"close":40080,"volume":488808,"rsi_14":63.74,"sma_20":89000.45,"sma_60":73463.45,"sma_120":84126.64},{"date":"2026-06-10","open":39201,"high":44920,"low":38920,"close":42840,"volume":778226,"rsi_14":68.71,"sma_20":90576.35,"sma_60":74281.6,"sma_120":84285.81},{"date":"2026-06-11","open":41560,"high":55680,"low":41440,"close":55680,"volume":1550604,"rsi_14":76.83,"sma_20":93871.85,"sma_60":75666.17,"sma_120":84726.64},{"date":"2026-06-12","open":53441,"high":53760,"low":48441,"close":49960,"volume":1274399,"rsi_14":66.85,"sma_20":95354.75,"sma_60":76801.37,"sma_120":85061.64},{"date":"2026-06-15","open":48000,"high":48120,"low":43120,"close":44080,"volume":1304504,"rsi_14":57.49,"sma_20":96306.4,"sma_60":77644.87,"sma_120":85264.98},{"date":"2026-06-16","open":44560,"high":45040,"low":42600,"close":43320,"volume":763608,"rsi_14":55.26,"sma_20":97746.2,"sma_60":78431.23,"sma_120":85466.64},{"date":"2026-06-17","open":42800,"high":44800,"low":42200,"close":42760,"volume":645021,"rsi_14":49.05,"sma_20":105975.0,"sma_60":84256.33,"sma_120":86814.14},{"date":"2026-06-18","open":41921,"high":43041,"low":40440,"close":42840,"volume":553120,"rsi_14":55.52,"sma_20":100910.95,"sma_60":79967.45,"sma_120":85864.98},{"date":"2026-06-19","open":44559,"high":44559,"low":40239,"close":42080,"volume":683491,"rsi_14":56.35,"sma_20":102430.05,"sma_60":80771.77,"sma_120":86054.98},{"date":"2026-06-22","open":40360,"high":43880,"low":40360,"close":43720,"volume":745230,"rsi_14":55.8,"sma_20":103790.0,"sma_60":81617.25,"sma_120":86265.81},{"date":"2026-06-23","open":43160,"high":43240,"low":37680,"close":38120,"volume":761779,"rsi_14":51.73,"sma_20":104045.0,"sma_60":82220.92,"sma_120":86314.14},{"date":"2026-06-24","open":38400,"high":39000,"low":36399,"close":37640,"volume":547788,"rsi_14":48.05,"sma_20":104025.0,"sma_60":82855.52,"sma_120":86374.98},{"date":"2026-06-25","open":39241,"high":39241,"low":35760,"close":36840,"volume":673758,"rsi_14":42.69,"sma_20":103640.0,"sma_60":83478.0,"sma_120":86424.98},{"date":"2026-06-26","open":36399,"high":38359,"low":34599,"close":35360,"volume":572856,"rsi_14":46.66,"sma_20":103375.0,"sma_60":84080.42,"sma_120":86434.14},{"date":"2026-06-29","open":35921,"high":37680,"low":35401,"close":36280,"volume":376947,"rsi_14":45.28,"sma_20":103410.0,"sma_60":84681.27,"sma_120":86462.48},{"date":"2026-06-30","open":36319,"high":39360,"low":36279,"close":37600,"volume":300148,"rsi_14":43.25,"sma_20":103330.0,"sma_60":85242.03,"sma_120":86509.14},{"date":"2026-07-01","open":37999,"high":38559,"low":36140,"close":36600,"volume":366346,"rsi_14":14.67,"sma_20":103360.0,"sma_60":85764.53,"sma_120":86481.64},{"date":"2026-07-02","open":34960,"high":34960,"low":31280,"close":31560,"volume":735782,"rsi_14":15.05,"sma_20":102365.0,"sma_60":86113.53,"sma_120":86339.98},{"date":"2026-07-03","open":31601,"high":31721,"low":28480,"close":31480,"volume":521396,"rsi_14":19.3,"sma_20":100870.0,"sma_60":86483.82,"sma_120":86140.81},{"date":"2026-07-06","open":31319,"high":32240,"low":29440,"close":31040,"volume":488419,"rsi_14":19.6,"sma_20":99985.0,"sma_60":86840.02,"sma_120":85971.64},{"date":"2026-07-07","open":30280,"high":31920,"low":27320,"close":29000,"volume":552669,"rsi_14":18.27,"sma_20":98600.0,"sma_60":87041.62,"sma_120":85766.64},{"date":"2026-07-08","open":27600,"high":28720,"low":26241,"close":26560,"volume":433096,"rsi_14":16.14,"sma_20":96565.0,"sma_60":87087.22,"sma_120":85525.81},{"date":"2026-07-09","open":26721,"high":30920,"low":26721,"close":30360,"volume":600299,"rsi_14":28.36,"sma_20":93400.0,"sma_60":87213.9,"sma_120":85376.64},{"date":"2026-07-10","open":31120,"high":33679,"low":30040,"close":33320,"volume":577885,"rsi_14":31.69,"sma_20":91320.0,"sma_60":87469.87,"sma_120":85299.14},{"date":"2026-07-13","open":34281,"high":37200,"low":31280,"close":31840,"volume":734390,"rsi_14":37.07,"sma_20":89790.0,"sma_60":87671.8,"sma_120":85174.14},{"date":"2026-07-14","open":31920,"high":32480,"low":27560,"close":29320,"volume":793421,"rsi_14":34.19,"sma_20":88040.0,"sma_60":87773.83,"sma_120":84984.14},{"date":"2026-07-15","open":31200,"high":32439,"low":29799,"close":31600,"volume":484429,"rsi_14":40.58,"sma_20":86645.0,"sma_60":87808.73,"sma_120":84817.48},{"date":"2026-07-16","open":30561,"high":30960,"low":28441,"close":28760,"volume":272224,"rsi_14":38.68,"sma_20":84885.0,"sma_60":87692.18,"sma_120":84586.64},{"date":"2026-07-20","open":27200,"high":29560,"low":26680,"close":26840,"volume":297071,"rsi_14":34.35,"sma_20":82980.0,"sma_60":87512.62,"sma_120":84353.31},{"date":"2026-07-21","open":26920,"high":28080,"low":26281,"close":27680,"volume":286216,"rsi_14":33.29,"sma_20":80975.0,"sma_60":87371.45,"sma_120":84109.98},{"date":"2026-07-22","open":28520,"high":30680,"low":26120,"close":26120,"volume":410807,"rsi_14":32.67,"sma_20":79475.0,"sma_60":87173.77,"sma_120":83839.14},{"date":"2026-07-23","open":26680,"high":27520,"low":25760,"close":27360,"volume":261067,"rsi_14":42.06,"sma_20":78190.0,"sma_60":87044.73,"sma_120":83579.98},{"date":"2026-07-24","open":26840,"high":27360,"low":24080,"close":24560,"volume":608633,"rsi_14":38.13,"sma_20":76655.0,"sma_60":86796.48,"sma_120":83201.64},{"date":"2026-07-27","open":25081,"high":26400,"low":24280,"close":25400,"volume":464922,"rsi_14":40.46,"sma_20":75410.0,"sma_60":86588.32,"sma_120":82784.98},{"date":"2026-07-28","open":24040,"high":24040,"low":21199,"close":21760,"volume":516832,"rsi_14":38.38,"sma_20":73595.0,"sma_60":86236.98,"sma_120":82188.31},{"date":"2026-07-29","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":41.64,"sma_20":71615.0,"sma_60":85934.88,"sma_120":81633.31},{"date":"2026-07-30","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":32.74,"sma_20":69760.0,"sma_60":85639.57,"sma_120":81030.81},{"date":"2026-07-31","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":23.68,"sma_20":68535.0,"sma_60":85322.18,"sma_120":80540.81},{"date":"2026-08-03","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":25.39,"sma_20":67320.0,"sma_60":84977.63,"sma_120":80024.98},{"date":"2026-08-04","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":28.95,"sma_20":66160.0,"sma_60":84647.52,"sma_120":79514.98},{"date":"2026-08-05","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":18.62,"sma_20":65255.0,"sma_60":84285.15,"sma_120":79048.31},{"date":"2026-08-06","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":22.74,"sma_20":64655.0,"sma_60":83932.12,"sma_120":78597.48},{"date":"2026-08-07","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":26.74,"sma_20":63580.0,"sma_60":83617.28,"sma_120":78099.98},{"date":"2026-08-10","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":20.63,"sma_20":62135.0,"sma_60":82936.58,"sma_120":77656.64},{"date":"2026-08-11","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":24.41,"sma_20":60875.0,"sma_60":82323.8,"sma_120":77229.14},{"date":"2026-08-12","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":11.54,"sma_20":59930.0,"sma_60":81905.4,"sma_120":76784.14},{"date":"2026-08-13","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":18.75,"sma_20":58700.0,"sma_60":81531.15,"sma_120":76351.64},{"date":"2026-08-14","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":0.0,"sma_20":57825.0,"sma_60":81206.98,"sma_120":75853.31},{"date":"2026-08-18","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":100.0,"sma_20":57190.0,"sma_60":80866.68,"sma_120":75374.14},{"date":"2026-08-19","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":100.0,"sma_20":56450.0,"sma_60":80405.0,"sma_120":74916.64},{"date":"2026-08-20","open":21760,"high":21760,"low":21760,"close":21760,"volume":0,"rsi_14":100.0,"sma_20":55905.0,"sma_60":79808.33,"sma_120":74421.64},{"date":"2026-08-21","open":26900,"high":28300,"low":25800,"close":27700,"volume":1595930,"rsi_14":100.0,"sma_20":22417.55,"sma_60":31812.2,"sma_120":49814.15},{"date":"2026-08-24","open":26200,"high":26525,"low":24800,"close":25400,"volume":1000495,"rsi_14":71.95,"sma_20":22457.3,"sma_60":31568.98,"sma_120":49079.98},{"date":"2026-08-25","open":24800,"high":26700,"low":23350,"close":25900,"volume":425913,"rsi_14":73.56,"sma_20":22480.0,"sma_60":31374.85,"sma_120":48369.15},{"date":"2026-08-26","open":25500,"high":26300,"low":24800,"close":25450,"volume":381188,"rsi_14":69.95,"sma_20":22662.5,"sma_60":31197.92,"sma_120":48139.41},{"date":"2026-08-27","open":26200,"high":26450,"low":24900,"close":25450,"volume":301542,"rsi_14":69.95,"sma_20":22845.0,"sma_60":30983.58,"sma_120":47971.63},{"date":"2026-08-28","open":25150,"high":25900,"low":25050,"close":25400,"volume":211836,"rsi_14":69.57,"sma_20":23025.0,"sma_60":30799.82,"sma_120":47747.42},{"date":"2026-08-31","open":24400,"high":26750,"low":23800,"close":26450,"volume":445183,"rsi_14":72.68,"sma_20":23257.5,"sma_60":30580.78,"sma_120":47507.33},{"date":"2026-09-01","open":26200,"high":26750,"low":24850,"close":25550,"volume":309785,"rsi_14":66.82,"sma_20":23445.0,"sma_60":30281.3,"sma_120":47308.56},{"date":"2026-09-02","open":24700,"high":26500,"low":24050,"close":26350,"volume":456962,"rsi_14":69.04,"sma_20":23672.5,"sma_60":30083.97,"sma_120":47069.76},{"date":"2026-09-03","open":26000,"high":26100,"low":24250,"close":24300,"volume":351285,"rsi_14":58.93,"sma_20":23797.5,"sma_60":29819.75,"sma_120":46810.48},{"date":"2026-09-04","open":24300,"high":25550,"low":24100,"close":25100,"volume":334999,"rsi_14":61.15,"sma_20":23962.5,"sma_60":29522.78,"sma_120":46536.22},{"date":"2026-09-07","open":25850,"high":27500,"low":25400,"close":26350,"volume":580283,"rsi_14":64.17,"sma_20":24190.0,"sma_60":29032.25,"sma_120":46288.09},{"date":"2026-09-08","open":26200,"high":29550,"low":25850,"close":27650,"volume":904458,"rsi_14":66.86,"sma_20":24482.5,"sma_60":28658.9,"sma_120":46045.28},{"date":"2026-09-09","open":27550,"high":30250,"low":27250,"close":27600,"volume":865900,"rsi_14":66.67,"sma_20":24772.5,"sma_60":28382.88,"sma_120":45778.69},{"date":"2026-09-10","open":27600,"high":28950,"low":27250,"close":28950,"volume":1513491,"rsi_14":54.86,"sma_20":25130.0,"sma_60":28142.07,"sma_120":45510.62},{"date":"2026-09-11","open":27300,"high":27900,"low":26900,"close":27300,"volume":399954,"rsi_14":57.79,"sma_20":25405.0,"sma_60":27883.1,"sma_120":45233.48},{"date":"2026-09-14","open":26250,"high":27150,"low":25850,"close":26250,"volume":288227,"rsi_14":51.37,"sma_20":25627.5,"sma_60":27605.3,"sma_120":44941.65},{"date":"2026-09-15","open":26500,"high":27350,"low":25950,"close":26450,"volume":220781,"rsi_14":54.0,"sma_20":25860.0,"sma_60":27343.52,"sma_120":44687.56},{"date":"2026-09-16","open":26150,"high":28200,"low":25250,"close":27800,"volume":345754,"rsi_14":58.48,"sma_20":26160.0,"sma_60":27076.85,"sma_120":44431.13},{"date":"2026-09-17","open":28100,"high":29400,"low":27550,"close":29300,"volume":299680,"rsi_14":62.75,"sma_20":26535.0,"sma_60":26928.68,"sma_120":44182.97},{"date":"2026-09-18","open":30350,"high":31800,"low":29500,"close":30850,"volume":1434054,"rsi_14":63.92,"sma_20":26692.5,"sma_60":26814.37,"sma_120":43973.18},{"date":"2026-09-21","open":31000,"high":31750,"low":29900,"close":31700,"volume":450470,"rsi_14":69.52,"sma_20":27007.5,"sma_60":26727.58,"sma_120":43781.09},{"date":"2026-09-22","open":32300,"high":33350,"low":30500,"close":30950,"volume":697800,"rsi_14":64.65,"sma_20":27260.0,"sma_60":26653.0,"sma_120":43603.55},{"date":"2026-09-23","open":31300,"high":32350,"low":30900,"close":31500,"volume":397612,"rsi_14":75.35,"sma_20":27562.5,"sma_60":26572.23,"sma_120":43410.64},{"date":"2026-09-28","open":31500,"high":31500,"low":30000,"close":30150,"volume":319774,"rsi_14":67.12,"sma_20":27797.5,"sma_60":26446.92,"sma_120":43158.94},{"date":"2026-09-29","open":30250,"high":33600,"low":30200,"close":33500,"volume":674886,"rsi_14":71.22,"sma_20":28202.5,"sma_60":26394.13,"sma_120":42936.86},{"date":"2026-09-30","open":33450,"high":34500,"low":32800,"close":34150,"volume":345448,"rsi_14":70.06,"sma_20":28587.5,"sma_60":26436.33,"sma_120":42738.44},{"date":"2026-10-01","open":33850,"high":36200,"low":33600,"close":35550,"volume":458930,"rsi_14":72.65,"sma_20":29087.5,"sma_60":26503.22,"sma_120":42564.0},{"date":"2026-10-02","open":35650,"high":35650,"low":33700,"close":34450,"volume":436761,"rsi_14":65.9,"sma_20":29492.5,"sma_60":26559.1,"sma_120":42382.52},{"date":"2026-10-06","open":35100,"high":35200,"low":33500,"close":34250,"volume":442260,"rsi_14":71.92,"sma_20":29990.0,"sma_60":26645.72,"sma_120":42164.57},{"date":"2026-10-07","open":34050,"high":35150,"low":32550,"close":32800,"volume":357644,"rsi_14":70.15,"sma_20":30375.0,"sma_60":26748.92,"sma_120":41907.37},{"date":"2026-10-08","open":33300,"high":34650,"low":32850,"close":33500,"volume":286402,"rsi_14":71.04,"sma_20":30732.5,"sma_60":26800.33,"sma_120":41617.38},{"date":"2026-10-12","open":32700,"high":33650,"low":30500,"close":31500,"volume":276968,"rsi_14":60.63,"sma_20":30925.0,"sma_60":26768.98,"sma_120":41313.69},{"date":"2026-10-13","open":30750,"high":32000,"low":29300,"close":31300,"volume":522056,"rsi_14":56.21,"sma_20":31110.0,"sma_60":26759.02,"sma_120":41012.16},{"date":"2026-10-14","open":30950,"high":31150,"low":28150,"close":28450,"volume":560933,"rsi_14":43.1,"sma_20":31085.0,"sma_60":26743.63,"sma_120":40689.43},{"date":"2026-10-15","open":27050,"high":27050,"low":23900,"close":23900,"volume":603025,"rsi_14":31.52,"sma_20":30915.0,"sma_60":26614.33,"sma_120":40247.71},{"date":"2026-10-16","open":25000,"high":25700,"low":24350,"close":24800,"volume":434325,"rsi_14":35.53,"sma_20":30842.5,"sma_60":26547.47,"sma_120":39796.93},{"date":"2026-10-19","open":23800,"high":25250,"low":23350,"close":25200,"volume":340150,"rsi_14":35.07,"sma_20":30780.0,"sma_60":26519.32,"sma_120":39357.98},{"date":"2026-10-20","open":24450,"high":24450,"low":22500,"close":22950,"volume":309079,"rsi_14":33.64,"sma_20":30537.5,"sma_60":26439.65,"sma_120":38901.98},{"date":"2026-10-21","open":24550,"high":26950,"low":24450,"close":26350,"volume":624498,"rsi_14":33.79,"sma_20":30390.0,"sma_60":26442.68,"sma_120":38478.56},{"date":"2026-10-22","open":26100,"high":26100,"low":23950,"close":24150,"volume":261651,"rsi_14":28.81,"sma_20":30055.0,"sma_60":26388.35,"sma_120":38045.29},{"date":"2026-10-23","open":23206,"high":23900,"low":22138,"close":23900,"volume":229738}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1192.09,"pbr":3.08,"per":20.05,"roa":0.7,"roe":2.25,"grade":"C","comment":"PER 20.22배, ROE 2.25%","revenue":656167103239.0,"analysis":"PER 20.2배입니다. ROE 2.2%입니다. 시가총액 1.24조. 매출 6561.67억, 영업이익 970.71억.","eps_basis":"TTM","debt_ratio":2.223543635904538,"market_cap":1227603878100,"net_income":61231103532.0,"total_debt":885681757377.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.03,"total_assets":1284001692761.0,"total_equity":398319935384.0,"profit_margin":9.33,"revenue_basis":"TTM","dividend_yield":0.92,"net_income_basis":"TTM","operating_income":97070552781.0,"operating_margin":14.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-03-23","close":21500.0},{"date":"2017-03-24","close":22200.0},{"date":"2017-03-27","close":19850.0},{"date":"2017-03-28","close":19300.0},{"date":"2017-03-29","close":19250.0},{"date":"2017-03-30","close":18700.0},{"date":"2017-03-31","close":18250.0},{"date":"2017-04-03","close":18350.0},{"date":"2017-04-04","close":18750.0},{"date":"2017-04-05","close":18850.0},{"date":"2017-04-06","close":18250.0},{"date":"2017-04-07","close":17550.0},{"date":"2017-04-10","close":16650.0},{"date":"2017-04-11","close":16300.0},{"date":"2017-04-12","close":17200.0},{"date":"2017-04-13","close":18450.0},{"date":"2017-04-14","close":17800.0},{"date":"2017-04-17","close":18350.0},{"date":"2017-04-18","close":18350.0},{"date":"2017-04-19","close":18100.0},{"date":"2017-04-20","close":18150.0},{"date":"2017-04-21","close":19400.0},{"date":"2017-04-24","close":18700.0},{"date":"2017-04-25","close":18600.0},{"date":"2017-04-26","close":18150.0},{"date":"2017-04-27","close":17850.0},{"date":"2017-04-28","close":17950.0},{"date":"2017-05-02","close":19250.0},{"date":"2017-05-04","close":19200.0},{"date":"2017-05-08","close":19500.0},{"date":"2017-05-10","close":19150.0},{"date":"2017-05-11","close":19000.0},{"date":"2017-05-12","close":19300.0},{"date":"2017-05-15","close":18750.0},{"date":"2017-05-16","close":19200.0},{"date":"2017-05-17","close":18850.0},{"date":"2017-05-18","close":18400.0},{"date":"2017-05-19","close":18400.0},{"date":"2017-05-22","close":18200.0},{"date":"2017-05-23","close":18450.0},{"date":"2017-05-24","close":18350.0},{"date":"2017-05-25","close":19200.0},{"date":"2017-05-26","close":19950.0},{"date":"2017-05-29","close":20000.0},{"date":"2017-05-30","close":20650.0},{"date":"2017-05-31","close":20450.0},{"date":"2017-06-01","close":19900.0},{"date":"2017-06-02","close":19700.0},{"date":"2017-06-05","close":19850.0},{"date":"2017-06-07","close":21800.0},{"date":"2017-06-08","close":22850.0},{"date":"2017-06-09","close":22800.0},{"date":"2017-06-12","close":23800.0},{"date":"2017-06-13","close":23350.0},{"date":"2017-06-14","close":22400.0},{"date":"2017-06-15","close":22750.0},{"date":"2017-06-16","close":22450.0},{"date":"2017-06-19","close":23450.0},{"date":"2017-06-20","close":23750.0},{"date":"2017-06-21","close":23450.0},{"date":"2017-06-22","close":22600.0},{"date":"2017-06-23","close":22050.0},{"date":"2017-06-26","close":24300.0},{"date":"2017-06-27","close":24850.0},{"date":"2017-06-28","close":24050.0},{"date":"2017-06-29","close":24100.0},{"date":"2017-06-30","close":23900.0},{"date":"2017-07-03","close":23200.0},{"date":"2017-07-04","close":22900.0},{"date":"2017-07-05","close":24250.0},{"date":"2017-07-06","close":23900.0},{"date":"2017-07-07","close":23900.0},{"date":"2017-07-10","close":24150.0},{"date":"2017-07-11","close":24850.0},{"date":"2017-07-12","close":24300.0},{"date":"2017-07-13","close":23200.0},{"date":"2017-07-14","close":23550.0},{"date":"2017-07-17","close":24300.0},{"date":"2017-07-18","close":25850.0},{"date":"2017-07-19","close":25650.0},{"date":"2017-07-20","close":25650.0},{"date":"2017-07-21","close":26000.0},{"date":"2017-07-24","close":26650.0},{"date":"2017-07-25","close":26700.0},{"date":"2017-07-26","close":25600.0},{"date":"2017-07-27","close":25800.0},{"date":"2017-07-28","close":24650.0},{"date":"2017-07-31","close":24350.0},{"date":"2017-08-01","close":24700.0},{"date":"2017-08-02","close":26100.0},{"date":"2017-08-03","close":25650.0},{"date":"2017-08-04","close":24550.0},{"date":"2017-08-07","close":23850.0},{"date":"2017-08-08","close":24200.0},{"date":"2017-08-09","close":23650.0},{"date":"2017-08-10","close":24000.0},{"date":"2017-08-11","close":23400.0},{"date":"2017-08-14","close":23650.0},{"date":"2017-08-16","close":24300.0},{"date":"2017-08-17","close":24300.0},{"date":"2017-08-18","close":24300.0},{"date":"2017-08-21","close":24750.0},{"date":"2017-08-22","close":24950.0},{"date":"2017-08-23","close":24950.0},{"date":"2017-08-24","close":24600.0},{"date":"2017-08-25","close":24900.0},{"date":"2017-08-28","close":24500.0},{"date":"2017-08-29","close":23800.0},{"date":"2017-08-30","close":24200.0},{"date":"2017-08-31","close":23700.0},{"date":"2017-09-01","close":23100.0},{"date":"2017-09-04","close":22250.0},{"date":"2017-09-05","close":22500.0},{"date":"2017-09-06","close":23100.0},{"date":"2017-09-07","close":23300.0},{"date":"2017-09-08","close":22700.0},{"date":"2017-09-11","close":22350.0},{"date":"2017-09-12","close":23550.0},{"date":"2017-09-13","close":23400.0},{"date":"2017-09-14","close":23450.0},{"date":"2017-09-15","close":23600.0},{"date":"2017-09-18","close":23950.0},{"date":"2017-09-19","close":23650.0},{"date":"2017-09-20","close":23250.0},{"date":"2017-09-21","close":23400.0},{"date":"2017-09-22","close":23250.0},{"date":"2017-09-25","close":22700.0},{"date":"2017-09-26","close":22650.0},{"date":"2017-09-27","close":22550.0},{"date":"2017-09-28","close":22100.0},{"date":"2017-09-29","close":22500.0},{"date":"2017-10-10","close":23650.0},{"date":"2017-10-11","close":23500.0},{"date":"2017-10-12","close":23100.0},{"date":"2017-10-13","close":22850.0},{"date":"2017-10-16","close":22600.0},{"date":"2017-10-17","close":22750.0},{"date":"2017-10-18","close":22500.0},{"date":"2017-10-19","close":22350.0},{"date":"2017-10-20","close":22600.0},{"date":"2017-10-23","close":22700.0},{"date":"2017-10-24","close":22900.0},{"date":"2017-10-25","close":24000.0},{"date":"2017-10-26","close":23900.0},{"date":"2017-10-27","close":24250.0},{"date":"2017-10-30","close":24200.0},{"date":"2017-10-31","close":23700.0},{"date":"2017-11-01","close":23950.0},{"date":"2017-11-02","close":23550.0},{"date":"2017-11-03","close":23700.0},{"date":"2017-11-06","close":23950.0},{"date":"2017-11-07","close":24100.0},{"date":"2017-11-08","close":24650.0},{"date":"2017-11-09","close":25650.0},{"date":"2017-11-10","close":25800.0},{"date":"2017-11-13","close":27000.0},{"date":"2017-11-14","close":25300.0},{"date":"2017-11-15","close":26700.0},{"date":"2017-11-16","close":26400.0},{"date":"2017-11-17","close":26100.0},{"date":"2017-11-20","close":25900.0},{"date":"2017-11-21","close":26400.0},{"date":"2017-11-22","close":28200.0},{"date":"2017-11-23","close":28250.0},{"date":"2017-11-24","close":29300.0},{"date":"2017-11-27","close":28800.0},{"date":"2017-11-28","close":27600.0},{"date":"2017-11-29","close":28350.0},{"date":"2017-11-30","close":27500.0},{"date":"2017-12-01","close":27700.0},{"date":"2017-12-04","close":27550.0},{"date":"2017-12-05","close":27550.0},{"date":"2017-12-06","close":27300.0},{"date":"2017-12-07","close":26250.0},{"date":"2017-12-08","close":25700.0},{"date":"2017-12-11","close":26400.0},{"date":"2017-12-12","close":25800.0},{"date":"2017-12-13","close":26300.0},{"date":"2017-12-14","close":26150.0},{"date":"2017-12-15","close":25600.0},{"date":"2017-12-18","close":25200.0},{"date":"2017-12-19","close":25150.0},{"date":"2017-12-20","close":25100.0},{"date":"2017-12-21","close":24400.0},{"date":"2017-12-22","close":24900.0},{"date":"2017-12-26","close":24750.0},{"date":"2017-12-27","close":25500.0},{"date":"2017-12-28","close":25650.0},{"date":"2018-01-02","close":11292.3428},{"date":"2018-01-03","close":11359.0303},{"date":"2018-01-04","close":11114.5127},{"date":"2018-01-05","close":11136.7422},{"date":"2018-01-08","close":10803.3057},{"date":"2018-01-09","close":10958.9082},{"date":"2018-01-10","close":10647.7031},{"date":"2018-01-11","close":10781.0771},{"date":"2018-01-12","close":10581.0146},{"date":"2018-01-15","close":10581.0146},{"date":"2018-01-16","close":10936.6797},{"date":"2018-01-17","close":10536.5557},{"date":"2018-01-18","close":10958.9082},{"date":"2018-01-19","close":10892.2207},{"date":"2018-01-22","close":10581.0146},{"date":"2018-01-23","close":10558.7861},{"date":"2018-01-24","close":10825.5352},{"date":"2018-01-25","close":10625.4736},{"date":"2018-01-26","close":10847.7627},{"date":"2018-01-29","close":10914.4502},{"date":"2018-01-30","close":10847.7627},{"date":"2018-01-31","close":10803.3057},{"date":"2018-02-01","close":10803.3057},{"date":"2018-02-02","close":10781.0771},{"date":"2018-02-05","close":10269.8086},{"date":"2018-02-06","close":10292.0371},{"date":"2018-02-07","close":10292.0371},{"date":"2018-02-08","close":10936.6797},{"date":"2018-02-09","close":11158.9688},{"date":"2018-02-12","close":11425.7188},{"date":"2018-02-13","close":11403.4902},{"date":"2018-02-14","close":11559.0938},{"date":"2018-02-19","close":11781.3828},{"date":"2018-02-20","close":11470.1768},{"date":"2018-02-21","close":11603.5479},{"date":"2018-02-22","close":11736.9238},{"date":"2018-02-23","close":12381.5654},{"date":"2018-02-26","close":12225.9619},{"date":"2018-02-27","close":12248.1924},{"date":"2018-02-28","close":12403.7949},{"date":"2018-03-02","close":12403.7949},{"date":"2018-03-05","close":12003.6729},{"date":"2018-03-06","close":12470.4824},{"date":"2018-03-07","close":12314.8799},{"date":"2018-03-08","close":12314.8799},{"date":"2018-03-09","close":12737.2305},{"date":"2018-03-12","close":12826.1465},{"date":"2018-03-13","close":12870.6035},{"date":"2018-03-14","close":12892.833},{"date":"2018-03-15","close":12848.376},{"date":"2018-03-16","close":13026.208},{"date":"2018-03-19","close":13959.8262},{"date":"2018-03-20","close":13848.6826},{"date":"2018-03-21","close":14048.7422},{"date":"2018-03-22","close":14137.6592},{"date":"2018-03-23","close":13515.2461},{"date":"2018-03-26","close":13426.3311},{"date":"2018-03-27","close":14048.7422},{"date":"2018-03-28","close":14448.8652},{"date":"2018-03-29","close":13781.9951},{"date":"2018-03-30","close":13470.7881},{"date":"2018-04-02","close":13048.4385},{"date":"2018-04-03","close":13426.3311},{"date":"2018-04-04","close":13470.7881},{"date":"2018-04-05","close":13581.9336},{"date":"2018-04-06","close":13581.9336},{"date":"2018-04-09","close":13626.3916},{"date":"2018-04-10","close":13781.9951},{"date":"2018-04-11","close":14671.1553},{"date":"2018-04-12","close":14604.4678},{"date":"2018-04-13","close":14693.3848},{"date":"2018-04-16","close":15049.0498},{"date":"2018-04-17","close":15271.3389},{"date":"2018-04-18","close":16071.585},{"date":"2018-04-19","close":16449.4766},{"date":"2018-04-20","close":16471.7051},{"date":"2018-04-23","close":16849.5977},{"date":"2018-04-24","close":17205.2637},{"date":"2018-04-25","close":16004.8975},{"date":"2018-04-26","close":16316.1016},{"date":"2018-04-27","close":16671.7676},{"date":"2018-04-30","close":16894.0566},{"date":"2018-05-02","close":16671.7676},{"date":"2018-05-03","close":16271.6436},{"date":"2018-05-04","close":16049.3555},{"date":"2018-05-08","close":15804.8359},{"date":"2018-05-09","close":16227.1875},{"date":"2018-05-10","close":15893.752},{"date":"2018-05-11","close":16160.502},{"date":"2018-05-14","close":15049.0498},{"date":"2018-05-15","close":15071.2764},{"date":"2018-05-16","close":14693.3848},{"date":"2018-05-17","close":15115.7334},{"date":"2018-05-18","close":15560.3174},{"date":"2018-05-21","close":14804.5303},{"date":"2018-05-23","close":14915.6748},{"date":"2018-05-24","close":15204.6504},{"date":"2018-05-25","close":15338.0244},{"date":"2018-05-28","close":15093.5059},{"date":"2018-05-29","close":14448.8652},{"date":"2018-05-30","close":13982.0557},{"date":"2018-05-31","close":14537.7812},{"date":"2018-06-01","close":13982.0557},{"date":"2018-06-04","close":14137.6592},{"date":"2018-06-05","close":13982.0557},{"date":"2018-06-07","close":14004.2842},{"date":"2018-06-08","close":13982.0557},{"date":"2018-06-11","close":13781.9951},{"date":"2018-06-12","close":13515.2461},{"date":"2018-06-14","close":13226.2686},{"date":"2018-06-15","close":13292.9551},{"date":"2018-06-18","close":12715.001},{"date":"2018-06-19","close":12403.7949},{"date":"2018-06-20","close":12559.3975},{"date":"2018-06-21","close":12270.4219},{"date":"2018-06-22","close":13092.8936},{"date":"2018-06-25","close":12715.001},{"date":"2018-06-26","close":12915.0615},{"date":"2018-06-27","close":12648.3145},{"date":"2018-06-28","close":12448.252},{"date":"2018-06-29","close":12648.3145},{"date":"2018-07-02","close":11825.8418},{"date":"2018-07-03","close":12492.7109},{"date":"2018-07-04","close":12715.001},{"date":"2018-07-05","close":12715.001},{"date":"2018-07-06","close":12670.543},{"date":"2018-07-09","close":13048.4385},{"date":"2018-07-10","close":13537.4756},{"date":"2018-07-11","close":12981.75},{"date":"2018-07-12","close":13226.2686},{"date":"2018-07-13","close":13537.4756},{"date":"2018-07-16","close":13648.6201},{"date":"2018-07-17","close":13270.7266},{"date":"2018-07-18","close":14004.2842},{"date":"2018-07-19","close":13937.5967},{"date":"2018-07-20","close":14404.4082},{"date":"2018-07-23","close":13559.7041},{"date":"2018-07-24","close":13959.8262},{"date":"2018-07-25","close":13515.2461},{"date":"2018-07-26","close":13781.9951},{"date":"2018-07-27","close":14737.8428},{"date":"2018-07-30","close":14226.5762},{"date":"2018-07-31","close":14293.2627},{"date":"2018-08-01","close":14204.3457},{"date":"2018-08-02","close":14137.6592},{"date":"2018-08-03","close":14515.5518},{"date":"2018-08-06","close":14137.6592},{"date":"2018-08-07","close":14093.2002},{"date":"2018-08-08","close":14004.2842},{"date":"2018-08-09","close":14182.1172},{"date":"2018-08-10","close":13648.6201},{"date":"2018-08-13","close":13493.0176},{"date":"2018-08-14","close":13470.7881},{"date":"2018-08-16","close":13404.1016},{"date":"2018-08-17","close":13337.4141},{"date":"2018-08-20","close":13181.8105},{"date":"2018-08-21","close":13204.04},{"date":"2018-08-22","close":13270.7266},{"date":"2018-08-23","close":13292.9551},{"date":"2018-08-24","close":13626.3916},{"date":"2018-08-27","close":13493.0176},{"date":"2018-08-28","close":13626.3916},{"date":"2018-08-29","close":13470.7881},{"date":"2018-08-30","close":13404.1016},{"date":"2018-08-31","close":13604.1631},{"date":"2018-09-03","close":13781.9951},{"date":"2018-09-04","close":13826.4521},{"date":"2018-09-05","close":13804.2227},{"date":"2018-09-06","close":13693.0791},{"date":"2018-09-07","close":13292.9551},{"date":"2018-09-10","close":13248.4961},{"date":"2018-09-11","close":13181.8105},{"date":"2018-09-12","close":13248.4961},{"date":"2018-09-13","close":13137.3525},{"date":"2018-09-14","close":13337.4141},{"date":"2018-09-17","close":13181.8105},{"date":"2018-09-18","close":13003.9795},{"date":"2018-09-19","close":13137.3525},{"date":"2018-09-20","close":13448.5586},{"date":"2018-09-21","close":13292.9551},{"date":"2018-09-27","close":13070.666},{"date":"2018-09-28","close":12915.0615},{"date":"2018-10-01","close":12626.0859},{"date":"2018-10-02","close":12359.3379},{"date":"2018-10-04","close":11914.7559},{"date":"2018-10-05","close":12003.6729},{"date":"2018-10-08","close":12003.6729},{"date":"2018-10-10","close":11736.9238},{"date":"2018-10-11","close":11047.8242},{"date":"2018-10-12","close":11181.1992},{"date":"2018-10-15","close":11247.8848},{"date":"2018-10-16","close":11136.7422},{"date":"2018-10-17","close":11447.9482},{"date":"2018-10-18","close":11070.0537},{"date":"2018-10-19","close":11914.7559},{"date":"2018-10-22","close":11714.6953},{"date":"2018-10-23","close":11470.1768},{"date":"2018-10-24","close":11425.7188},{"date":"2018-10-25","close":10914.4502},{"date":"2018-10-26","close":10314.2666},{"date":"2018-10-29","close":10025.2891},{"date":"2018-10-30","close":10314.2666},{"date":"2018-10-31","close":10714.3896},{"date":"2018-11-01","close":10380.9551},{"date":"2018-11-02","close":11114.5127},{"date":"2018-11-05","close":11025.5957},{"date":"2018-11-06","close":10758.8496},{"date":"2018-11-07","close":10314.2666},{"date":"2018-11-08","close":10358.7246},{"date":"2018-11-09","close":10180.8926},{"date":"2018-11-12","close":10336.4971},{"date":"2018-11-13","close":10025.2891},{"date":"2018-11-14","close":10136.4346},{"date":"2018-11-15","close":10292.0371},{"date":"2018-11-16","close":10203.1221},{"date":"2018-11-19","close":10003.0605},{"date":"2018-11-20","close":9536.251},{"date":"2018-11-21","close":9536.251},{"date":"2018-11-22","close":9358.4189},{"date":"2018-11-23","close":9691.8555},{"date":"2018-11-26","close":9736.3115},{"date":"2018-11-27","close":9536.251},{"date":"2018-11-28","close":9647.3955},{"date":"2018-11-29","close":9802.998},{"date":"2018-11-30","close":9647.3955},{"date":"2018-12-03","close":10025.2891},{"date":"2018-12-04","close":9936.374},{"date":"2018-12-05","close":10047.5186},{"date":"2018-12-06","close":9758.542},{"date":"2018-12-07","close":9802.998},{"date":"2018-12-10","close":9447.335},{"date":"2018-12-11","close":9336.1904},{"date":"2018-12-12","close":9425.1064},{"date":"2018-12-13","close":9647.3955},{"date":"2018-12-14","close":9336.1904},{"date":"2018-12-17","close":9402.877},{"date":"2018-12-18","close":9024.9824},{"date":"2018-12-19","close":9091.6699},{"date":"2018-12-20","close":8691.5498},{"date":"2018-12-21","close":9069.4424},{"date":"2018-12-24","close":9447.335},{"date":"2018-12-26","close":9536.251},{"date":"2018-12-27","close":9355.04},{"date":"2018-12-28","close":9672.1602},{"date":"2019-01-02","close":9536.251},{"date":"2019-01-03","close":9151.1768},{"date":"2019-01-04","close":8879.3604},{"date":"2019-01-07","close":8969.9648},{"date":"2019-01-08","close":9241.7822},{"date":"2019-01-09","close":9785.417},{"date":"2019-01-10","close":10034.582},{"date":"2019-01-11","close":9808.0684},{"date":"2019-01-14","close":9898.6738},{"date":"2019-01-15","close":10034.582},{"date":"2019-01-16","close":10600.8682},{"date":"2019-01-17","close":10623.5186},{"date":"2019-01-18","close":10736.7764},{"date":"2019-01-21","close":10940.6396},{"date":"2019-01-22","close":10895.3379},{"date":"2019-01-23","close":10623.5186},{"date":"2019-01-24","close":10917.9893},{"date":"2019-01-25","close":11325.7139},{"date":"2019-01-28","close":11257.7588},{"date":"2019-01-29","close":10963.292},{"date":"2019-01-30","close":11076.5479},{"date":"2019-01-31","close":11189.8047},{"date":"2019-02-01","close":11325.7139},{"date":"2019-02-07","close":11506.9238},{"date":"2019-02-08","close":11325.7139},{"date":"2019-02-11","close":11031.2451},{"date":"2019-02-12","close":12616.8457},{"date":"2019-02-13","close":12888.6621},{"date":"2019-02-14","close":13047.2236},{"date":"2019-02-15","close":12662.1484},{"date":"2019-02-18","close":12866.0117},{"date":"2019-02-19","close":12639.4971},{"date":"2019-02-20","close":12866.0117},{"date":"2019-02-21","close":12571.542},{"date":"2019-02-22","close":12231.7715},{"date":"2019-02-25","close":13251.0859},{"date":"2019-02-26","close":12820.708},{"date":"2019-02-27","close":12843.3594},{"date":"2019-02-28","close":12367.6797},{"date":"2019-03-04","close":12209.1191},{"date":"2019-03-05","close":12095.8623},{"date":"2019-03-06","close":11869.3477},{"date":"2019-03-07","close":11914.6504},{"date":"2019-03-08","close":11688.1367},{"date":"2019-03-11","close":12005.2568},{"date":"2019-03-12","close":12163.8174},{"date":"2019-03-13","close":12277.0732},{"date":"2019-03-14","close":12480.9365},{"date":"2019-03-15","close":12480.9365},{"date":"2019-03-18","close":12231.7715},{"date":"2019-03-19","close":12684.7988},{"date":"2019-03-20","close":12571.542},{"date":"2019-03-21","close":12548.8916},{"date":"2019-03-22","close":12299.7246},{"date":"2019-03-25","close":11959.9541},{"date":"2019-03-26","close":11914.6504},{"date":"2019-03-27","close":11665.4854},{"date":"2019-03-28","close":11393.6689},{"date":"2019-03-29","close":11393.6689},{"date":"2019-04-01","close":12231.7715},{"date":"2019-04-02","close":11937.3018},{"date":"2019-04-03","close":12390.3311},{"date":"2019-04-04","close":12775.4053},{"date":"2019-04-05","close":13047.2236},{"date":"2019-04-08","close":12888.6621},{"date":"2019-04-09","close":12843.3594},{"date":"2019-04-10","close":12820.708},{"date":"2019-04-11","close":12843.3594},{"date":"2019-04-12","close":12730.1025},{"date":"2019-04-15","close":12594.1943},{"date":"2019-04-16","close":12662.1484},{"date":"2019-04-17","close":13092.5244},{"date":"2019-04-18","close":12503.5879},{"date":"2019-04-19","close":12367.6797},{"date":"2019-04-22","close":12186.4688},{"date":"2019-04-23","close":12231.7715},{"date":"2019-04-24","close":12367.6797},{"date":"2019-04-25","close":12616.8457},{"date":"2019-04-26","close":12231.7715},{"date":"2019-04-29","close":12231.7715},{"date":"2019-04-30","close":12412.9824},{"date":"2019-05-02","close":12888.6621},{"date":"2019-05-03","close":12956.6162},{"date":"2019-05-07","close":12979.2686},{"date":"2019-05-08","close":12798.0566},{"date":"2019-05-09","close":12458.2852},{"date":"2019-05-10","close":12345.0283},{"date":"2019-05-13","close":12435.6338},{"date":"2019-05-14","close":12390.3311},{"date":"2019-05-15","close":12775.4053},{"date":"2019-05-16","close":12684.7988},{"date":"2019-05-17","close":13862.6758},{"date":"2019-05-20","close":13251.0859},{"date":"2019-05-21","close":12911.3145},{"date":"2019-05-22","close":12843.3594},{"date":"2019-05-23","close":12367.6797},{"date":"2019-05-24","close":12277.0732},{"date":"2019-05-27","close":12277.0732},{"date":"2019-05-28","close":12594.1943},{"date":"2019-05-29","close":12412.9824},{"date":"2019-05-30","close":12798.0566},{"date":"2019-05-31","close":12684.7988},{"date":"2019-06-03","close":12480.9365},{"date":"2019-06-04","close":12299.7246},{"date":"2019-06-05","close":12730.1025},{"date":"2019-06-07","close":12730.1025},{"date":"2019-06-10","close":13092.5244},{"date":"2019-06-11","close":13341.6895},{"date":"2019-06-12","close":12933.9658},{"date":"2019-06-13","close":12662.1484},{"date":"2019-06-14","close":12345.0283},{"date":"2019-06-17","close":12231.7715},{"date":"2019-06-18","close":12005.2568},{"date":"2019-06-19","close":12231.7715},{"date":"2019-06-20","close":12322.376},{"date":"2019-06-21","close":12322.376},{"date":"2019-06-24","close":12345.0283},{"date":"2019-06-25","close":12231.7715},{"date":"2019-06-26","close":12322.376},{"date":"2019-06-27","close":12322.376},{"date":"2019-06-28","close":12322.376},{"date":"2019-07-01","close":12277.0732},{"date":"2019-07-02","close":12209.1191},{"date":"2019-07-03","close":12073.21},{"date":"2019-07-04","close":11982.6055},{"date":"2019-07-05","close":12163.8174},{"date":"2019-07-08","close":11552.2275},{"date":"2019-07-09","close":11484.2725},{"date":"2019-07-10","close":11552.2275},{"date":"2019-07-11","close":11869.3477},{"date":"2019-07-12","close":12005.2568},{"date":"2019-07-15","close":12095.8623},{"date":"2019-07-16","close":12231.7715},{"date":"2019-07-17","close":12095.8623},{"date":"2019-07-18","close":12322.376},{"date":"2019-07-19","close":12095.8623},{"date":"2019-07-22","close":12118.5137},{"date":"2019-07-23","close":12390.3311},{"date":"2019-07-24","close":12118.5137},{"date":"2019-07-25","close":12141.165},{"date":"2019-07-26","close":11824.0449},{"date":"2019-07-29","close":11484.2725},{"date":"2019-07-30","close":11506.9238},{"date":"2019-07-31","close":11937.3018},{"date":"2019-08-01","close":11756.0918},{"date":"2019-08-02","close":11824.0449},{"date":"2019-08-05","close":11189.8047},{"date":"2019-08-06","close":10623.5186},{"date":"2019-08-07","close":10714.125},{"date":"2019-08-08","close":11053.8965},{"date":"2019-08-09","close":11099.1992},{"date":"2019-08-12","close":11235.1074},{"date":"2019-08-13","close":11461.6211},{"date":"2019-08-14","close":11733.4404},{"date":"2019-08-16","close":11325.7139},{"date":"2019-08-19","close":11461.6211},{"date":"2019-08-20","close":11665.4854},{"date":"2019-08-21","close":11869.3477},{"date":"2019-08-22","close":11778.7441},{"date":"2019-08-23","close":11461.6211},{"date":"2019-08-26","close":11099.1992},{"date":"2019-08-27","close":11099.1992},{"date":"2019-08-28","close":11099.1992},{"date":"2019-08-29","close":10985.9434},{"date":"2019-08-30","close":11484.2725},{"date":"2019-09-02","close":11461.6211},{"date":"2019-09-03","close":11552.2275},{"date":"2019-09-04","close":11824.0449},{"date":"2019-09-05","close":12005.2568},{"date":"2019-09-06","close":11914.6504},{"date":"2019-09-09","close":11189.8047},{"date":"2019-09-10","close":11076.5479},{"date":"2019-09-11","close":10872.6855},{"date":"2019-09-16","close":10895.3379},{"date":"2019-09-17","close":10940.6396},{"date":"2019-09-18","close":11099.1992},{"date":"2019-09-19","close":11144.5029},{"date":"2019-09-20","close":10963.292},{"date":"2019-09-23","close":10850.0342},{"date":"2019-09-24","close":10940.6396},{"date":"2019-09-25","close":10827.3828},{"date":"2019-09-26","close":11031.2451},{"date":"2019-09-27","close":10895.3379},{"date":"2019-09-30","close":10782.0801},{"date":"2019-10-01","close":11189.8047},{"date":"2019-10-02","close":11099.1992},{"date":"2019-10-04","close":11099.1992},{"date":"2019-10-07","close":11053.8965},{"date":"2019-10-08","close":11484.2725},{"date":"2019-10-10","close":11461.6211},{"date":"2019-10-11","close":11099.1992},{"date":"2019-10-14","close":11438.9688},{"date":"2019-10-15","close":11461.6211},{"date":"2019-10-16","close":11665.4854},{"date":"2019-10-17","close":11416.3193},{"date":"2019-10-18","close":11438.9688},{"date":"2019-10-21","close":11620.1836},{"date":"2019-10-22","close":11801.3955},{"date":"2019-10-23","close":11710.7891},{"date":"2019-10-24","close":11665.4854},{"date":"2019-10-25","close":12231.7715},{"date":"2019-10-28","close":12639.4971},{"date":"2019-10-29","close":13092.5244},{"date":"2019-10-30","close":12956.6162},{"date":"2019-10-31","close":12888.6621},{"date":"2019-11-01","close":12956.6162},{"date":"2019-11-04","close":12639.4971},{"date":"2019-11-05","close":12684.7988},{"date":"2019-11-06","close":12503.5879},{"date":"2019-11-07","close":12277.0732},{"date":"2019-11-08","close":12299.7246},{"date":"2019-11-11","close":12163.8174},{"date":"2019-11-12","close":12050.5596},{"date":"2019-11-13","close":11891.999},{"date":"2019-11-14","close":11869.3477},{"date":"2019-11-15","close":11756.0918},{"date":"2019-11-18","close":11846.6973},{"date":"2019-11-19","close":12005.2568},{"date":"2019-11-20","close":11756.0918},{"date":"2019-11-21","close":11371.0166},{"date":"2019-11-22","close":11280.4111},{"date":"2019-11-25","close":11597.5322},{"date":"2019-11-26","close":11597.5322},{"date":"2019-11-27","close":11620.1836},{"date":"2019-11-28","close":11393.6689},{"date":"2019-11-29","close":11235.1074},{"date":"2019-12-02","close":11031.2451},{"date":"2019-12-03","close":10872.6855},{"date":"2019-12-04","close":10646.1709},{"date":"2019-12-05","close":10963.292},{"date":"2019-12-06","close":10759.4287},{"date":"2019-12-09","close":10827.3828},{"date":"2019-12-10","close":10691.4736},{"date":"2019-12-11","close":10963.292},{"date":"2019-12-12","close":11121.8506},{"date":"2019-12-13","close":11642.835},{"date":"2019-12-16","close":12209.1191},{"date":"2019-12-17","close":12458.2852},{"date":"2019-12-18","close":12458.2852},{"date":"2019-12-19","close":12571.542},{"date":"2019-12-20","close":12526.2393},{"date":"2019-12-23","close":12412.9824},{"date":"2019-12-24","close":12095.8623},{"date":"2019-12-26","close":12277.0732},{"date":"2019-12-27","close":12529.9727},{"date":"2019-12-30","close":12828.8516},{"date":"2020-01-02","close":12483.9912},{"date":"2020-01-03","close":12644.9268},{"date":"2020-01-06","close":12552.9629},{"date":"2020-01-07","close":12690.9082},{"date":"2020-01-08","close":12805.8623},{"date":"2020-01-09","close":13334.6494},{"date":"2020-01-10","close":13127.7334},{"date":"2020-01-13","close":12667.917},{"date":"2020-01-14","close":12621.9346},{"date":"2020-01-15","close":12713.8994},{"date":"2020-01-16","close":13656.5195},{"date":"2020-01-17","close":13587.5479},{"date":"2020-01-20","close":13702.502},{"date":"2020-01-21","close":13610.5381},{"date":"2020-01-22","close":13794.4639},{"date":"2020-01-23","close":13702.502},{"date":"2020-01-28","close":13541.5654},{"date":"2020-01-29","close":13403.6221},{"date":"2020-01-30","close":12966.7959},{"date":"2020-01-31","close":12461.0},{"date":"2020-02-03","close":12438.0088},{"date":"2020-02-04","close":12667.917},{"date":"2020-02-05","close":12529.9727},{"date":"2020-02-06","close":12782.8721},{"date":"2020-02-07","close":13058.7598},{"date":"2020-02-10","close":12943.8066},{"date":"2020-02-11","close":12805.8623},{"date":"2020-02-12","close":13081.749},{"date":"2020-02-13","close":13196.7051},{"date":"2020-02-14","close":13817.4561},{"date":"2020-02-17","close":14461.1963},{"date":"2020-02-18","close":14346.2441},{"date":"2020-02-19","close":14277.2705},{"date":"2020-02-20","close":14484.1885},{"date":"2020-02-21","close":13817.4561},{"date":"2020-02-24","close":13725.4922},{"date":"2020-02-25","close":13725.4922},{"date":"2020-02-26","close":13403.6221},{"date":"2020-02-27","close":13334.6494},{"date":"2020-02-28","close":12989.7881},{"date":"2020-03-02","close":13610.5381},{"date":"2020-03-03","close":13426.6133},{"date":"2020-03-04","close":14254.2803},{"date":"2020-03-05","close":14622.1338},{"date":"2020-03-06","close":14392.2246},{"date":"2020-03-09","close":13748.4834},{"date":"2020-03-10","close":14553.1602},{"date":"2020-03-11","close":13656.5195},{"date":"2020-03-12","close":12598.9443},{"date":"2020-03-13","close":12185.1104},{"date":"2020-03-16","close":11081.5518},{"date":"2020-03-17","close":11196.5078},{"date":"2020-03-18","close":10437.8125},{"date":"2020-03-19","close":8345.6514},{"date":"2020-03-20","close":10828.6553},{"date":"2020-03-23","close":9886.0332},{"date":"2020-03-24","close":10667.7188},{"date":"2020-03-25","close":11012.5811},{"date":"2020-03-26","close":11012.5811},{"date":"2020-03-27","close":10989.5908},{"date":"2020-03-30","close":11035.5713},{"date":"2020-03-31","close":11058.5625},{"date":"2020-04-01","close":10598.7471},{"date":"2020-04-02","close":10483.793},{"date":"2020-04-03","close":10368.8398},{"date":"2020-04-06","close":10828.6553},{"date":"2020-04-07","close":11725.2949},{"date":"2020-04-08","close":11518.3779},{"date":"2020-04-09","close":11311.4619},{"date":"2020-04-10","close":11564.3604},{"date":"2020-04-13","close":11127.5361},{"date":"2020-04-14","close":11219.499},{"date":"2020-04-16","close":11334.4512},{"date":"2020-04-17","close":11495.3867},{"date":"2020-04-20","close":11357.4424},{"date":"2020-04-21","close":11150.5264},{"date":"2020-04-22","close":11127.5361},{"date":"2020-04-23","close":11265.4795},{"date":"2020-04-24","close":11012.5811},{"date":"2020-04-27","close":11196.5078},{"date":"2020-04-28","close":11058.5625},{"date":"2020-04-29","close":11449.4053},{"date":"2020-05-04","close":11081.5518},{"date":"2020-05-06","close":11679.3135},{"date":"2020-05-07","close":12139.1279},{"date":"2020-05-08","close":11978.1934},{"date":"2020-05-11","close":12644.9268},{"date":"2020-05-12","close":12851.8428},{"date":"2020-05-13","close":12621.9346},{"date":"2020-05-14","close":12116.1377},{"date":"2020-05-15","close":13403.6221},{"date":"2020-05-18","close":14668.1143},{"date":"2020-05-19","close":14944.0049},{"date":"2020-05-20","close":15173.9111},{"date":"2020-05-21","close":15219.8936},{"date":"2020-05-22","close":15794.6611},{"date":"2020-05-25","close":17059.1543},{"date":"2020-05-26","close":16346.4414},{"date":"2020-05-27","close":15472.79},{"date":"2020-05-28","close":14944.0049},{"date":"2020-05-29","close":14898.0215},{"date":"2020-06-01","close":16001.5801},{"date":"2020-06-02","close":15771.6729},{"date":"2020-06-03","close":15334.8477},{"date":"2020-06-04","close":15656.7188},{"date":"2020-06-05","close":15886.626},{"date":"2020-06-08","close":15817.6514},{"date":"2020-06-09","close":15495.7812},{"date":"2020-06-10","close":15541.7627},{"date":"2020-06-11","close":15472.79},{"date":"2020-06-12","close":15012.9746},{"date":"2020-06-15","close":13932.4102},{"date":"2020-06-16","close":14415.2158},{"date":"2020-06-17","close":14415.2158},{"date":"2020-06-18","close":15219.8936},{"date":"2020-06-19","close":15196.9023},{"date":"2020-06-22","close":16461.3945},{"date":"2020-06-23","close":16438.4023},{"date":"2020-06-24","close":17013.1738},{"date":"2020-06-25","close":17633.9238},{"date":"2020-06-26","close":17243.0801},{"date":"2020-06-29","close":16829.2461},{"date":"2020-06-30","close":16530.3672},{"date":"2020-07-01","close":16277.4688},{"date":"2020-07-02","close":16622.332},{"date":"2020-07-03","close":16737.2871},{"date":"2020-07-06","close":16829.2461},{"date":"2020-07-07","close":16208.4941},{"date":"2020-07-08","close":16392.4238},{"date":"2020-07-09","close":16645.3223},{"date":"2020-07-10","close":17013.1738},{"date":"2020-07-13","close":17243.0801},{"date":"2020-07-14","close":17220.0898},{"date":"2020-07-15","close":18116.7305},{"date":"2020-07-16","close":17220.0898},{"date":"2020-07-17","close":17220.0898},{"date":"2020-07-20","close":16645.3223},{"date":"2020-07-21","close":17105.1367},{"date":"2020-07-22","close":17059.1543},{"date":"2020-07-23","close":17702.8965},{"date":"2020-07-24","close":17633.9238},{"date":"2020-07-27","close":19496.1777},{"date":"2020-07-28","close":19381.2246},{"date":"2020-07-29","close":18875.4258},{"date":"2020-07-30","close":18875.4258},{"date":"2020-07-31","close":18162.7129},{"date":"2020-08-03","close":18553.5527},{"date":"2020-08-04","close":18139.7227},{"date":"2020-08-05","close":18507.5742},{"date":"2020-08-06","close":18415.6094},{"date":"2020-08-07","close":17633.9238},{"date":"2020-08-10","close":17082.1445},{"date":"2020-08-11","close":17220.0898},{"date":"2020-08-12","close":16668.3125},{"date":"2020-08-13","close":16599.3418},{"date":"2020-08-14","close":16599.3418},{"date":"2020-08-18","close":16438.4023},{"date":"2020-08-19","close":17266.0703},{"date":"2020-08-20","close":16898.2188},{"date":"2020-08-21","close":16875.2285},{"date":"2020-08-24","close":16599.3418},{"date":"2020-08-25","close":16921.207},{"date":"2020-08-26","close":17105.1367},{"date":"2020-08-27","close":16898.2188},{"date":"2020-08-28","close":17541.9609},{"date":"2020-08-31","close":17771.8711},{"date":"2020-09-01","close":17840.8398},{"date":"2020-09-02","close":18093.7402},{"date":"2020-09-03","close":18162.7129},{"date":"2020-09-04","close":17840.8398},{"date":"2020-09-07","close":18254.6777},{"date":"2020-09-08","close":17771.8711},{"date":"2020-09-09","close":18553.5527},{"date":"2020-09-10","close":19128.3242},{"date":"2020-09-11","close":19542.1582},{"date":"2020-09-14","close":19243.2793},{"date":"2020-09-15","close":19404.2148},{"date":"2020-09-16","close":18714.4902},{"date":"2020-09-17","close":18231.6875},{"date":"2020-09-18","close":18254.6777},{"date":"2020-09-21","close":17633.9238},{"date":"2020-09-22","close":16737.2871},{"date":"2020-09-23","close":17220.0898},{"date":"2020-09-24","close":16737.2871},{"date":"2020-09-25","close":16599.3418},{"date":"2020-09-28","close":17105.1367},{"date":"2020-09-29","close":17518.9727},{"date":"2020-10-05","close":17610.9336},{"date":"2020-10-06","close":17541.9609},{"date":"2020-10-07","close":17518.9727},{"date":"2020-10-08","close":17702.8965},{"date":"2020-10-12","close":17656.918},{"date":"2020-10-13","close":17679.9043},{"date":"2020-10-14","close":17312.0527},{"date":"2020-10-15","close":17151.1172},{"date":"2020-10-16","close":16806.2559},{"date":"2020-10-19","close":16415.4121},{"date":"2020-10-20","close":16507.377},{"date":"2020-10-21","close":16783.2676},{"date":"2020-10-22","close":16622.332},{"date":"2020-10-23","close":16024.5713},{"date":"2020-10-26","close":15196.9023},{"date":"2020-10-27","close":15311.8564},{"date":"2020-10-28","close":16852.2383},{"date":"2020-10-29","close":17358.0352},{"date":"2020-10-30","close":16852.2383},{"date":"2020-11-02","close":16944.2012},{"date":"2020-11-03","close":16921.207},{"date":"2020-11-04","close":17404.0176},{"date":"2020-11-05","close":17495.9805},{"date":"2020-11-06","close":17289.0605},{"date":"2020-11-09","close":17427.0078},{"date":"2020-11-10","close":17381.0273},{"date":"2020-11-11","close":17105.1367},{"date":"2020-11-12","close":17358.0352},{"date":"2020-11-13","close":17404.0176},{"date":"2020-11-16","close":18737.4824},{"date":"2020-11-17","close":19151.3164},{"date":"2020-11-18","close":19955.9902},{"date":"2020-11-19","close":20461.7891},{"date":"2020-11-20","close":19887.0195},{"date":"2020-11-23","close":19657.1133},{"date":"2020-11-24","close":19955.9902},{"date":"2020-11-25","close":19818.0469},{"date":"2020-11-26","close":20139.9199},{"date":"2020-11-27","close":19955.9902},{"date":"2020-11-30","close":19841.0371},{"date":"2020-12-01","close":19910.0098},{"date":"2020-12-02","close":20415.8066},{"date":"2020-12-03","close":20875.625},{"date":"2020-12-04","close":21128.5234},{"date":"2020-12-07","close":21151.5156},{"date":"2020-12-08","close":21266.4668},{"date":"2020-12-09","close":21266.4668},{"date":"2020-12-10","close":20852.6348},{"date":"2020-12-11","close":20668.7051},{"date":"2020-12-14","close":20668.7051},{"date":"2020-12-15","close":20944.5977},{"date":"2020-12-16","close":21151.5156},{"date":"2020-12-17","close":21611.3281},{"date":"2020-12-18","close":21611.3281},{"date":"2020-12-21","close":21450.3926},{"date":"2020-12-22","close":20622.7266},{"date":"2020-12-23","close":20806.6523},{"date":"2020-12-24","close":21059.5508},{"date":"2020-12-28","close":21680.2988},{"date":"2020-12-29","close":22444.6699},{"date":"2020-12-30","close":23139.5508},{"date":"2021-01-04","close":23440.666},{"date":"2021-01-05","close":22954.25},{"date":"2021-01-06","close":22560.4844},{"date":"2021-01-07","close":22421.5098},{"date":"2021-01-08","close":22653.1348},{"date":"2021-01-11","close":21981.4141},{"date":"2021-01-12","close":21888.7656},{"date":"2021-01-13","close":21379.1855},{"date":"2021-01-14","close":21633.9746},{"date":"2021-01-15","close":22699.4609},{"date":"2021-01-18","close":21610.8125},{"date":"2021-01-19","close":21981.4141},{"date":"2021-01-20","close":22537.3203},{"date":"2021-01-21","close":24506.1504},{"date":"2021-01-22","close":26729.7734},{"date":"2021-01-25","close":28629.1172},{"date":"2021-01-26","close":27470.9805},{"date":"2021-01-27","close":26729.7734},{"date":"2021-01-28","close":25432.6602},{"date":"2021-01-29","close":25015.7324},{"date":"2021-02-01","close":26915.0742},{"date":"2021-02-02","close":26776.0977},{"date":"2021-02-03","close":26637.1211},{"date":"2021-02-04","close":27007.7227},{"date":"2021-02-05","close":27378.3281},{"date":"2021-02-08","close":27517.3047},{"date":"2021-02-09","close":27795.2559},{"date":"2021-02-10","close":27887.9062},{"date":"2021-02-15","close":28629.1172},{"date":"2021-02-16","close":30250.5059},{"date":"2021-02-17","close":30482.1309},{"date":"2021-02-18","close":28999.7168},{"date":"2021-02-19","close":29046.0449},{"date":"2021-02-22","close":27702.6055},{"date":"2021-02-23","close":26451.8203},{"date":"2021-02-24","close":26590.7949},{"date":"2021-02-25","close":27795.2559},{"date":"2021-02-26","close":26868.748},{"date":"2021-03-02","close":26868.748},{"date":"2021-03-03","close":26683.4473},{"date":"2021-03-04","close":26312.8438},{"date":"2021-03-05","close":25478.9844},{"date":"2021-03-08","close":25015.7324},{"date":"2021-03-09","close":24645.1289},{"date":"2021-03-10","close":24691.4512},{"date":"2021-03-11","close":27100.377},{"date":"2021-03-12","close":27887.9062},{"date":"2021-03-15","close":27563.6289},{"date":"2021-03-16","close":28351.1621},{"date":"2021-03-17","close":28768.0918},{"date":"2021-03-18","close":28768.0918},{"date":"2021-03-19","close":29787.252},{"date":"2021-03-22","close":30065.2031},{"date":"2021-03-23","close":30389.4805},{"date":"2021-03-24","close":32381.4766},{"date":"2021-03-25","close":30899.0605},{"date":"2021-03-26","close":29601.9473},{"date":"2021-03-29","close":30111.5273},{"date":"2021-03-30","close":30204.1797},{"date":"2021-03-31","close":29740.9258},{"date":"2021-04-01","close":31408.6406},{"date":"2021-04-02","close":31640.2676},{"date":"2021-04-05","close":32613.1035},{"date":"2021-04-06","close":31593.9453},{"date":"2021-04-07","close":30899.0605},{"date":"2021-04-08","close":30945.3828},{"date":"2021-04-09","close":31130.6875},{"date":"2021-04-12","close":31223.3398},{"date":"2021-04-13","close":30574.7852},{"date":"2021-04-14","close":30111.5273},{"date":"2021-04-15","close":30482.1309},{"date":"2021-04-16","close":31686.5918},{"date":"2021-04-19","close":34419.7969},{"date":"2021-04-20","close":33446.957},{"date":"2021-04-21","close":31964.543},{"date":"2021-04-22","close":32196.1719},{"date":"2021-04-23","close":32010.8691},{"date":"2021-04-26","close":32659.4258},{"date":"2021-04-27","close":32659.4258},{"date":"2021-04-28","close":30528.459},{"date":"2021-04-29","close":30111.5273},{"date":"2021-04-30","close":29833.5762},{"date":"2021-05-03","close":29185.0195},{"date":"2021-05-04","close":29555.623},{"date":"2021-05-06","close":28814.416},{"date":"2021-05-07","close":28443.8145},{"date":"2021-05-10","close":30574.7852},{"date":"2021-05-11","close":29787.252},{"date":"2021-05-12","close":29509.2949},{"date":"2021-05-13","close":28721.7656},{"date":"2021-05-14","close":31593.9453},{"date":"2021-05-17","close":30389.4805},{"date":"2021-05-18","close":31732.916},{"date":"2021-05-20","close":32149.8438},{"date":"2021-05-21","close":31686.5918},{"date":"2021-05-24","close":31593.9453},{"date":"2021-05-25","close":31177.0137},{"date":"2021-05-26","close":31640.2676},{"date":"2021-05-27","close":32057.1953},{"date":"2021-05-28","close":31593.9453},{"date":"2021-05-31","close":31501.291},{"date":"2021-06-01","close":31362.3145},{"date":"2021-06-02","close":31501.291},{"date":"2021-06-03","close":31964.543},{"date":"2021-06-04","close":31547.6172},{"date":"2021-06-07","close":31871.8965},{"date":"2021-06-08","close":31871.8965},{"date":"2021-06-09","close":31501.291},{"date":"2021-06-10","close":31871.8965},{"date":"2021-06-11","close":31454.9668},{"date":"2021-06-14","close":30991.7129},{"date":"2021-06-15","close":30389.4805},{"date":"2021-06-16","close":30667.4316},{"date":"2021-06-17","close":30852.7363},{"date":"2021-06-18","close":30621.1094},{"date":"2021-06-21","close":30713.7578},{"date":"2021-06-22","close":30760.082},{"date":"2021-06-23","close":30806.4082},{"date":"2021-06-24","close":30852.7363},{"date":"2021-06-25","close":30852.7363},{"date":"2021-06-28","close":31038.0352},{"date":"2021-06-29","close":32149.8438},{"date":"2021-06-30","close":32474.125},{"date":"2021-07-01","close":31547.6172},{"date":"2021-07-02","close":30574.7852},{"date":"2021-07-05","close":30621.1094},{"date":"2021-07-06","close":30528.459},{"date":"2021-07-07","close":30435.8047},{"date":"2021-07-08","close":29879.9023},{"date":"2021-07-09","close":29277.6719},{"date":"2021-07-12","close":29370.3203},{"date":"2021-07-13","close":29787.252},{"date":"2021-07-14","close":29972.5527},{"date":"2021-07-15","close":30296.8281},{"date":"2021-07-16","close":29972.5527},{"date":"2021-07-19","close":29740.9258},{"date":"2021-07-20","close":30018.877},{"date":"2021-07-21","close":29555.623},{"date":"2021-07-22","close":30806.4082},{"date":"2021-07-23","close":30204.1797},{"date":"2021-07-26","close":29601.9473},{"date":"2021-07-27","close":29833.5762},{"date":"2021-07-28","close":30065.2031},{"date":"2021-07-29","close":30111.5273},{"date":"2021-07-30","close":30204.1797},{"date":"2021-08-02","close":30435.8047},{"date":"2021-08-03","close":31686.5918},{"date":"2021-08-04","close":31038.0352},{"date":"2021-08-05","close":31732.916},{"date":"2021-08-06","close":31547.6172},{"date":"2021-08-09","close":33261.6562},{"date":"2021-08-10","close":34558.7656},{"date":"2021-08-11","close":34512.4453},{"date":"2021-08-12","close":34744.0703},{"date":"2021-08-13","close":33122.6797},{"date":"2021-08-17","close":33632.2656},{"date":"2021-08-18","close":37245.6445},{"date":"2021-08-19","close":39098.6602},{"date":"2021-08-20","close":33632.2656},{"date":"2021-08-23","close":37199.3203},{"date":"2021-08-24","close":37662.5742},{"date":"2021-08-25","close":37986.8477},{"date":"2021-08-26","close":37477.2695},{"date":"2021-08-27","close":37152.9883},{"date":"2021-08-30","close":36921.3672},{"date":"2021-08-31","close":38264.8047},{"date":"2021-09-01","close":37523.5977},{"date":"2021-09-02","close":37014.0195},{"date":"2021-09-03","close":37060.3438},{"date":"2021-09-06","close":38913.3594},{"date":"2021-09-07","close":39237.6367},{"date":"2021-09-08","close":39052.332},{"date":"2021-09-09","close":39515.5859},{"date":"2021-09-10","close":37894.1992},{"date":"2021-09-13","close":37940.5273},{"date":"2021-09-14","close":38033.1797},{"date":"2021-09-15","close":39561.9102},{"date":"2021-09-16","close":39561.9102},{"date":"2021-09-17","close":38403.7812},{"date":"2021-09-23","close":37014.0195},{"date":"2021-09-24","close":35948.5273},{"date":"2021-09-27","close":35392.6289},{"date":"2021-09-28","close":35485.2812},{"date":"2021-09-29","close":37291.9727},{"date":"2021-09-30","close":35392.6289},{"date":"2021-10-01","close":34188.168},{"date":"2021-10-05","close":35160.9961},{"date":"2021-10-06","close":33910.2109},{"date":"2021-10-07","close":34095.5156},{"date":"2021-10-08","close":34049.1875},{"date":"2021-10-12","close":33354.3047},{"date":"2021-10-13","close":34975.6992},{"date":"2021-10-14","close":35022.0234},{"date":"2021-10-15","close":34512.4453},{"date":"2021-10-18","close":34651.4141},{"date":"2021-10-19","close":34373.4648},{"date":"2021-10-20","close":33493.2852},{"date":"2021-10-21","close":34002.8633},{"date":"2021-10-22","close":33539.6094},{"date":"2021-10-25","close":33354.3047},{"date":"2021-10-26","close":34466.1172},{"date":"2021-10-27","close":34280.8164},{"date":"2021-10-28","close":35948.5273},{"date":"2021-10-29","close":37801.5508},{"date":"2021-11-01","close":36319.1367},{"date":"2021-11-02","close":37199.3203},{"date":"2021-11-03","close":37430.9453},{"date":"2021-11-04","close":37152.9883},{"date":"2021-11-05","close":35624.2539},{"date":"2021-11-08","close":35855.8828},{"date":"2021-11-09","close":35809.5547},{"date":"2021-11-10","close":34512.4453},{"date":"2021-11-11","close":34049.1875},{"date":"2021-11-12","close":34280.8164},{"date":"2021-11-15","close":35855.8828},{"date":"2021-11-16","close":34327.1406},{"date":"2021-11-17","close":33446.957},{"date":"2021-11-18","close":32335.1504},{"date":"2021-11-19","close":34697.7461},{"date":"2021-11-22","close":37152.9883},{"date":"2021-11-23","close":37014.0195},{"date":"2021-11-24","close":34975.6992},{"date":"2021-11-25","close":34049.1875},{"date":"2021-11-26","close":32891.0586},{"date":"2021-11-29","close":32659.4258},{"date":"2021-11-30","close":30760.082},{"date":"2021-12-01","close":31315.9902},{"date":"2021-12-02","close":33122.6797},{"date":"2021-12-03","close":32752.0762},{"date":"2021-12-06","close":32891.0586},{"date":"2021-12-07","close":32196.1719},{"date":"2021-12-08","close":31593.9453},{"date":"2021-12-09","close":30574.7852},{"date":"2021-12-10","close":30111.5273},{"date":"2021-12-13","close":29416.6465},{"date":"2021-12-14","close":29648.2734},{"date":"2021-12-15","close":29323.9961},{"date":"2021-12-16","close":29601.9473},{"date":"2021-12-17","close":28768.0918},{"date":"2021-12-20","close":28490.1387},{"date":"2021-12-21","close":29833.5762},{"date":"2021-12-22","close":31871.8965},{"date":"2021-12-23","close":31871.8965},{"date":"2021-12-24","close":31223.3398},{"date":"2021-12-27","close":31130.6875},{"date":"2021-12-28","close":31918.2188},{"date":"2021-12-29","close":30727.416},{"date":"2021-12-30","close":31334.4922},{"date":"2022-01-03","close":67100.0},{"date":"2022-01-04","close":30867.5117},{"date":"2022-01-05","close":29653.3574},{"date":"2022-01-06","close":29092.9785},{"date":"2022-01-07","close":29653.3574},{"date":"2022-01-10","close":29279.7734},{"date":"2022-01-11","close":29373.168},{"date":"2022-01-12","close":29746.752},{"date":"2022-01-13","close":29513.2656},{"date":"2022-01-14","close":29746.752},{"date":"2022-01-17","close":30634.0195},{"date":"2022-01-18","close":30914.209},{"date":"2022-01-19","close":29279.7734},{"date":"2022-01-20","close":29933.5469},{"date":"2022-01-21","close":28205.7129},{"date":"2022-01-24","close":27038.2598},{"date":"2022-01-25","close":27178.3535},{"date":"2022-01-26","close":27178.3535},{"date":"2022-01-27","close":25730.7109},{"date":"2022-01-28","close":26104.2949},{"date":"2022-02-03","close":26104.2949},{"date":"2022-02-04","close":26617.9727},{"date":"2022-02-07","close":25730.7109},{"date":"2022-02-08","close":25730.7109},{"date":"2022-02-09","close":25730.7109},{"date":"2022-02-10","close":26337.7871},{"date":"2022-02-11","close":25310.4238},{"date":"2022-02-14","close":24283.0645},{"date":"2022-02-15","close":24376.459},{"date":"2022-02-16","close":24703.3477},{"date":"2022-02-17","close":24843.4434},{"date":"2022-02-18","close":24936.8398},{"date":"2022-02-21","close":24516.5566},{"date":"2022-02-22","close":24516.5566},{"date":"2022-02-23","close":24516.5566},{"date":"2022-02-24","close":23675.9883},{"date":"2022-02-25","close":24376.459},{"date":"2022-02-28","close":24376.459},{"date":"2022-03-02","close":24890.1406},{"date":"2022-03-03","close":25684.0098},{"date":"2022-03-04","close":25076.9355},{"date":"2022-03-07","close":24002.875},{"date":"2022-03-08","close":23816.084},{"date":"2022-03-10","close":24423.1602},{"date":"2022-03-11","close":23956.1777},{"date":"2022-03-14","close":23302.4023},{"date":"2022-03-15","close":23302.4023},{"date":"2022-03-16","close":24563.2539},{"date":"2022-03-17","close":25217.0293},{"date":"2022-03-18","close":25497.2188},{"date":"2022-03-21","close":24936.8398},{"date":"2022-03-22","close":25310.4238},{"date":"2022-03-23","close":25357.123},{"date":"2022-03-24","close":25357.123},{"date":"2022-03-25","close":27785.4297},{"date":"2022-03-28","close":27131.6543},{"date":"2022-03-29","close":27178.3535},{"date":"2022-03-30","close":28018.9199},{"date":"2022-03-31","close":28112.3164},{"date":"2022-04-01","close":27084.957},{"date":"2022-04-04","close":26431.1836},{"date":"2022-04-05","close":26898.1641},{"date":"2022-04-06","close":26104.2949},{"date":"2022-04-07","close":25217.0293},{"date":"2022-04-08","close":26057.5977},{"date":"2022-04-11","close":25170.3301},{"date":"2022-04-12","close":24983.5371},{"date":"2022-04-13","close":26664.6738},{"date":"2022-04-14","close":25684.0098},{"date":"2022-04-15","close":26524.5801},{"date":"2022-04-18","close":25824.1055},{"date":"2022-04-19","close":25870.8047},{"date":"2022-04-20","close":26197.6895},{"date":"2022-04-21","close":25730.7109},{"date":"2022-04-22","close":25684.0098},{"date":"2022-04-25","close":25450.5215},{"date":"2022-04-26","close":25543.916},{"date":"2022-04-27","close":25917.5},{"date":"2022-04-28","close":25263.7266},{"date":"2022-04-29","close":25590.6152},{"date":"2022-05-02","close":25030.2344},{"date":"2022-05-03","close":27458.543},{"date":"2022-05-04","close":27925.5234},{"date":"2022-05-06","close":27645.3359},{"date":"2022-05-09","close":56700.0},{"date":"2022-05-10","close":26804.7676},{"date":"2022-05-11","close":29419.8672},{"date":"2022-05-12","close":28439.2031},{"date":"2022-05-13","close":28859.4902},{"date":"2022-05-16","close":28018.9199},{"date":"2022-05-17","close":28999.584},{"date":"2022-05-18","close":28532.6016},{"date":"2022-05-19","close":28485.9023},{"date":"2022-05-20","close":28672.6953},{"date":"2022-05-23","close":28439.2031},{"date":"2022-05-24","close":27131.6543},{"date":"2022-05-25","close":27785.4297},{"date":"2022-05-26","close":27411.8457},{"date":"2022-05-27","close":27832.127},{"date":"2022-05-30","close":28392.5059},{"date":"2022-05-31","close":28345.8105},{"date":"2022-06-02","close":28112.3164},{"date":"2022-06-03","close":28439.2031},{"date":"2022-06-07","close":27972.2246},{"date":"2022-06-08","close":28018.9199},{"date":"2022-06-09","close":28252.4141},{"date":"2022-06-10","close":27738.7324},{"date":"2022-06-13","close":26991.5605},{"date":"2022-06-14","close":26291.0859},{"date":"2022-06-15","close":25030.2344},{"date":"2022-06-16","close":24890.1406},{"date":"2022-06-17","close":24936.8398},{"date":"2022-06-20","close":24283.0645},{"date":"2022-06-21","close":23816.084},{"date":"2022-06-22","close":21854.7578},{"date":"2022-06-23","close":21854.7578},{"date":"2022-06-24","close":22298.3906},{"date":"2022-06-27","close":22555.2305},{"date":"2022-06-28","close":22578.582},{"date":"2022-06-29","close":22298.3906},{"date":"2022-06-30","close":21924.8066},{"date":"2022-07-01","close":21854.7578},{"date":"2022-07-04","close":21667.9668},{"date":"2022-07-05","close":22555.2305},{"date":"2022-07-06","close":21854.7578},{"date":"2022-07-07","close":22461.834},{"date":"2022-07-08","close":22228.3457},{"date":"2022-07-11","close":22134.9473},{"date":"2022-07-12","close":20523.8594},{"date":"2022-07-13","close":21107.5859},{"date":"2022-07-14","close":20874.0977},{"date":"2022-07-15","close":21434.4746},{"date":"2022-07-18","close":22321.7422},{"date":"2022-07-19","close":21948.1562},{"date":"2022-07-20","close":22321.7422},{"date":"2022-07-21","close":23115.6094},{"date":"2022-07-22","close":23045.5625},{"date":"2022-07-25","close":22578.582},{"date":"2022-07-26","close":23279.0527},{"date":"2022-07-27","close":23068.9102},{"date":"2022-07-28","close":23956.1777},{"date":"2022-07-29","close":24002.875},{"date":"2022-08-01","close":23769.3848},{"date":"2022-08-02","close":23162.3066},{"date":"2022-08-03","close":23325.752},{"date":"2022-08-04","close":23325.752},{"date":"2022-08-05","close":23255.7051},{"date":"2022-08-08","close":23022.2129},{"date":"2022-08-09","close":22111.5977},{"date":"2022-08-10","close":20710.6523},{"date":"2022-08-11","close":21271.0312},{"date":"2022-08-12","close":22158.2949},{"date":"2022-08-16","close":22345.0898},{"date":"2022-08-17","close":21784.7109},{"date":"2022-08-18","close":22041.5508},{"date":"2022-08-19","close":21714.6641},{"date":"2022-08-22","close":21294.3809},{"date":"2022-08-23","close":20897.4453},{"date":"2022-08-24","close":20407.1152},{"date":"2022-08-25","close":21714.6641},{"date":"2022-08-26","close":21481.1738},{"date":"2022-08-29","close":21200.9824},{"date":"2022-08-30","close":21551.2188},{"date":"2022-08-31","close":21831.4082},{"date":"2022-09-01","close":21434.4746},{"date":"2022-09-02","close":21271.0312},{"date":"2022-09-05","close":21341.0781},{"date":"2022-09-06","close":21714.6641},{"date":"2022-09-07","close":21434.4746},{"date":"2022-09-08","close":21411.127},{"date":"2022-09-13","close":22718.6758},{"date":"2022-09-14","close":23349.0996},{"date":"2022-09-15","close":23068.9102},{"date":"2022-09-16","close":22835.4199},{"date":"2022-09-19","close":23535.8945},{"date":"2022-09-20","close":24423.1602},{"date":"2022-09-21","close":23582.5918},{"date":"2022-09-22","close":22882.1191},{"date":"2022-09-23","close":21878.1074},{"date":"2022-09-26","close":21014.1914},{"date":"2022-09-27","close":21551.2188},{"date":"2022-09-28","close":20383.7656},{"date":"2022-09-29","close":19403.1035},{"date":"2022-09-30","close":18609.2324},{"date":"2022-10-04","close":20757.3516},{"date":"2022-10-05","close":20710.6523},{"date":"2022-10-06","close":22321.7422},{"date":"2022-10-07","close":22275.041},{"date":"2022-10-11","close":21411.127},{"date":"2022-10-12","close":21831.4082},{"date":"2022-10-13","close":21014.1914},{"date":"2022-10-14","close":22438.4863},{"date":"2022-10-17","close":22134.9473},{"date":"2022-10-18","close":23442.4961},{"date":"2022-10-19","close":23068.9102},{"date":"2022-10-20","close":22812.0703},{"date":"2022-10-21","close":23489.1973},{"date":"2022-10-24","close":23675.9883},{"date":"2022-10-25","close":23535.8945},{"date":"2022-10-26","close":23138.959},{"date":"2022-10-27","close":22625.2793},{"date":"2022-10-28","close":21341.0781},{"date":"2022-10-31","close":21714.6641},{"date":"2022-11-01","close":21784.7109},{"date":"2022-11-02","close":21481.1738},{"date":"2022-11-03","close":21154.2852},{"date":"2022-11-04","close":20920.793},{"date":"2022-11-07","close":21411.127},{"date":"2022-11-08","close":22415.1367},{"date":"2022-11-09","close":22438.4863},{"date":"2022-11-10","close":21948.1562},{"date":"2022-11-11","close":23862.7812},{"date":"2022-11-14","close":22812.0703},{"date":"2022-11-15","close":23722.6855},{"date":"2022-11-16","close":24843.4434},{"date":"2022-11-17","close":24283.0645},{"date":"2022-11-18","close":24236.3672},{"date":"2022-11-21","close":23722.6855},{"date":"2022-11-22","close":23489.1973},{"date":"2022-11-23","close":24142.9727},{"date":"2022-11-24","close":24142.9727},{"date":"2022-11-25","close":23816.084},{"date":"2022-11-28","close":22812.0703},{"date":"2022-11-29","close":22181.6465},{"date":"2022-11-30","close":22064.9004},{"date":"2022-12-01","close":22928.8164},{"date":"2022-12-02","close":21971.5039},{"date":"2022-12-05","close":22321.7422},{"date":"2022-12-06","close":21784.7109},{"date":"2022-12-07","close":21411.127},{"date":"2022-12-08","close":21177.6348},{"date":"2022-12-09","close":21714.6641},{"date":"2022-12-12","close":21107.5859},{"date":"2022-12-13","close":21294.3809},{"date":"2022-12-14","close":22298.3906},{"date":"2022-12-15","close":21574.5703},{"date":"2022-12-16","close":21130.9375},{"date":"2022-12-19","close":21317.7305},{"date":"2022-12-20","close":21621.2676},{"date":"2022-12-21","close":21621.2676},{"date":"2022-12-22","close":22181.6465},{"date":"2022-12-23","close":21014.1914},{"date":"2022-12-26","close":21341.0781},{"date":"2022-12-27","close":21854.7578},{"date":"2022-12-28","close":21234.4297},{"date":"2022-12-29","close":20566.3789},{"date":"2023-01-02","close":20065.3398},{"date":"2023-01-03","close":20566.3789},{"date":"2023-01-04","close":21544.5938},{"date":"2023-01-05","close":21687.7461},{"date":"2023-01-06","close":22093.3477},{"date":"2023-01-09","close":22164.9258},{"date":"2023-01-10","close":22069.4902},{"date":"2023-01-11","close":22522.8066},{"date":"2023-01-12","close":22546.666},{"date":"2023-01-13","close":22570.5273},{"date":"2023-01-16","close":22642.1016},{"date":"2023-01-17","close":21950.1953},{"date":"2023-01-18","close":21974.0547},{"date":"2023-01-19","close":22164.9258},{"date":"2023-01-20","close":22093.3477},{"date":"2023-01-25","close":22904.5508},{"date":"2023-01-26","close":23262.4355},{"date":"2023-01-27","close":22928.4102},{"date":"2023-01-30","close":22785.2559},{"date":"2023-01-31","close":22737.5391},{"date":"2023-02-01","close":22737.5391},{"date":"2023-02-02","close":22952.2676},{"date":"2023-02-03","close":22904.5508},{"date":"2023-02-06","close":22665.9629},{"date":"2023-02-07","close":22546.666},{"date":"2023-02-08","close":23047.7031},{"date":"2023-02-09","close":22809.1152},{"date":"2023-02-10","close":22546.666},{"date":"2023-02-13","close":22093.3477},{"date":"2023-02-14","close":22475.0918},{"date":"2023-02-15","close":22427.373},{"date":"2023-02-16","close":22952.2676},{"date":"2023-02-17","close":22236.502},{"date":"2023-02-20","close":22188.7832},{"date":"2023-02-21","close":21759.3223},{"date":"2023-02-22","close":21067.416},{"date":"2023-02-23","close":21807.041},{"date":"2023-02-24","close":22331.9375},{"date":"2023-02-27","close":21520.7324},{"date":"2023-02-28","close":21807.041},{"date":"2023-03-02","close":21544.5938},{"date":"2023-03-03","close":21377.5801},{"date":"2023-03-06","close":21663.8887},{"date":"2023-03-07","close":22045.6309},{"date":"2023-03-08","close":21663.8887},{"date":"2023-03-09","close":21711.6055},{"date":"2023-03-10","close":21043.5566},{"date":"2023-03-13","close":21091.2734},{"date":"2023-03-14","close":20232.3535},{"date":"2023-03-15","close":20470.9434},{"date":"2023-03-16","close":20566.3789},{"date":"2023-03-17","close":20876.543},{"date":"2023-03-20","close":20733.3906},{"date":"2023-03-21","close":20757.248},{"date":"2023-03-22","close":20971.9805},{"date":"2023-03-23","close":20709.5332},{"date":"2023-03-24","close":21258.2852},{"date":"2023-03-27","close":21234.4297},{"date":"2023-03-28","close":21353.7227},{"date":"2023-03-29","close":22761.3965},{"date":"2023-03-30","close":24240.6504},{"date":"2023-03-31","close":24002.0605},{"date":"2023-04-03","close":23501.0254},{"date":"2023-04-04","close":22713.6797},{"date":"2023-04-05","close":22809.1152},{"date":"2023-04-06","close":21520.7324},{"date":"2023-04-07","close":22713.6797},{"date":"2023-04-10","close":22212.6426},{"date":"2023-04-11","close":22785.2559},{"date":"2023-04-12","close":22427.373},{"date":"2023-04-13","close":22236.502},{"date":"2023-04-14","close":21687.7461},{"date":"2023-04-17","close":21711.6055},{"date":"2023-04-18","close":21496.875},{"date":"2023-04-19","close":21425.2988},{"date":"2023-04-20","close":21043.5566},{"date":"2023-04-21","close":20971.9805},{"date":"2023-04-24","close":20733.3906},{"date":"2023-04-25","close":20637.9551},{"date":"2023-04-26","close":20614.0957},{"date":"2023-04-27","close":20661.8125},{"date":"2023-04-28","close":20757.248},{"date":"2023-05-02","close":21067.416},{"date":"2023-05-03","close":20900.4023},{"date":"2023-05-04","close":20685.6719},{"date":"2023-05-08","close":21258.2852},{"date":"2023-05-09","close":20685.6719},{"date":"2023-05-10","close":20447.084},{"date":"2023-05-11","close":20470.9434},{"date":"2023-05-12","close":20351.6465},{"date":"2023-05-15","close":20447.084},{"date":"2023-05-16","close":20065.3398},{"date":"2023-05-17","close":20399.3672},{"date":"2023-05-18","close":20614.0957},{"date":"2023-05-19","close":21783.1816},{"date":"2023-05-22","close":21902.4766},{"date":"2023-05-23","close":21401.4395},{"date":"2023-05-24","close":21616.1699},{"date":"2023-05-25","close":21759.3223},{"date":"2023-05-26","close":22164.9258},{"date":"2023-05-30","close":22665.9629},{"date":"2023-05-31","close":24860.9824},{"date":"2023-06-01","close":25338.1582},{"date":"2023-06-02","close":25863.0547},{"date":"2023-06-05","close":25529.0312},{"date":"2023-06-07","close":24860.9824},{"date":"2023-06-08","close":25195.0059},{"date":"2023-06-09","close":26006.209},{"date":"2023-06-12","close":25719.9023},{"date":"2023-06-13","close":25767.6211},{"date":"2023-06-14","close":25815.3359},{"date":"2023-06-15","close":27724.0508},{"date":"2023-06-16","close":28535.252},{"date":"2023-06-19","close":29298.7383},{"date":"2023-06-20","close":28964.7148},{"date":"2023-06-21","close":28439.8164},{"date":"2023-06-22","close":27962.6387},{"date":"2023-06-23","close":28726.123},{"date":"2023-06-26","close":29298.7383},{"date":"2023-06-27","close":28726.123},{"date":"2023-06-28","close":28392.0996},{"date":"2023-06-29","close":29441.8926},{"date":"2023-06-30","close":29441.8926},{"date":"2023-07-03","close":29394.1738},{"date":"2023-07-04","close":29441.8926},{"date":"2023-07-05","close":29155.584},{"date":"2023-07-06","close":28535.252},{"date":"2023-07-07","close":27103.7188},{"date":"2023-07-10","close":27056.002},{"date":"2023-07-11","close":27628.6152},{"date":"2023-07-12","close":28678.4082},{"date":"2023-07-13","close":28773.8418},{"date":"2023-07-14","close":28678.4082},{"date":"2023-07-17","close":30109.9414},{"date":"2023-07-18","close":29203.3027},{"date":"2023-07-19","close":29537.3262},{"date":"2023-07-20","close":29680.4805},{"date":"2023-07-21","close":28773.8418},{"date":"2023-07-24","close":28392.0996},{"date":"2023-07-25","close":28201.2285},{"date":"2023-07-26","close":27533.1797},{"date":"2023-07-27","close":28582.9727},{"date":"2023-07-28","close":28916.9961},{"date":"2023-07-31","close":29012.4316},{"date":"2023-08-01","close":28630.6875},{"date":"2023-08-02","close":28010.3555},{"date":"2023-08-03","close":28248.9473},{"date":"2023-08-04","close":27676.332},{"date":"2023-08-07","close":27867.2031},{"date":"2023-08-08","close":27056.002},{"date":"2023-08-09","close":26912.8477},{"date":"2023-08-10","close":26244.7969},{"date":"2023-08-11","close":26053.9258},{"date":"2023-08-14","close":25624.4668},{"date":"2023-08-16","close":25624.4668},{"date":"2023-08-17","close":26435.668},{"date":"2023-08-18","close":26721.9766},{"date":"2023-08-21","close":26483.3867},{"date":"2023-08-22","close":25385.8789},{"date":"2023-08-23","close":25719.9023},{"date":"2023-08-24","close":25910.7734},{"date":"2023-08-25","close":25099.5703},{"date":"2023-08-28","close":25147.2891},{"date":"2023-08-29","close":25147.2891},{"date":"2023-08-30","close":26197.0801},{"date":"2023-08-31","close":25815.3359},{"date":"2023-09-01","close":26817.4121},{"date":"2023-09-04","close":26149.3613},{"date":"2023-09-05","close":26006.209},{"date":"2023-09-06","close":25004.1348},{"date":"2023-09-07","close":25051.8516},{"date":"2023-09-08","close":24717.8262},{"date":"2023-09-11","close":24479.2383},{"date":"2023-09-12","close":24097.4961},{"date":"2023-09-13","close":24336.0859},{"date":"2023-09-14","close":25195.0059},{"date":"2023-09-15","close":25672.1855},{"date":"2023-09-18","close":25195.0059},{"date":"2023-09-19","close":24813.2617},{"date":"2023-09-20","close":24431.5215},{"date":"2023-09-21","close":23262.4355},{"date":"2023-09-22","close":23357.8711},{"date":"2023-09-25","close":23477.1641},{"date":"2023-09-26","close":22713.6797},{"date":"2023-09-27","close":23238.5762},{"date":"2023-10-04","close":22737.5391},{"date":"2023-10-05","close":22880.6934},{"date":"2023-10-06","close":23501.0254},{"date":"2023-10-10","close":23381.7285},{"date":"2023-10-11","close":23405.5879},{"date":"2023-10-12","close":23596.4609},{"date":"2023-10-13","close":23429.4473},{"date":"2023-10-16","close":23811.1895},{"date":"2023-10-17","close":24288.3672},{"date":"2023-10-18","close":24717.8262},{"date":"2023-10-19","close":23143.1387},{"date":"2023-10-20","close":23071.5625},{"date":"2023-10-23","close":23023.8438},{"date":"2023-10-24","close":23405.5879},{"date":"2023-10-25","close":22952.2676},{"date":"2023-10-26","close":22785.2559},{"date":"2023-10-27","close":22546.666},{"date":"2023-10-30","close":22308.0781},{"date":"2023-10-31","close":21115.1328},{"date":"2023-11-01","close":21520.7324},{"date":"2023-11-02","close":23119.2812},{"date":"2023-11-03","close":23357.8711},{"date":"2023-11-06","close":23190.8574},{"date":"2023-11-07","close":22809.1152},{"date":"2023-11-08","close":22475.0918},{"date":"2023-11-09","close":22403.5137},{"date":"2023-11-10","close":22832.9746},{"date":"2023-11-13","close":22904.5508},{"date":"2023-11-14","close":24002.0605},{"date":"2023-11-15","close":24956.418},{"date":"2023-11-16","close":25433.5938},{"date":"2023-11-17","close":25910.7734},{"date":"2023-11-20","close":25910.7734},{"date":"2023-11-21","close":26578.8203},{"date":"2023-11-22","close":27580.8965},{"date":"2023-11-23","close":27771.7676},{"date":"2023-11-24","close":27867.2031},{"date":"2023-11-27","close":28010.3555},{"date":"2023-11-28","close":27628.6152},{"date":"2023-11-29","close":28439.8164},{"date":"2023-11-30","close":28821.5605},{"date":"2023-12-01","close":28726.123},{"date":"2023-12-04","close":28678.4082},{"date":"2023-12-05","close":28248.9473},{"date":"2023-12-06","close":28248.9473},{"date":"2023-12-07","close":28248.9473},{"date":"2023-12-08","close":27914.9219},{"date":"2023-12-11","close":27819.4863},{"date":"2023-12-12","close":29394.1738},{"date":"2023-12-13","close":28869.2773},{"date":"2023-12-14","close":28296.6641},{"date":"2023-12-15","close":28058.0762},{"date":"2023-12-18","close":30443.9668},{"date":"2023-12-19","close":29585.0469},{"date":"2023-12-20","close":29775.916},{"date":"2023-12-21","close":30825.709},{"date":"2023-12-22","close":31016.5781},{"date":"2023-12-26","close":31016.5781},{"date":"2023-12-27","close":30968.5664},{"date":"2023-12-28","close":30968.5664},{"date":"2024-01-02","close":32745.0586},{"date":"2024-01-03","close":32072.8711},{"date":"2024-01-04","close":31400.6836},{"date":"2024-01-05","close":30680.4863},{"date":"2024-01-08","close":30728.5},{"date":"2024-01-09","close":31352.6719},{"date":"2024-01-10","close":30536.4453},{"date":"2024-01-11","close":30584.459},{"date":"2024-01-12","close":29672.207},{"date":"2024-01-15","close":29672.207},{"date":"2024-01-16","close":29048.0352},{"date":"2024-01-17","close":29144.0605},{"date":"2024-01-18","close":29192.0742},{"date":"2024-01-19","close":30056.3125},{"date":"2024-01-22","close":30344.3926},{"date":"2024-01-23","close":31304.6582},{"date":"2024-01-24","close":32216.9102},{"date":"2024-01-25","close":31592.7383},{"date":"2024-01-26","close":30728.5},{"date":"2024-01-29","close":30344.3926},{"date":"2024-01-30","close":30632.4727},{"date":"2024-01-31","close":29288.1016},{"date":"2024-02-01","close":29048.0352},{"date":"2024-02-02","close":29048.0352},{"date":"2024-02-05","close":27607.6367},{"date":"2024-02-06","close":28423.8613},{"date":"2024-02-07","close":27655.6484},{"date":"2024-02-08","close":27703.6621},{"date":"2024-02-13","close":28519.8887},{"date":"2024-02-14","close":28711.9414},{"date":"2024-02-15","close":28711.9414},{"date":"2024-02-16","close":27655.6484},{"date":"2024-02-19","close":27655.6484},{"date":"2024-02-20","close":28087.7676},{"date":"2024-02-21","close":27799.6875},{"date":"2024-02-22","close":28471.875},{"date":"2024-02-23","close":28087.7676},{"date":"2024-02-26","close":28711.9414},{"date":"2024-02-27","close":28183.7949},{"date":"2024-02-28","close":29288.1016},{"date":"2024-02-29","close":29720.2188},{"date":"2024-03-04","close":30008.2988},{"date":"2024-03-05","close":29864.2598},{"date":"2024-03-06","close":30632.4727},{"date":"2024-03-07","close":29624.1934},{"date":"2024-03-08","close":29672.207},{"date":"2024-03-11","close":28423.8613},{"date":"2024-03-12","close":29384.127},{"date":"2024-03-13","close":29336.1133},{"date":"2024-03-14","close":28231.8086},{"date":"2024-03-15","close":28759.9551},{"date":"2024-03-18","close":28663.9277},{"date":"2024-03-19","close":32072.8711},{"date":"2024-03-20","close":34233.4688},{"date":"2024-03-21","close":35049.6953},{"date":"2024-03-22","close":33705.3203},{"date":"2024-03-25","close":33417.2422},{"date":"2024-03-26","close":33945.3867},{"date":"2024-03-27","close":35577.8398},{"date":"2024-03-28","close":35529.8281},{"date":"2024-03-29","close":35817.9062},{"date":"2024-04-01","close":35817.9062},{"date":"2024-04-02","close":36105.9883},{"date":"2024-04-03","close":35577.8398},{"date":"2024-04-04","close":35961.9453},{"date":"2024-04-05","close":35961.9453},{"date":"2024-04-08","close":34089.4297},{"date":"2024-04-09","close":35481.8125},{"date":"2024-04-11","close":38842.7422},{"date":"2024-04-12","close":38026.5156},{"date":"2024-04-15","close":41243.4062},{"date":"2024-04-16","close":39851.0195},{"date":"2024-04-17","close":41099.3672},{"date":"2024-04-18","close":42731.8164},{"date":"2024-04-19","close":40139.1016},{"date":"2024-04-22","close":38842.7422},{"date":"2024-04-23","close":38362.6094},{"date":"2024-04-24","close":39658.9688},{"date":"2024-04-25","close":40331.1562},{"date":"2024-04-26","close":42779.832},{"date":"2024-04-29","close":43259.9648},{"date":"2024-04-30","close":43932.1523},{"date":"2024-05-02","close":45372.5508},{"date":"2024-05-03","close":44892.418},{"date":"2024-05-07","close":45948.7109},{"date":"2024-05-08","close":45612.6172},{"date":"2024-05-09","close":44652.3516},{"date":"2024-05-10","close":44268.2422},{"date":"2024-05-13","close":43980.1641},{"date":"2024-05-14","close":46572.8789},{"date":"2024-05-16","close":45324.5352},{"date":"2024-05-17","close":44508.3086},{"date":"2024-05-20","close":44652.3516},{"date":"2024-05-21","close":44508.3086},{"date":"2024-05-22","close":45900.6953},{"date":"2024-05-23","close":44988.4414},{"date":"2024-05-24","close":43644.0742},{"date":"2024-05-27","close":43307.9766},{"date":"2024-05-28","close":42731.8164},{"date":"2024-05-29","close":41963.6055},{"date":"2024-05-30","close":41339.4336},{"date":"2024-05-31","close":41387.4453},{"date":"2024-06-03","close":40379.168},{"date":"2024-06-04","close":39466.918},{"date":"2024-06-05","close":41291.4219},{"date":"2024-06-07","close":42779.832},{"date":"2024-06-10","close":42011.6211},{"date":"2024-06-11","close":42203.6719},{"date":"2024-06-12","close":42107.6484},{"date":"2024-06-13","close":40715.2617},{"date":"2024-06-14","close":41387.4453},{"date":"2024-06-17","close":42395.7266},{"date":"2024-06-18","close":42731.8164},{"date":"2024-06-19","close":42923.8711},{"date":"2024-06-20","close":42779.832},{"date":"2024-06-21","close":39899.0352},{"date":"2024-06-24","close":38890.7578},{"date":"2024-06-25","close":37978.5039},{"date":"2024-06-26","close":39995.0625},{"date":"2024-06-27","close":39610.9531},{"date":"2024-06-28","close":38554.6602},{"date":"2024-07-01","close":38218.5703},{"date":"2024-07-02","close":37450.3594},{"date":"2024-07-03","close":38842.7422},{"date":"2024-07-04","close":40811.2891},{"date":"2024-07-05","close":40811.2891},{"date":"2024-07-08","close":40427.1797},{"date":"2024-07-09","close":39947.0469},{"date":"2024-07-10","close":39130.8203},{"date":"2024-07-11","close":39514.9297},{"date":"2024-07-12","close":39034.7969},{"date":"2024-07-15","close":40235.1289},{"date":"2024-07-16","close":39947.0469},{"date":"2024-07-17","close":36826.1836},{"date":"2024-07-18","close":38266.5859},{"date":"2024-07-19","close":38890.7578},{"date":"2024-07-22","close":38026.5156},{"date":"2024-07-23","close":35961.9453},{"date":"2024-07-24","close":35673.8672},{"date":"2024-07-25","close":34521.5469},{"date":"2024-07-26","close":34329.4961},{"date":"2024-07-29","close":35145.7227},{"date":"2024-07-30","close":34569.5625},{"date":"2024-07-31","close":36009.957},{"date":"2024-08-01","close":35673.8672},{"date":"2024-08-02","close":33081.1523},{"date":"2024-08-05","close":29576.1816},{"date":"2024-08-06","close":29960.2871},{"date":"2024-08-07","close":29912.2734},{"date":"2024-08-08","close":30008.2988},{"date":"2024-08-09","close":30200.3535},{"date":"2024-08-12","close":30632.4727},{"date":"2024-08-13","close":32456.9766},{"date":"2024-08-14","close":33849.3633},{"date":"2024-08-16","close":34953.6641},{"date":"2024-08-19","close":34377.5078},{"date":"2024-08-20","close":34809.6289},{"date":"2024-08-21","close":34617.5742},{"date":"2024-08-22","close":33849.3633},{"date":"2024-08-23","close":33369.2305},{"date":"2024-08-26","close":32216.9102},{"date":"2024-08-27","close":32072.8711},{"date":"2024-08-28","close":32601.0176},{"date":"2024-08-29","close":31400.6836},{"date":"2024-08-30","close":32504.9922},{"date":"2024-09-02","close":30920.5527},{"date":"2024-09-03","close":29624.1934},{"date":"2024-09-04","close":27703.6621},{"date":"2024-09-05","close":27079.4902},{"date":"2024-09-06","close":27127.5039},{"date":"2024-09-09","close":27319.5566},{"date":"2024-09-10","close":26983.4629},{"date":"2024-09-11","close":26455.3184},{"date":"2024-09-12","close":27799.6875},{"date":"2024-09-13","close":27271.541},{"date":"2024-09-19","close":26839.4238},{"date":"2024-09-20","close":26743.3984},{"date":"2024-09-23","close":27319.5566},{"date":"2024-09-24","close":27703.6621},{"date":"2024-09-25","close":27991.7422},{"date":"2024-09-26","close":28807.9668},{"date":"2024-09-27","close":28087.7676},{"date":"2024-09-30","close":27607.6367},{"date":"2024-10-02","close":27031.4766},{"date":"2024-10-04","close":27511.6094},{"date":"2024-10-07","close":28183.7949},{"date":"2024-10-08","close":27847.7031},{"date":"2024-10-10","close":26551.3438},{"date":"2024-10-11","close":27223.5293},{"date":"2024-10-14","close":27751.6758},{"date":"2024-10-15","close":27511.6094},{"date":"2024-10-16","close":26359.2891},{"date":"2024-10-17","close":26119.2227},{"date":"2024-10-18","close":25206.9707},{"date":"2024-10-21","close":24870.8789},{"date":"2024-10-22","close":24198.6934},{"date":"2024-10-23","close":24966.9043},{"date":"2024-10-24","close":24870.8789},{"date":"2024-10-25","close":24486.7734},{"date":"2024-10-28","close":24582.7988},{"date":"2024-10-29","close":23838.5938},{"date":"2024-10-30","close":22974.3555},{"date":"2024-10-31","close":24390.7461},{"date":"2024-11-01","close":23334.4531},{"date":"2024-11-04","close":23454.4863},{"date":"2024-11-05","close":23022.3672},{"date":"2024-11-06","close":22926.3398},{"date":"2024-11-07","close":22926.3398},{"date":"2024-11-08","close":22830.3145},{"date":"2024-11-11","close":21774.0215},{"date":"2024-11-12","close":21029.8164},{"date":"2024-11-13","close":20957.7949},{"date":"2024-11-14","close":20645.7109},{"date":"2024-11-15","close":20669.7168},{"date":"2024-11-18","close":19589.418},{"date":"2024-11-19","close":19205.3125},{"date":"2024-11-20","close":18965.2461},{"date":"2024-11-21","close":18533.125},{"date":"2024-11-22","close":18533.125},{"date":"2024-11-25","close":18509.1191},{"date":"2024-11-26","close":19181.3047},{"date":"2024-11-27","close":18077.0},{"date":"2024-11-28","close":17908.9531},{"date":"2024-11-29","close":17524.8477},{"date":"2024-12-02","close":17476.832},{"date":"2024-12-03","close":17620.873},{"date":"2024-12-04","close":17116.7344},{"date":"2024-12-05","close":16948.6895},{"date":"2024-12-06","close":16972.6934},{"date":"2024-12-09","close":15676.3359},{"date":"2024-12-10","close":16444.5469},{"date":"2024-12-11","close":17380.8066},{"date":"2024-12-12","close":17428.8203},{"date":"2024-12-13","close":17284.7812},{"date":"2024-12-16","close":17644.8809},{"date":"2024-12-17","close":17836.9336},{"date":"2024-12-18","close":18077.0},{"date":"2024-12-19","close":17548.8535},{"date":"2024-12-20","close":16828.6543},{"date":"2024-12-23","close":18077.0},{"date":"2024-12-24","close":17836.9336},{"date":"2024-12-26","close":17740.9062},{"date":"2024-12-27","close":18333.0938},{"date":"2024-12-30","close":18061.6738},{"date":"2025-01-02","close":18012.3262},{"date":"2025-01-03","close":18900.6055},{"date":"2025-01-06","close":19616.1621},{"date":"2025-01-07","close":19048.6504},{"date":"2025-01-08","close":21269.3496},{"date":"2025-01-09","close":20849.8828},{"date":"2025-01-10","close":21071.9531},{"date":"2025-01-13","close":20159.0},{"date":"2025-01-14","close":20775.8613},{"date":"2025-01-15","close":20134.3262},{"date":"2025-01-16","close":20134.3262},{"date":"2025-01-17","close":20134.3262},{"date":"2025-01-20","close":20307.0469},{"date":"2025-01-21","close":20701.8379},{"date":"2025-01-22","close":20997.9297},{"date":"2025-01-23","close":20183.6738},{"date":"2025-01-24","close":20603.1387},{"date":"2025-01-31","close":18703.209},{"date":"2025-02-03","close":17864.2793},{"date":"2025-02-04","close":18160.3711},{"date":"2025-02-05","close":18234.3945},{"date":"2025-02-06","close":20627.8145},{"date":"2025-02-07","close":20553.791},{"date":"2025-02-10","close":21392.7207},{"date":"2025-02-11","close":21787.5117},{"date":"2025-02-12","close":22503.0703},{"date":"2025-02-13","close":23638.0938},{"date":"2025-02-14","close":23440.6973},{"date":"2025-02-17","close":23144.6055},{"date":"2025-02-18","close":23317.3262},{"date":"2025-02-19","close":23835.4883},{"date":"2025-02-20","close":23934.1855},{"date":"2025-02-21","close":23416.0234},{"date":"2025-02-24","close":22873.1855},{"date":"2025-02-25","close":22700.4648},{"date":"2025-02-26","close":22305.6738},{"date":"2025-02-27","close":22206.9766},{"date":"2025-02-28","close":21639.4648},{"date":"2025-03-04","close":20677.1621},{"date":"2025-03-05","close":20775.8613},{"date":"2025-03-06","close":20035.627},{"date":"2025-03-07","close":20652.4883},{"date":"2025-03-10","close":20874.5586},{"date":"2025-03-11","close":20356.3945},{"date":"2025-03-12","close":22009.582},{"date":"2025-03-13","close":24304.3027},{"date":"2025-03-14","close":27388.6055},{"date":"2025-03-17","close":27931.4414},{"date":"2025-03-18","close":27635.3496},{"date":"2025-03-19","close":27586.0},{"date":"2025-03-20","close":28326.2324},{"date":"2025-03-21","close":28227.5352},{"date":"2025-03-24","close":29115.8145},{"date":"2025-03-25","close":27734.0469},{"date":"2025-03-26","close":29658.6504},{"date":"2025-03-27","close":29658.6504},{"date":"2025-03-28","close":28178.1855},{"date":"2025-03-31","close":27635.3496},{"date":"2025-04-01","close":27141.8613},{"date":"2025-04-02","close":28227.5352},{"date":"2025-04-03","close":28276.8828},{"date":"2025-04-04","close":28079.4883},{"date":"2025-04-07","close":24970.5117},{"date":"2025-04-08","close":25661.3945},{"date":"2025-04-09","close":25513.3496},{"date":"2025-04-10","close":26154.8828},{"date":"2025-04-11","close":26105.5352},{"date":"2025-04-14","close":25957.4883},{"date":"2025-04-15","close":29658.6504},{"date":"2025-04-16","close":29115.8145},{"date":"2025-04-17","close":30694.9766},{"date":"2025-04-18","close":30596.2793},{"date":"2025-04-21","close":30250.8379},{"date":"2025-04-22","close":30300.1855},{"date":"2025-04-23","close":30744.3262},{"date":"2025-04-24","close":31385.8613},{"date":"2025-04-25","close":30991.0703},{"date":"2025-04-28","close":30102.791},{"date":"2025-04-29","close":29165.1621},{"date":"2025-04-30","close":28967.7676},{"date":"2025-05-02","close":29214.5117},{"date":"2025-05-07","close":29263.8613},{"date":"2025-05-08","close":28721.0234},{"date":"2025-05-09","close":27832.7441},{"date":"2025-05-12","close":30250.8379},{"date":"2025-05-13","close":30201.4883},{"date":"2025-05-14","close":30744.3262},{"date":"2025-05-15","close":29411.9062},{"date":"2025-05-16","close":29017.1172},{"date":"2025-05-19","close":27043.1621},{"date":"2025-05-20","close":27487.3027},{"date":"2025-05-21","close":27536.6504},{"date":"2025-05-22","close":27437.9531},{"date":"2025-05-23","close":27388.6055},{"date":"2025-05-26","close":28918.418},{"date":"2025-05-27","close":28671.6738},{"date":"2025-05-28","close":28424.9297},{"date":"2025-05-29","close":29313.209},{"date":"2025-05-30","close":28474.2793},{"date":"2025-06-02","close":27980.791},{"date":"2025-06-04","close":30004.0938},{"date":"2025-06-05","close":31287.1621},{"date":"2025-06-09","close":32323.4883},{"date":"2025-06-10","close":33014.3711},{"date":"2025-06-11","close":35037.6758},{"date":"2025-06-12","close":33853.3008},{"date":"2025-06-13","close":32718.2793},{"date":"2025-06-16","close":33557.2109},{"date":"2025-06-17","close":34692.2344},{"date":"2025-06-18","close":35136.3711},{"date":"2025-06-19","close":34100.0469},{"date":"2025-06-20","close":34248.0938},{"date":"2025-06-23","close":33211.7656},{"date":"2025-06-24","close":35531.1641},{"date":"2025-06-25","close":35728.5586},{"date":"2025-06-26","close":37060.9766},{"date":"2025-06-27","close":36616.8359},{"date":"2025-06-30","close":35679.2109},{"date":"2025-07-01","close":34494.8359},{"date":"2025-07-02","close":34100.0469},{"date":"2025-07-03","close":35481.8125},{"date":"2025-07-04","close":35136.3711},{"date":"2025-07-07","close":33162.418},{"date":"2025-07-08","close":33557.2109},{"date":"2025-07-09","close":33113.0703},{"date":"2025-07-10","close":32668.9297},{"date":"2025-07-11","close":32718.2793},{"date":"2025-07-14","close":31879.3496},{"date":"2025-07-15","close":32570.2324},{"date":"2025-07-16","close":33952.0},{"date":"2025-07-17","close":33063.7227},{"date":"2025-07-18","close":32175.4414},{"date":"2025-07-21","close":12692.5205},{"date":"2025-07-22","close":12100.335},{"date":"2025-07-23","close":11942.4189},{"date":"2025-07-24","close":11843.7207},{"date":"2025-07-25","close":11745.0234},{"date":"2025-07-28","close":13995.3301},{"date":"2025-07-29","close":14528.2979},{"date":"2025-07-30","close":14350.6416},{"date":"2025-07-31","close":13975.5908},{"date":"2025-08-01","close":13028.0928},{"date":"2025-08-04","close":12909.6562},{"date":"2025-08-05","close":13186.0098},{"date":"2025-08-06","close":13028.0928},{"date":"2025-08-07","close":13857.1533},{"date":"2025-08-08","close":14804.6514},{"date":"2025-08-11","close":15535.0137},{"date":"2025-08-12","close":15219.1816},{"date":"2025-08-13","close":15436.3164},{"date":"2025-08-14","close":15337.6182},{"date":"2025-08-18","close":14863.8701},{"date":"2025-08-19","close":14666.4746},{"date":"2025-08-20","close":14508.5586},{"date":"2025-08-21","close":14607.2559},{"date":"2025-08-22","close":14607.2559},{"date":"2025-08-25","close":15041.5254},{"date":"2025-08-26","close":16423.293},{"date":"2025-08-27","close":16462.7715},{"date":"2025-08-28","close":16443.0332},{"date":"2025-08-29","close":16285.1162},{"date":"2025-09-01","close":15831.1074},{"date":"2025-09-02","close":15811.3672},{"date":"2025-09-03","close":15989.0234},{"date":"2025-09-04","close":16067.9814},{"date":"2025-09-05","close":16166.6787},{"date":"2025-09-08","close":16186.4189},{"date":"2025-09-09","close":17094.4375},{"date":"2025-09-10","close":17351.0508},{"date":"2025-09-11","close":17430.0098},{"date":"2025-09-12","close":19028.9121},{"date":"2025-09-15","close":19009.1719},{"date":"2025-09-16","close":19048.6504},{"date":"2025-09-17","close":18811.7773},{"date":"2025-09-18","close":19463.1816},{"date":"2025-09-19","close":101300.0},{"date":"2025-09-22","close":19759.2734},{"date":"2025-09-23","close":19818.4922},{"date":"2025-09-24","close":19502.6602},{"date":"2025-09-25","close":18555.1621},{"date":"2025-09-26","close":18732.8184},{"date":"2025-09-29","close":19364.4844},{"date":"2025-09-30","close":19226.3066},{"date":"2025-10-01","close":20213.2832},{"date":"2025-10-02","close":20233.0234},{"date":"2025-10-10","close":21792.4473},{"date":"2025-10-13","close":23036.0371},{"date":"2025-10-14","close":22305.6738},{"date":"2025-10-15","close":22838.6426},{"date":"2025-10-16","close":23095.2559},{"date":"2025-10-17","close":22128.0195},{"date":"2025-10-20","close":24220.4102},{"date":"2025-10-21","close":23193.9531},{"date":"2025-10-22","close":23154.4746},{"date":"2025-10-23","close":22937.3398},{"date":"2025-10-24","close":23272.9121},{"date":"2025-10-27","close":23055.7773},{"date":"2025-10-28","close":22384.6328},{"date":"2025-10-29","close":22680.7246},{"date":"2025-10-30","close":22364.8926},{"date":"2025-10-31","close":21851.666},{"date":"2025-11-03","close":21555.5723},{"date":"2025-11-04","close":23055.7773},{"date":"2025-11-05","close":21516.0938},{"date":"2025-11-06","close":21674.0098},{"date":"2025-11-07","close":20785.7305},{"date":"2025-11-10","close":20923.9062},{"date":"2025-11-11","close":22009.582},{"date":"2025-11-12","close":21397.6562},{"date":"2025-11-13","close":21279.2188},{"date":"2025-11-14","close":18772.2969},{"date":"2025-11-17","close":18831.5156},{"date":"2025-11-18","close":17568.1855},{"date":"2025-11-19","close":17489.2285},{"date":"2025-11-20","close":17449.748},{"date":"2025-11-21","close":16265.377},{"date":"2025-11-24","close":16008.7627},{"date":"2025-11-25","close":15969.2842},{"date":"2025-11-26","close":17311.5723},{"date":"2025-11-27","close":17015.4785},{"date":"2025-11-28","close":17114.1758},{"date":"2025-12-01","close":17568.1855},{"date":"2025-12-02","close":17528.707},{"date":"2025-12-03","close":17686.623},{"date":"2025-12-04","close":16877.3027},{"date":"2025-12-05","close":17074.6973},{"date":"2025-12-08","close":17726.1016},{"date":"2025-12-09","close":17370.791},{"date":"2025-12-10","close":17035.2188},{"date":"2025-12-11","close":16719.3867},{"date":"2025-12-12","close":16936.5215},{"date":"2025-12-15","close":16600.9492},{"date":"2025-12-16","close":16166.6787},{"date":"2025-12-17","close":16640.4277},{"date":"2025-12-18","close":16265.377},{"date":"2025-12-19","close":16581.209},{"date":"2025-12-22","close":17666.8828},{"date":"2025-12-23","close":17133.916},{"date":"2025-12-24","close":16995.7402},{"date":"2025-12-26","close":17232.6133},{"date":"2025-12-29","close":17232.6133},{"date":"2025-12-30","close":17449.748},{"date":"2026-01-02","close":18713.0781},{"date":"2026-01-05","close":18930.2148},{"date":"2026-01-06","close":20252.7637},{"date":"2026-01-07","close":19325.0039},{"date":"2026-01-08","close":19167.0879},{"date":"2026-01-09","close":18811.7773},{"date":"2026-01-12","close":18515.6836},{"date":"2026-01-13","close":18278.8086},{"date":"2026-01-14","close":18673.5996},{"date":"2026-01-15","close":18969.6934},{"date":"2026-01-16","close":19542.1387},{"date":"2026-01-19","close":19660.5762},{"date":"2026-01-20","close":18772.2969},{"date":"2026-01-21","close":19423.7031},{"date":"2026-01-22","close":19305.2656},{"date":"2026-01-23","close":19640.8379},{"date":"2026-01-26","close":21081.8223},{"date":"2026-01-27","close":22404.3711},{"date":"2026-01-28","close":24871.8145},{"date":"2026-01-29","close":23884.8379},{"date":"2026-01-30","close":25009.9902},{"date":"2026-02-02","close":22345.1543},{"date":"2026-02-03","close":22957.0781},{"date":"2026-02-04","close":22818.9023},{"date":"2026-02-05","close":21792.4473},{"date":"2026-02-06","close":21417.3945},{"date":"2026-02-09","close":22522.8086},{"date":"2026-02-10","close":21239.7402},{"date":"2026-02-11","close":20864.6875},{"date":"2026-02-12","close":21279.2188},{"date":"2026-02-13","close":20983.125},{"date":"2026-02-19","close":22542.5488},{"date":"2026-02-20","close":22088.5391},{"date":"2026-02-23","close":21575.3125},{"date":"2026-02-24","close":22463.5898},{"date":"2026-02-25","close":21910.8828},{"date":"2026-02-26","close":22404.3711},{"date":"2026-02-27","close":21950.3633},{"date":"2026-03-03","close":20548.8555},{"date":"2026-03-04","close":17666.8828},{"date":"2026-03-05","close":20272.502},{"date":"2026-03-06","close":21417.3945},{"date":"2026-03-09","close":19147.3496},{"date":"2026-03-10","close":21318.6973},{"date":"2026-03-11","close":21476.6133},{"date":"2026-03-12","close":22483.3301},{"date":"2026-03-13","close":21752.9668},{"date":"2026-03-16","close":22009.582},{"date":"2026-03-17","close":23095.2559},{"date":"2026-03-18","close":23687.4414},{"date":"2026-03-19","close":23470.3066},{"date":"2026-03-20","close":23746.6602},{"date":"2026-03-23","close":22068.8008},{"date":"2026-03-24","close":22700.4648},{"date":"2026-03-25","close":22897.8613},{"date":"2026-03-26","close":21713.4883},{"date":"2026-03-27","close":21220.0},{"date":"2026-03-30","close":20520.0},{"date":"2026-03-31","close":21460.0},{"date":"2026-04-01","close":23700.0},{"date":"2026-04-02","close":23620.0},{"date":"2026-04-03","close":56900.0},{"date":"2026-04-06","close":22180.0},{"date":"2026-04-07","close":22080.0},{"date":"2026-04-08","close":23720.0},{"date":"2026-04-09","close":25000.0},{"date":"2026-04-10","close":26820.0},{"date":"2026-04-13","close":26680.0},{"date":"2026-04-14","close":26500.0},{"date":"2026-04-15","close":26380.0},{"date":"2026-04-16","close":30200.0},{"date":"2026-04-17","close":30980.0},{"date":"2026-04-20","close":30580.0},{"date":"2026-04-21","close":30500.0},{"date":"2026-04-22","close":30300.0},{"date":"2026-04-23","close":29900.0},{"date":"2026-04-24","close":29960.0},{"date":"2026-04-27","close":29840.0},{"date":"2026-04-28","close":29640.0},{"date":"2026-04-29","close":28480.0},{"date":"2026-04-30","close":28320.0},{"date":"2026-05-04","close":28840.0},{"date":"2026-05-06","close":29480.0},{"date":"2026-05-07","close":29140.0},{"date":"2026-05-08","close":29900.0},{"date":"2026-05-11","close":29680.0},{"date":"2026-05-12","close":28780.0},{"date":"2026-05-13","close":37400.0},{"date":"2026-05-14","close":35800.0},{"date":"2026-05-15","close":31220.0},{"date":"2026-05-18","close":30180.0},{"date":"2026-05-19","close":29000.0},{"date":"2026-05-20","close":29380.0},{"date":"2026-05-21","close":32240.0},{"date":"2026-05-22","close":35420.0},{"date":"2026-05-26","close":37800.0},{"date":"2026-05-27","close":39920.0},{"date":"2026-05-28","close":37480.0},{"date":"2026-05-29","close":36000.0},{"date":"2026-06-01","close":38240.0},{"date":"2026-06-02","close":36360.0},{"date":"2026-06-04","close":39520.0},{"date":"2026-06-05","close":43440.0},{"date":"2026-06-08","close":38120.0},{"date":"2026-06-09","close":40080.0},{"date":"2026-06-10","close":42840.0},{"date":"2026-06-11","close":55680.0},{"date":"2026-06-12","close":49960.0},{"date":"2026-06-15","close":44080.0},{"date":"2026-06-16","close":43320.0},{"date":"2026-06-17","close":42760.0},{"date":"2026-06-18","close":42840.0},{"date":"2026-06-19","close":42080.0},{"date":"2026-06-22","close":43720.0},{"date":"2026-06-23","close":38120.0},{"date":"2026-06-24","close":37640.0},{"date":"2026-06-25","close":36840.0},{"date":"2026-06-26","close":35360.0},{"date":"2026-06-29","close":36280.0},{"date":"2026-06-30","close":37600.0},{"date":"2026-07-01","close":36600.0},{"date":"2026-07-02","close":31560.0},{"date":"2026-07-03","close":31480.0},{"date":"2026-07-06","close":31040.0},{"date":"2026-07-07","close":29000.0},{"date":"2026-07-08","close":26560.0},{"date":"2026-07-09","close":30360.0},{"date":"2026-07-10","close":33320.0},{"date":"2026-07-13","close":31840.0},{"date":"2026-07-14","close":29320.0},{"date":"2026-07-15","close":31600.0},{"date":"2026-07-16","close":28760.0},{"date":"2026-07-20","close":26840.0},{"date":"2026-07-21","close":27680.0},{"date":"2026-07-22","close":26120.0},{"date":"2026-07-23","close":27360.0},{"date":"2026-07-24","close":24560.0},{"date":"2026-07-27","close":25400.0},{"date":"2026-07-28","close":21760.0},{"date":"2026-07-29","close":21760.0},{"date":"2026-07-30","close":21760.0},{"date":"2026-07-31","close":21760.0},{"date":"2026-08-03","close":21760.0},{"date":"2026-08-04","close":21760.0},{"date":"2026-08-05","close":21760.0},{"date":"2026-08-06","close":21760.0},{"date":"2026-08-07","close":21760.0},{"date":"2026-08-10","close":21760.0},{"date":"2026-08-11","close":21760.0},{"date":"2026-08-12","close":21760.0},{"date":"2026-08-13","close":21760.0},{"date":"2026-08-14","close":21760.0},{"date":"2026-08-18","close":21760.0},{"date":"2026-08-19","close":21760.0},{"date":"2026-08-20","close":21760.0},{"date":"2026-08-21","close":27700.0},{"date":"2026-08-24","close":25400.0},{"date":"2026-08-25","close":25900.0},{"date":"2026-08-26","close":25450.0},{"date":"2026-08-27","close":25450.0},{"date":"2026-08-28","close":25400.0},{"date":"2026-08-31","close":26450.0},{"date":"2026-09-01","close":25550.0},{"date":"2026-09-02","close":26350.0},{"date":"2026-09-03","close":24300.0},{"date":"2026-09-04","close":25100.0},{"date":"2026-09-07","close":26350.0},{"date":"2026-09-08","close":27650.0},{"date":"2026-09-09","close":27600.0},{"date":"2026-09-10","close":28950.0},{"date":"2026-09-11","close":27300.0},{"date":"2026-09-14","close":26250.0},{"date":"2026-09-15","close":26450.0},{"date":"2026-09-16","close":27800.0},{"date":"2026-09-17","close":29300.0},{"date":"2026-09-18","close":30850.0},{"date":"2026-09-21","close":31700.0},{"date":"2026-09-22","close":30950.0},{"date":"2026-09-23","close":31500.0},{"date":"2026-09-28","close":30150.0},{"date":"2026-09-29","close":33500.0},{"date":"2026-09-30","close":34150.0},{"date":"2026-10-01","close":35550.0},{"date":"2026-10-02","close":34450.0},{"date":"2026-10-06","close":34250.0},{"date":"2026-10-07","close":32800.0},{"date":"2026-10-08","close":33500.0},{"date":"2026-10-12","close":31500.0},{"date":"2026-10-13","close":31300.0},{"date":"2026-10-14","close":28450.0},{"date":"2026-10-15","close":23900.0},{"date":"2026-10-16","close":24800.0},{"date":"2026-10-19","close":25200.0},{"date":"2026-10-20","close":22950.0},{"date":"2026-10-21","close":26350.0},{"date":"2026-10-22","close":24150.0},{"date":"2026-10-23","close":23400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":55976.0,"foreign_net":-44845.0,"institution_net":-11131.0},{"date":"2026-10-21","retail_net":-86302.0,"foreign_net":34865.0,"institution_net":51437.0},{"date":"2026-10-20","retail_net":32666.0,"foreign_net":8196.0,"institution_net":-40862.0},{"date":"2026-10-19","retail_net":28393.0,"foreign_net":32822.0,"institution_net":-61215.0},{"date":"2026-10-16","retail_net":84525.0,"foreign_net":-21085.0,"institution_net":-63440.0},{"date":"2026-10-15","retail_net":78127.0,"foreign_net":67106.0,"institution_net":-145233.0},{"date":"2026-10-14","retail_net":68222.0,"foreign_net":107603.0,"institution_net":-175825.0},{"date":"2026-10-13","retail_net":-15196.0,"foreign_net":102468.0,"institution_net":-87272.0},{"date":"2026-10-12","retail_net":-47592.0,"foreign_net":75881.0,"institution_net":-28289.0},{"date":"2026-10-08","retail_net":5786.0,"foreign_net":36743.0,"institution_net":-42529.0},{"date":"2026-10-07","retail_net":16820.0,"foreign_net":49824.0,"institution_net":-66644.0},{"date":"2026-10-06","retail_net":115394.0,"foreign_net":-55524.0,"institution_net":-59870.0},{"date":"2026-10-02","retail_net":106573.0,"foreign_net":-7282.0,"institution_net":-99291.0},{"date":"2026-10-01","retail_net":37234.0,"foreign_net":-3858.0,"institution_net":-33376.0},{"date":"2026-09-30","retail_net":41548.0,"foreign_net":-49906.0,"institution_net":8358.0},{"date":"2026-09-29","retail_net":-97809.0,"foreign_net":12397.0,"institution_net":85412.0},{"date":"2026-09-28","retail_net":34423.0,"foreign_net":55188.0,"institution_net":-89611.0},{"date":"2026-09-23","retail_net":-39303.0,"foreign_net":81474.0,"institution_net":-42171.0},{"date":"2026-09-22","retail_net":59497.0,"foreign_net":24611.0,"institution_net":-84108.0},{"date":"2026-09-21","retail_net":19526.0,"foreign_net":-112767.0,"institution_net":93241.0},{"date":"2026-09-18","retail_net":-213782.0,"foreign_net":40891.0,"institution_net":172891.0},{"date":"2026-09-17","retail_net":-49628.0,"foreign_net":-21998.0,"institution_net":71626.0},{"date":"2026-09-16","retail_net":-40798.0,"foreign_net":8021.0,"institution_net":32777.0},{"date":"2026-09-15","retail_net":23689.0,"foreign_net":-29734.0,"institution_net":6045.0},{"date":"2026-09-14","retail_net":17575.0,"foreign_net":-20973.0,"institution_net":3398.0},{"date":"2026-09-11","retail_net":99094.0,"foreign_net":-66177.0,"institution_net":-32917.0},{"date":"2026-09-10","retail_net":123776.0,"foreign_net":820505.0,"institution_net":-944281.0},{"date":"2026-09-09","retail_net":221596.0,"foreign_net":143111.0,"institution_net":-364707.0},{"date":"2026-09-08","retail_net":7217.0,"foreign_net":32701.0,"institution_net":-39918.0},{"date":"2026-09-07","retail_net":-6597.0,"foreign_net":-4199.0,"institution_net":10796.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":55976.0,"foreign_net":-44845.0,"institution_net":-11131.0},"d3":{"retail_net":2340.0,"foreign_net":-1784.0,"institution_net":-556.0},"d7":{"retail_net":261607.0,"foreign_net":184662.0,"institution_net":-446269.0},"d14":{"retail_net":480626.0,"foreign_net":382914.0,"institution_net":-863540.0},"d30":{"retail_net":680650.0,"foreign_net":1296059.0,"institution_net":-1976709.0}},"analysis":"최근 5일 외국인 순매수 9953.00, 기관 순매수 -12.52만. 30일 누적: 외국인 129.61만, 기관 -197.67만.","foreign_flow":9953.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-125211.0},"insider_trades":[],"price_analysis":{"current":23900.0,"low_30d":22500.0,"support":23870.0,"high_30d":36200.0,"change_1d":-1.0,"change_7d":-4.4,"change_30d":-12.8,"resistance":34830.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.93,"per":26.34,"quarter":"2024-Q2"},{"pbr":5.55,"per":16.92,"quarter":"2024-Q3"},{"pbr":3.28,"per":10.56,"quarter":"2024-Q4"},{"pbr":5.13,"per":16.04,"quarter":"2025-Q1"},{"pbr":6.27,"per":20.84,"quarter":"2025-Q2"},{"pbr":3.82,"per":11.73,"quarter":"2025-Q3"},{"pbr":3.22,"per":11.6,"quarter":"2025-Q4"},{"pbr":3.83,"per":14.95,"quarter":"2026-Q1"},{"pbr":6.44,"per":31.54,"quarter":"2026-Q2"},{"pbr":3.08,"per":20.05,"quarter":"현재"}],"timeline":[{"close":38554.6602,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27607.6367,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18061.6738,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27635.3496,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":35679.2109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19226.3066,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17449.748,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21460.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":37600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.05,"pbr_5y_low":3.22,"per_5y_avg":17.84,"per_5y_low":10.56,"current_pbr":3.08,"current_per":20.05,"pbr_5y_high":7.93,"per_5y_high":31.54,"pbr_5y_median":5.13,"per_5y_median":16.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 20.22x (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":0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.22,"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":44.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.93,"per":26.34,"close":38554.6602,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.55,"per":16.92,"close":27607.6367,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.28,"per":10.56,"close":18061.6738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.13,"per":16.04,"close":27635.3496,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.27,"per":20.84,"close":35679.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.82,"per":11.73,"close":19226.3066,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.22,"per":11.6,"close":17449.748,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.83,"per":14.95,"close":21460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.44,"per":31.54,"close":37600.0,"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":"20.2배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.3%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":174.59,"pbr":null,"per":null,"roa":0.006984350453398709,"roe":0.02251435845498038,"revenue":175961637381.0,"market_cap":null,"net_income":8967917805.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4402835432546696,"total_assets":1284001692761.0,"total_equity":398319935384.0,"profit_margin":0.050965187290126564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27050200983.0,"operating_margin":0.15372783173430976},{"eps":334.03,"pbr":5.69,"per":32.0,"roa":0.014297025735907692,"roe":0.04495723853826908,"revenue":157060177518.0,"market_cap":1595300000000.0,"net_income":17157170231.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4249161750333022,"total_assets":1200051713407.0,"total_equity":381633098225.0,"profit_margin":0.10923946796783475,"dividend_yield":0.92,"fiscal_quarter":"Q1","operating_income":20450359244.0,"operating_margin":0.1302071573276827},{"eps":399.9,"pbr":null,"per":null,"roa":0.019937688566787914,"roe":0.05554409437963238,"revenue":164089487287.0,"market_cap":null,"net_income":20540542268.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.423129449137481,"total_assets":1030236890259.0,"total_equity":369806052244.0,"profit_margin":0.1251789045575702,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23722782570.0,"operating_margin":0.14457222679054246},{"eps":283.57,"pbr":null,"per":null,"roa":0.015725032117891016,"roe":0.04245376776379384,"revenue":159055801053.0,"market_cap":null,"net_income":14565473228.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4044168046443393,"total_assets":926260316596.0,"total_equity":343090236632.0,"profit_margin":0.09157461174991377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25847209984.0,"operating_margin":0.16250403828645826},{"eps":417.88,"pbr":null,"per":null,"roa":0.023477898354636376,"roe":0.05537037725394656,"revenue":146003399733.0,"market_cap":null,"net_income":21464282254.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.44064678612041014,"total_assets":914233545515.0,"total_equity":387649196529.0,"profit_margin":0.14701220857358294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30164038414.0,"operating_margin":0.2065981920226633},{"eps":402.36,"pbr":null,"per":null,"roa":0.0241364185804517,"roe":0.05628716615469185,"revenue":134961429013.0,"market_cap":null,"net_income":20666906274.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46328922920619964,"total_assets":856254054640.0,"total_equity":367169066874.0,"profit_margin":0.15313194610594472,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31258249606.0,"operating_margin":0.2316087628487476},{"eps":535.95,"pbr":null,"per":null,"roa":0.03439576087203041,"roe":0.07326874266934835,"revenue":127865093508.0,"market_cap":null,"net_income":27528390036.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4305360220892163,"total_assets":800342522976.0,"total_equity":375718062479.0,"profit_margin":0.21529245614071882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18824001445.0,"operating_margin":0.1472176723807914},{"eps":355.83,"pbr":null,"per":null,"roa":0.02421910742294488,"roe":0.05391770953342459,"revenue":127698420532.0,"market_cap":null,"net_income":18276811331.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.46151354471319844,"total_assets":754644298480.0,"total_equity":338976033833.0,"profit_margin":0.1431248033832964,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28981478048.0,"operating_margin":0.22695251771526428},{"eps":429.07,"pbr":null,"per":null,"roa":0.03405873513350409,"roe":0.06648828455973553,"revenue":133556719003.0,"market_cap":null,"net_income":22038572710.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49133783193285835,"total_assets":647075489551.0,"total_equity":331465503373.0,"profit_margin":0.16501283405670486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36890928137.0,"operating_margin":0.2762191854695932},{"eps":389.42,"pbr":null,"per":null,"roa":0.032812980313081185,"roe":0.06553272772795794,"revenue":118018411243.0,"market_cap":null,"net_income":20002069212.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.46775126658277444,"total_assets":609577948152.0,"total_equity":305222594961.0,"profit_margin":0.16948261717246577,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27765246206.0,"operating_margin":0.23526198932496503},{"eps":457.81,"pbr":null,"per":null,"roa":0.039593839773695946,"roe":0.08165454851106016,"revenue":90026727077.0,"market_cap":null,"net_income":23514892974.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.37081857495993353,"total_assets":593902816913.0,"total_equity":287980197096.0,"profit_margin":0.2611990209739345,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8167075292.0,"operating_margin":0.09071834062138778},{"eps":187.34,"pbr":null,"per":null,"roa":0.01717395248419856,"roe":0.03635576317334571,"revenue":91305492026.0,"market_cap":null,"net_income":9622329619.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38879066214211344,"total_assets":560286260711.0,"total_equity":264671369244.0,"profit_margin":0.10538609896828507,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11622711431.0,"operating_margin":0.12729476807036247}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1463.64,"per":26.34,"date":"2024-06","close":38554.66,"source":"reported"},{"eps":1463.64,"per":24.6,"date":"2024-07","close":36009.96,"source":"reported"},{"eps":1463.64,"per":22.21,"date":"2024-08","close":32504.99,"source":"reported"},{"eps":1632.13,"per":16.92,"date":"2024-09","close":27607.64,"source":"reported"},{"eps":1632.13,"per":14.94,"date":"2024-10","close":24390.75,"source":"reported"},{"eps":1632.13,"per":10.74,"date":"2024-11","close":17524.85,"source":"reported"},{"eps":1710.27,"per":10.56,"date":"2024-12","close":18061.67,"source":"reported"},{"eps":1710.27,"per":10.94,"date":"2025-01","close":18703.21,"source":"reported"},{"eps":1710.27,"per":12.65,"date":"2025-02","close":21639.46,"source":"reported"},{"eps":1723.21,"per":16.04,"date":"2025-03","close":27635.35,"source":"reported"},{"eps":1723.21,"per":16.81,"date":"2025-04","close":28967.77,"source":"reported"},{"eps":1723.21,"per":16.52,"date":"2025-05","close":28474.28,"source":"reported"},{"eps":1712.02,"per":20.84,"date":"2025-06","close":35679.21,"source":"reported"},{"eps":1712.02,"per":8.16,"date":"2025-07","close":13975.59,"source":"reported"},{"eps":1712.02,"per":9.51,"date":"2025-08","close":16285.12,"source":"reported"},{"eps":1639.76,"per":11.73,"date":"2025-09","close":19226.31,"source":"reported"},{"eps":1639.76,"per":13.33,"date":"2025-10","close":21851.67,"source":"reported"},{"eps":1639.76,"per":10.44,"date":"2025-11","close":17114.18,"source":"reported"},{"eps":1503.71,"per":11.6,"date":"2025-12","close":17449.75,"source":"reported"},{"eps":1503.71,"per":16.63,"date":"2026-01","close":25009.99,"source":"reported"},{"eps":1503.71,"per":14.6,"date":"2026-02","close":21950.36,"source":"reported"},{"eps":1435.38,"per":14.95,"date":"2026-03","close":21460.0,"source":"reported"},{"eps":1435.38,"per":19.73,"date":"2026-04","close":28320.0,"source":"reported"},{"eps":1435.38,"per":25.08,"date":"2026-05","close":36000.0,"source":"reported"},{"eps":1192.09,"per":31.54,"date":"2026-06","close":37600.0,"source":"reported"},{"eps":1192.09,"per":18.25,"date":"2026-07","close":21760.0,"source":"reported"},{"eps":1192.09,"per":22.19,"date":"2026-08","close":26450.0,"source":"reported"},{"eps":1192.09,"per":28.65,"date":"2026-09","close":34150.0,"source":"reported"},{"eps":1192.09,"per":19.63,"date":"2026-10","close":23400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.11,"std":5.99,"count":29,"current":19.63,"lower_1sd":11.12,"upper_1sd":23.1},"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":"코미코","phase":"above-fold","symbol_resolved":true}