{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:23.754350+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.8,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":30.5,"direction":"higher_better","percentile":75}],"summary":"매출 +13.8%","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":38.0,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.8,"direction":"higher_better","percentile":41}],"summary":"RSI 38","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.45,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.5,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.5x","percentile":25}},"signals":[],"summary":"경보제약(214390)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1226.54억. 현재가 5,130원, 전일 대비 -1.9%, 30일 -4.8%. PER 24.4배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1736.00, 기관 순매수 864.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.70%","value_pct":0.7},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-18.049336595871864,"grade":"D","trend":"하락","atr_14":315.7142857142857,"rsi_14":38.04347826086957,"sma_20":5403.5,"sma_60":5323.083333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-18.05)가 시그널선(-2.53)을 하회합니다(데드크로스). SMA20 5404, SMA60 5323 — 혼조세입니다. 볼린저밴드 5231~5576 (현재 위치 -29%).","bb_lower":5230.841377278747,"bb_upper":5576.158622721253,"macd_signal":-2.5266020500644926},"change_pct":-1.15,"chart_data":[{"date":"2024-10-23","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-24","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-25","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-28","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-29","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-30","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-10-31","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-01","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-04","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-05","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-06","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-07","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-08","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-11","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-12","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-13","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-14","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-15","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-18","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-19","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-20","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-21","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-22","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-25","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-26","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-27","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-28","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-11-29","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-02","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-03","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-04","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-05","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-06","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-09","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-10","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-11","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-12","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-13","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-16","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-17","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-18","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-19","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-20","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-23","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-24","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-26","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-27","open":5460,"high":5460,"low":5460,"close":5460,"volume":0,"rsi_14":100.0,"sma_20":5460.0,"sma_60":5460.0,"sma_120":5460.0},{"date":"2024-12-30","open":5413,"high":6880,"low":5254,"close":6166,"volume":559454,"rsi_14":100.0,"sma_20":5498.0,"sma_60":5472.67,"sma_120":5466.33},{"date":"2025-01-02","open":6166,"high":6920,"low":5829,"close":6781,"volume":246378,"rsi_14":100.0,"sma_20":5567.0,"sma_60":5495.67,"sma_120":5477.83},{"date":"2025-01-03","open":6751,"high":7178,"low":6642,"close":6841,"volume":97315,"rsi_14":100.0,"sma_20":5639.0,"sma_60":5519.67,"sma_120":5489.83},{"date":"2025-01-06","open":6791,"high":6930,"low":6692,"close":6791,"volume":84444,"rsi_14":96.64,"sma_20":5708.5,"sma_60":5542.83,"sma_120":5501.42},{"date":"2025-01-07","open":6791,"high":7019,"low":6702,"close":6890,"volume":62581,"rsi_14":96.86,"sma_20":5783.0,"sma_60":5567.67,"sma_120":5513.83},{"date":"2025-01-08","open":7039,"high":7108,"low":6811,"close":6890,"volume":43864,"rsi_14":96.86,"sma_20":5857.5,"sma_60":5592.5,"sma_120":5526.25},{"date":"2025-01-09","open":6841,"high":7019,"low":6791,"close":6850,"volume":38571,"rsi_14":94.48,"sma_20":5930.0,"sma_60":5616.67,"sma_120":5538.33},{"date":"2025-01-10","open":6999,"high":7406,"low":6890,"close":7297,"volume":104805,"rsi_14":95.67,"sma_20":6025.0,"sma_60":5648.33,"sma_120":5554.17},{"date":"2025-01-13","open":7425,"high":7435,"low":6811,"close":6870,"volume":92135,"rsi_14":79.28,"sma_20":6098.5,"sma_60":5672.83,"sma_120":5566.42},{"date":"2025-01-14","open":6850,"high":7098,"low":6741,"close":6989,"volume":41511,"rsi_14":80.23,"sma_20":6178.0,"sma_60":5699.33,"sma_120":5579.67},{"date":"2025-01-15","open":7098,"high":7098,"low":6761,"close":6781,"volume":30680,"rsi_14":74.3,"sma_20":6247.0,"sma_60":5722.33,"sma_120":5591.17},{"date":"2025-01-16","open":6751,"high":6811,"low":6692,"close":6692,"volume":45261,"rsi_14":72.01,"sma_20":6311.5,"sma_60":5743.83,"sma_120":5601.92},{"date":"2025-01-17","open":6682,"high":6712,"low":6444,"close":6503,"volume":43498,"rsi_14":67.63,"sma_20":6366.5,"sma_60":5762.17,"sma_120":5611.08},{"date":"2025-01-20","open":6484,"high":6791,"low":6464,"close":6692,"volume":42730,"rsi_14":69.49,"sma_20":6431.0,"sma_60":5783.67,"sma_120":5621.83},{"date":"2025-01-21","open":6692,"high":6722,"low":6543,"close":6603,"volume":14893,"rsi_14":58.33,"sma_20":6491.0,"sma_60":5803.67,"sma_120":5631.83},{"date":"2025-01-22","open":6533,"high":6692,"low":6484,"close":6593,"volume":16168,"rsi_14":45.32,"sma_20":6550.5,"sma_60":5823.5,"sma_120":5641.75},{"date":"2025-01-23","open":6553,"high":6672,"low":6266,"close":6612,"volume":34174,"rsi_14":44.22,"sma_20":6611.0,"sma_60":5843.67,"sma_120":5651.83},{"date":"2025-01-24","open":6523,"high":6841,"low":6414,"close":6751,"volume":34850,"rsi_14":49.04,"sma_20":6678.5,"sma_60":5866.17,"sma_120":5663.08},{"date":"2025-01-31","open":6751,"high":6940,"low":6632,"close":6662,"volume":52810,"rsi_14":44.44,"sma_20":6741.5,"sma_60":5887.17,"sma_120":5673.58},{"date":"2025-02-03","open":6662,"high":6751,"low":6305,"close":6751,"volume":32556,"rsi_14":46.76,"sma_20":6809.0,"sma_60":5909.67,"sma_120":5684.83},{"date":"2025-02-04","open":6751,"high":6751,"low":6484,"close":6533,"volume":24998,"rsi_14":43.16,"sma_20":6827.5,"sma_60":5928.5,"sma_120":5694.25},{"date":"2025-02-05","open":6533,"high":6583,"low":6375,"close":6503,"volume":25255,"rsi_14":29.17,"sma_20":6813.5,"sma_60":5946.83,"sma_120":5703.42},{"date":"2025-02-06","open":6494,"high":6553,"low":6355,"close":6394,"volume":17821,"rsi_14":35.0,"sma_20":6791.0,"sma_60":5963.33,"sma_120":5711.67},{"date":"2025-02-07","open":6394,"high":6474,"low":6097,"close":6246,"volume":57224,"rsi_14":26.99,"sma_20":6763.5,"sma_60":5977.33,"sma_120":5718.67},{"date":"2025-02-10","open":6087,"high":6275,"low":5988,"close":6137,"volume":56522,"rsi_14":28.76,"sma_20":6725.5,"sma_60":5989.5,"sma_120":5724.75},{"date":"2025-02-11","open":6137,"high":6246,"low":5998,"close":6008,"volume":26980,"rsi_14":28.03,"sma_20":6681.0,"sma_60":5999.5,"sma_120":5729.75},{"date":"2025-02-12","open":6008,"high":6057,"low":5928,"close":6057,"volume":40277,"rsi_14":34.27,"sma_20":6641.0,"sma_60":6010.33,"sma_120":5735.17},{"date":"2025-02-13","open":5998,"high":6137,"low":5938,"close":5948,"volume":25922,"rsi_14":22.22,"sma_20":6573.0,"sma_60":6019.33,"sma_120":5739.67},{"date":"2025-02-14","open":5968,"high":6067,"low":5899,"close":5899,"volume":24831,"rsi_14":22.9,"sma_20":6524.0,"sma_60":6027.5,"sma_120":5743.75},{"date":"2025-02-17","open":5928,"high":5978,"low":5839,"close":5899,"volume":24044,"rsi_14":23.08,"sma_20":6469.0,"sma_60":6035.67,"sma_120":5747.83},{"date":"2025-02-18","open":5948,"high":6365,"low":5899,"close":6236,"volume":70437,"rsi_14":38.27,"sma_20":6441.5,"sma_60":6049.5,"sma_120":5754.75},{"date":"2025-02-19","open":6256,"high":6910,"low":6166,"close":6771,"volume":124580,"rsi_14":50.5,"sma_20":6445.5,"sma_60":6072.33,"sma_120":5766.17},{"date":"2025-02-20","open":6841,"high":7098,"low":6692,"close":6969,"volume":102133,"rsi_14":57.28,"sma_20":6469.0,"sma_60":6098.5,"sma_120":5779.25},{"date":"2025-02-21","open":6860,"high":7039,"low":6741,"close":7039,"volume":43826,"rsi_14":56.87,"sma_20":6486.5,"sma_60":6125.83,"sma_120":5792.92},{"date":"2025-02-24","open":7039,"high":7049,"low":6771,"close":6791,"volume":26160,"rsi_14":56.07,"sma_20":6496.0,"sma_60":6149.0,"sma_120":5804.5},{"date":"2025-02-25","open":6761,"high":6870,"low":6682,"close":6741,"volume":19904,"rsi_14":55.56,"sma_20":6503.5,"sma_60":6171.33,"sma_120":5815.67},{"date":"2025-02-26","open":6771,"high":6821,"low":6503,"close":6682,"volume":24622,"rsi_14":56.87,"sma_20":6507.0,"sma_60":6192.67,"sma_120":5826.33},{"date":"2025-02-27","open":6642,"high":6692,"low":6523,"close":6692,"volume":16649,"rsi_14":61.42,"sma_20":6504.0,"sma_60":6214.17,"sma_120":5837.08},{"date":"2025-02-28","open":6692,"high":6692,"low":6394,"close":6394,"volume":22108,"rsi_14":56.02,"sma_20":6490.5,"sma_60":6230.67,"sma_120":5845.33},{"date":"2025-03-04","open":6414,"high":6632,"low":6285,"close":6503,"volume":22835,"rsi_14":61.68,"sma_20":6478.0,"sma_60":6249.0,"sma_120":5854.5},{"date":"2025-03-05","open":6454,"high":6662,"low":6454,"close":6642,"volume":19343,"rsi_14":63.23,"sma_20":6483.5,"sma_60":6269.67,"sma_120":5864.83},{"date":"2025-03-06","open":6642,"high":6642,"low":6355,"close":6523,"volume":22792,"rsi_14":62.95,"sma_20":6484.5,"sma_60":6288.33,"sma_120":5874.17},{"date":"2025-03-07","open":6474,"high":6474,"low":6246,"close":6246,"volume":33484,"rsi_14":57.09,"sma_20":6477.0,"sma_60":6302.33,"sma_120":5881.17},{"date":"2025-03-10","open":6325,"high":6325,"low":6137,"close":6166,"volume":13321,"rsi_14":55.29,"sma_20":6473.0,"sma_60":6315.0,"sma_120":5887.5},{"date":"2025-03-11","open":6147,"high":6384,"low":6028,"close":6384,"volume":28499,"rsi_14":53.09,"sma_20":6485.5,"sma_60":6331.33,"sma_120":5895.67},{"date":"2025-03-12","open":6335,"high":6335,"low":5998,"close":6256,"volume":28459,"rsi_14":37.13,"sma_20":6498.0,"sma_60":6345.5,"sma_120":5902.75},{"date":"2025-03-13","open":6275,"high":6275,"low":5948,"close":6166,"volume":44000,"rsi_14":28.8,"sma_20":6503.5,"sma_60":6358.17,"sma_120":5909.08},{"date":"2025-03-14","open":6156,"high":6176,"low":5948,"close":6137,"volume":59368,"rsi_14":25.67,"sma_20":6513.0,"sma_60":6370.33,"sma_120":5915.17},{"date":"2025-03-17","open":6057,"high":6147,"low":5800,"close":5800,"volume":86513,"rsi_14":24.49,"sma_20":6508.0,"sma_60":6376.83,"sma_120":5918.42},{"date":"2025-03-18","open":5919,"high":5919,"low":5720,"close":5829,"volume":77187,"rsi_14":26.29,"sma_20":6504.5,"sma_60":6383.83,"sma_120":5921.92},{"date":"2025-03-19","open":5899,"high":5919,"low":5780,"close":5849,"volume":20974,"rsi_14":27.89,"sma_20":6485.0,"sma_60":6391.17,"sma_120":5925.58},{"date":"2025-03-20","open":5809,"high":5849,"low":5681,"close":5691,"volume":39932,"rsi_14":25.37,"sma_20":6430.5,"sma_60":6395.83,"sma_120":5927.92},{"date":"2025-03-21","open":5691,"high":5760,"low":5512,"close":5572,"volume":49840,"rsi_14":27.81,"sma_20":6360.0,"sma_60":6398.5,"sma_120":5929.25},{"date":"2025-03-24","open":5572,"high":5601,"low":5423,"close":5472,"volume":60078,"rsi_14":22.04,"sma_20":6281.0,"sma_60":6399.5,"sma_120":5929.75},{"date":"2025-03-25","open":5562,"high":5611,"low":5472,"close":5581,"volume":21227,"rsi_14":20.77,"sma_20":6220.0,"sma_60":6402.33,"sma_120":5931.17},{"date":"2025-03-26","open":5581,"high":5601,"low":5472,"close":5562,"volume":22966,"rsi_14":21.97,"sma_20":6160.5,"sma_60":6404.83,"sma_120":5932.42},{"date":"2025-03-27","open":5562,"high":5651,"low":5522,"close":5552,"volume":17209,"rsi_14":26.03,"sma_20":6103.5,"sma_60":6407.17,"sma_120":5933.58},{"date":"2025-03-28","open":5512,"high":5552,"low":5274,"close":5274,"volume":36169,"rsi_14":22.89,"sma_20":6032.0,"sma_60":6404.83,"sma_120":5932.42},{"date":"2025-03-31","open":5274,"high":5344,"low":5205,"close":5205,"volume":21435,"rsi_14":10.6,"sma_20":5972.0,"sma_60":6401.33,"sma_120":5930.67},{"date":"2025-04-01","open":5324,"high":5373,"low":5135,"close":5324,"volume":30881,"rsi_14":18.67,"sma_20":5912.5,"sma_60":6399.83,"sma_120":5929.92},{"date":"2025-04-02","open":5443,"high":5443,"low":5125,"close":5254,"volume":27041,"rsi_14":18.92,"sma_20":5842.5,"sma_60":6384.5,"sma_120":5928.58},{"date":"2025-04-03","open":5254,"high":5294,"low":5106,"close":5106,"volume":32931,"rsi_14":17.5,"sma_20":5771.0,"sma_60":6356.33,"sma_120":5926.0},{"date":"2025-04-04","open":5066,"high":5383,"low":5066,"close":5353,"volume":24521,"rsi_14":35.1,"sma_20":5726.0,"sma_60":6331.33,"sma_120":5925.5},{"date":"2025-04-07","open":5234,"high":5274,"low":4858,"close":5026,"volume":34689,"rsi_14":27.62,"sma_20":5668.5,"sma_60":6301.67,"sma_120":5922.25},{"date":"2025-04-08","open":5056,"high":5195,"low":5056,"close":5096,"volume":18319,"rsi_14":29.57,"sma_20":5603.5,"sma_60":6271.5,"sma_120":5919.58},{"date":"2025-04-09","open":5135,"high":5135,"low":4957,"close":4997,"volume":20652,"rsi_14":30.56,"sma_20":5540.0,"sma_60":6239.67,"sma_120":5916.08},{"date":"2025-04-10","open":5066,"high":5383,"low":5066,"close":5334,"volume":30037,"rsi_14":44.06,"sma_20":5498.0,"sma_60":6214.17,"sma_120":5915.42},{"date":"2025-04-11","open":5334,"high":5334,"low":5205,"close":5334,"volume":14485,"rsi_14":46.35,"sma_20":5457.5,"sma_60":6181.17,"sma_120":5914.75},{"date":"2025-04-14","open":5334,"high":5423,"low":5294,"close":5383,"volume":13973,"rsi_14":44.62,"sma_20":5436.5,"sma_60":6156.17,"sma_120":5914.5},{"date":"2025-04-15","open":5423,"high":5433,"low":5155,"close":5433,"volume":16394,"rsi_14":46.56,"sma_20":5416.5,"sma_60":6130.0,"sma_120":5914.67},{"date":"2025-04-16","open":5433,"high":5443,"low":5264,"close":5334,"volume":13571,"rsi_14":44.44,"sma_20":5390.5,"sma_60":6105.67,"sma_120":5914.0},{"date":"2025-04-17","open":5334,"high":5443,"low":5304,"close":5393,"volume":12658,"rsi_14":53.41,"sma_20":5375.5,"sma_60":6083.83,"sma_120":5913.83},{"date":"2025-04-18","open":5423,"high":5552,"low":5353,"close":5542,"volume":19342,"rsi_14":59.24,"sma_20":5374.0,"sma_60":6067.67,"sma_120":5914.92},{"date":"2025-04-21","open":5552,"high":5552,"low":5363,"close":5492,"volume":21372,"rsi_14":54.8,"sma_20":5375.0,"sma_60":6047.5,"sma_120":5915.58},{"date":"2025-04-22","open":5453,"high":5562,"low":5413,"close":5532,"volume":12274,"rsi_14":58.05,"sma_20":5372.5,"sma_60":6029.5,"sma_120":5916.58},{"date":"2025-04-23","open":5532,"high":5671,"low":5463,"close":5502,"volume":13472,"rsi_14":62.35,"sma_20":5369.5,"sma_60":6011.17,"sma_120":5917.33},{"date":"2025-04-24","open":5502,"high":5522,"low":5423,"close":5453,"volume":8613,"rsi_14":53.52,"sma_20":5364.5,"sma_60":5991.67,"sma_120":5917.67},{"date":"2025-04-25","open":5453,"high":5532,"low":5373,"close":5492,"volume":13011,"rsi_14":70.8,"sma_20":5375.5,"sma_60":5970.5,"sma_120":5918.33},{"date":"2025-04-28","open":5482,"high":5502,"low":5363,"close":5363,"volume":10822,"rsi_14":61.34,"sma_20":5383.5,"sma_60":5948.67,"sma_120":5917.92},{"date":"2025-04-29","open":5413,"high":5552,"low":5393,"close":5393,"volume":20982,"rsi_14":67.86,"sma_20":5387.0,"sma_60":5925.83,"sma_120":5917.75},{"date":"2025-04-30","open":5453,"high":5700,"low":5324,"close":5591,"volume":30074,"rsi_14":63.27,"sma_20":5404.0,"sma_60":5910.0,"sma_120":5919.25},{"date":"2025-05-02","open":5591,"high":5591,"low":5433,"close":5453,"volume":18345,"rsi_14":55.36,"sma_20":5421.5,"sma_60":5892.33,"sma_120":5919.58},{"date":"2025-05-07","open":5492,"high":5492,"low":5314,"close":5314,"volume":25558,"rsi_14":47.11,"sma_20":5419.5,"sma_60":5874.17,"sma_120":5918.75},{"date":"2025-05-08","open":5353,"high":5443,"low":5324,"close":5443,"volume":13128,"rsi_14":50.39,"sma_20":5440.5,"sma_60":5860.67,"sma_120":5919.0},{"date":"2025-05-09","open":5443,"high":5443,"low":5304,"close":5344,"volume":16573,"rsi_14":50.39,"sma_20":5453.0,"sma_60":5847.33,"sma_120":5918.42},{"date":"2025-05-12","open":5344,"high":5433,"low":5334,"close":5373,"volume":15148,"rsi_14":49.21,"sma_20":5472.0,"sma_60":5836.67,"sma_120":5918.08},{"date":"2025-05-13","open":5433,"high":5443,"low":5353,"close":5353,"volume":12948,"rsi_14":41.59,"sma_20":5473.0,"sma_60":5824.83,"sma_120":5917.58},{"date":"2025-05-14","open":5324,"high":5433,"low":5304,"close":5433,"volume":13220,"rsi_14":47.41,"sma_20":5478.0,"sma_60":5816.17,"sma_120":5917.75},{"date":"2025-05-15","open":5423,"high":5423,"low":5284,"close":5324,"volume":24487,"rsi_14":41.46,"sma_20":5475.0,"sma_60":5806.5,"sma_120":5917.0},{"date":"2025-05-16","open":5324,"high":5344,"low":5185,"close":5244,"volume":32811,"rsi_14":39.84,"sma_20":5465.5,"sma_60":5795.5,"sma_120":5915.58},{"date":"2025-05-19","open":5244,"high":5254,"low":5096,"close":5165,"volume":13990,"rsi_14":38.93,"sma_20":5457.0,"sma_60":5777.5,"sma_120":5913.5},{"date":"2025-05-20","open":5155,"high":5244,"low":5056,"close":5096,"volume":18908,"rsi_14":35.07,"sma_20":5442.0,"sma_60":5749.33,"sma_120":5910.83},{"date":"2025-05-21","open":5056,"high":5274,"low":5046,"close":5274,"volume":15170,"rsi_14":46.76,"sma_20":5428.5,"sma_60":5720.83,"sma_120":5909.67},{"date":"2025-05-22","open":5294,"high":5472,"low":5125,"close":5344,"volume":29779,"rsi_14":48.25,"sma_20":5421.0,"sma_60":5692.33,"sma_120":5909.08},{"date":"2025-05-23","open":5383,"high":5393,"low":5225,"close":5314,"volume":10848,"rsi_14":38.89,"sma_20":5410.0,"sma_60":5667.5,"sma_120":5908.25},{"date":"2025-05-26","open":5274,"high":5393,"low":5234,"close":5294,"volume":17361,"rsi_14":42.98,"sma_20":5399.5,"sma_60":5643.17,"sma_120":5907.25},{"date":"2025-05-27","open":5373,"high":5393,"low":5225,"close":5284,"volume":7338,"rsi_14":48.51,"sma_20":5391.0,"sma_60":5619.67,"sma_120":5906.17},{"date":"2025-05-28","open":5363,"high":5363,"low":5215,"close":5324,"volume":16152,"rsi_14":43.48,"sma_20":5382.5,"sma_60":5596.67,"sma_120":5905.42},{"date":"2025-05-29","open":5344,"high":5433,"low":5334,"close":5413,"volume":25519,"rsi_14":53.85,"sma_20":5385.0,"sma_60":5580.17,"sma_120":5905.42},{"date":"2025-05-30","open":5403,"high":5482,"low":5264,"close":5443,"volume":11937,"rsi_14":53.85,"sma_20":5387.5,"sma_60":5562.33,"sma_120":5905.67},{"date":"2025-06-02","open":5472,"high":5472,"low":5353,"close":5383,"volume":5513,"rsi_14":51.58,"sma_20":5377.0,"sma_60":5541.17,"sma_120":5905.42},{"date":"2025-06-04","open":5383,"high":5453,"low":5353,"close":5403,"volume":12586,"rsi_14":48.31,"sma_20":5374.5,"sma_60":5522.33,"sma_120":5905.33},{"date":"2025-06-05","open":5363,"high":5433,"low":5314,"close":5403,"volume":16124,"rsi_14":55.13,"sma_20":5379.0,"sma_60":5508.17,"sma_120":5905.25},{"date":"2025-06-09","open":5423,"high":5443,"low":5353,"close":5413,"volume":19737,"rsi_14":61.97,"sma_20":5377.5,"sma_60":5495.5,"sma_120":5905.25},{"date":"2025-06-10","open":5443,"high":5463,"low":5324,"close":5433,"volume":18172,"rsi_14":70.77,"sma_20":5382.0,"sma_60":5479.5,"sma_120":5905.42},{"date":"2025-06-11","open":5433,"high":5482,"low":5363,"close":5413,"volume":27928,"rsi_14":76.67,"sma_20":5384.0,"sma_60":5465.33,"sma_120":5905.42},{"date":"2025-06-12","open":5413,"high":5472,"low":5383,"close":5393,"volume":12190,"rsi_14":63.64,"sma_20":5386.0,"sma_60":5452.33,"sma_120":5905.25},{"date":"2025-06-13","open":5294,"high":5304,"low":4873,"close":5016,"volume":217049,"rsi_14":28.0,"sma_20":5365.0,"sma_60":5433.5,"sma_120":5901.92},{"date":"2025-06-16","open":5016,"high":5135,"low":4967,"close":5026,"volume":28600,"rsi_14":30.14,"sma_20":5350.0,"sma_60":5420.5,"sma_120":5898.67},{"date":"2025-06-17","open":5076,"high":5076,"low":4917,"close":4932,"volume":43236,"rsi_14":27.33,"sma_20":5334.25,"sma_60":5405.42,"sma_120":5894.62},{"date":"2025-06-18","open":4967,"high":4967,"low":4863,"close":4947,"volume":46746,"rsi_14":29.01,"sma_20":5323.25,"sma_60":5390.25,"sma_120":5890.71},{"date":"2025-06-19","open":4942,"high":4942,"low":4759,"close":4843,"volume":79200,"rsi_14":22.29,"sma_20":5310.5,"sma_60":5376.0,"sma_120":5885.92},{"date":"2025-06-20","open":4803,"high":4843,"low":4778,"close":4788,"volume":26466,"rsi_14":12.5,"sma_20":5286.0,"sma_60":5362.83,"sma_120":5880.67},{"date":"2025-06-23","open":4828,"high":4828,"low":4714,"close":4724,"volume":35692,"rsi_14":8.57,"sma_20":5254.75,"sma_60":5350.25,"sma_120":5874.88},{"date":"2025-06-24","open":4783,"high":4843,"low":4734,"close":4788,"volume":25729,"rsi_14":15.91,"sma_20":5228.25,"sma_60":5336.92,"sma_120":5869.62},{"date":"2025-06-25","open":4858,"high":4947,"low":4788,"close":4868,"volume":23563,"rsi_14":21.28,"sma_20":5206.75,"sma_60":5325.25,"sma_120":5865.04},{"date":"2025-06-26","open":4947,"high":4947,"low":4769,"close":4843,"volume":31093,"rsi_14":20.73,"sma_20":5184.5,"sma_60":5313.33,"sma_120":5860.25},{"date":"2025-06-27","open":4843,"high":4853,"low":4764,"close":4798,"volume":22863,"rsi_14":19.0,"sma_20":5158.0,"sma_60":5305.33,"sma_120":5855.08},{"date":"2025-06-30","open":4803,"high":4932,"low":4769,"close":4853,"volume":21693,"rsi_14":21.74,"sma_20":5129.75,"sma_60":5299.42,"sma_120":5850.38},{"date":"2025-07-01","open":4853,"high":4987,"low":4843,"close":4967,"volume":21582,"rsi_14":30.09,"sma_20":5105.75,"sma_60":5293.42,"sma_120":5846.62},{"date":"2025-07-02","open":4977,"high":5096,"low":4927,"close":5096,"volume":31724,"rsi_14":37.9,"sma_20":5091.25,"sma_60":5290.75,"sma_120":5837.62},{"date":"2025-07-03","open":5096,"high":5195,"low":5036,"close":5145,"volume":43523,"rsi_14":57.14,"sma_20":5078.25,"sma_60":5291.42,"sma_120":5823.88},{"date":"2025-07-04","open":5145,"high":5205,"low":5036,"close":5116,"volume":12657,"rsi_14":54.84,"sma_20":5063.75,"sma_60":5287.42,"sma_120":5809.38},{"date":"2025-07-07","open":5125,"high":5135,"low":4917,"close":4957,"volume":25424,"rsi_14":51.26,"sma_20":5040.75,"sma_60":5286.25,"sma_120":5793.96},{"date":"2025-07-08","open":4957,"high":5046,"low":4937,"close":4937,"volume":6438,"rsi_14":49.5,"sma_20":5015.75,"sma_60":5283.58,"sma_120":5777.54},{"date":"2025-07-09","open":4942,"high":5036,"low":4912,"close":4987,"volume":27123,"rsi_14":57.67,"sma_20":4994.25,"sma_60":5283.42,"sma_120":5761.54},{"date":"2025-07-10","open":4987,"high":5135,"low":4957,"close":5036,"volume":24690,"rsi_14":63.3,"sma_20":4976.25,"sma_60":5278.42,"sma_120":5746.29},{"date":"2025-07-11","open":5135,"high":5135,"low":4997,"close":5056,"volume":26880,"rsi_14":68.72,"sma_20":4978.25,"sma_60":5273.75,"sma_120":5727.46},{"date":"2025-07-14","open":5056,"high":5096,"low":5016,"close":5026,"volume":6335,"rsi_14":63.95,"sma_20":4978.25,"sma_60":5267.75,"sma_120":5711.96},{"date":"2025-07-15","open":5026,"high":5046,"low":4947,"close":4977,"volume":18654,"rsi_14":56.63,"sma_20":4980.5,"sma_60":5260.08,"sma_120":5695.04},{"date":"2025-07-16","open":5076,"high":5096,"low":4942,"close":4967,"volume":11709,"rsi_14":57.67,"sma_20":4981.5,"sma_60":5253.92,"sma_120":5679.79},{"date":"2025-07-17","open":5046,"high":5175,"low":4957,"close":5135,"volume":31934,"rsi_14":68.09,"sma_20":4996.25,"sma_60":5249.58,"sma_120":5666.71},{"date":"2025-07-18","open":5145,"high":5145,"low":5016,"close":5066,"volume":32063,"rsi_14":61.26,"sma_20":5010.25,"sma_60":5241.58,"sma_120":5654.62},{"date":"2025-07-21","open":5056,"high":5116,"low":4997,"close":5106,"volume":18667,"rsi_14":57.95,"sma_20":5029.5,"sma_60":5235.08,"sma_120":5641.29},{"date":"2025-07-22","open":5106,"high":5155,"low":5016,"close":5016,"volume":11757,"rsi_14":45.24,"sma_20":5041.0,"sma_60":5226.42,"sma_120":5627.96},{"date":"2025-07-23","open":5016,"high":5165,"low":4987,"close":5106,"volume":15048,"rsi_14":47.73,"sma_20":5053.0,"sma_60":5219.75,"sma_120":5615.46},{"date":"2025-07-24","open":5106,"high":5135,"low":5051,"close":5056,"volume":20572,"rsi_14":46.67,"sma_20":5063.75,"sma_60":5213.08,"sma_120":5602.38},{"date":"2025-07-25","open":5056,"high":5106,"low":5036,"close":5096,"volume":5173,"rsi_14":58.97,"sma_20":5078.75,"sma_60":5206.42,"sma_120":5588.46},{"date":"2025-07-28","open":5086,"high":5106,"low":5036,"close":5086,"volume":18375,"rsi_14":59.74,"sma_20":5090.5,"sma_60":5201.75,"sma_120":5575.21},{"date":"2025-07-29","open":5076,"high":5492,"low":5046,"close":5155,"volume":101090,"rsi_14":60.76,"sma_20":5100.0,"sma_60":5197.75,"sma_120":5561.79},{"date":"2025-07-30","open":5155,"high":5165,"low":5046,"close":5106,"volume":29895,"rsi_14":54.43,"sma_20":5100.5,"sma_60":5189.58,"sma_120":5549.79},{"date":"2025-07-31","open":5106,"high":5244,"low":5066,"close":5165,"volume":18424,"rsi_14":56.63,"sma_20":5101.5,"sma_60":5184.75,"sma_120":5538.54},{"date":"2025-08-01","open":5165,"high":5225,"low":5026,"close":5036,"volume":19777,"rsi_14":50.54,"sma_20":5097.5,"sma_60":5180.08,"sma_120":5527.12},{"date":"2025-08-04","open":5046,"high":5086,"low":5006,"close":5066,"volume":10725,"rsi_14":54.95,"sma_20":5103.0,"sma_60":5173.75,"sma_120":5517.21},{"date":"2025-08-05","open":5006,"high":5145,"low":4952,"close":4967,"volume":26272,"rsi_14":50.0,"sma_20":5104.5,"sma_60":5167.42,"sma_120":5507.38},{"date":"2025-08-06","open":4957,"high":5056,"low":4957,"close":4957,"volume":10478,"rsi_14":39.29,"sma_20":5103.0,"sma_60":5160.42,"sma_120":5498.54},{"date":"2025-08-07","open":4957,"high":5096,"low":4947,"close":5016,"volume":10964,"rsi_14":46.99,"sma_20":5102.0,"sma_60":5154.75,"sma_120":5489.79},{"date":"2025-08-08","open":5026,"high":5026,"low":4952,"close":4977,"volume":12947,"rsi_14":42.17,"sma_20":5098.0,"sma_60":5147.08,"sma_120":5481.62},{"date":"2025-08-11","open":4977,"high":5016,"low":4942,"close":4987,"volume":14682,"rsi_14":48.0,"sma_20":5096.0,"sma_60":5141.42,"sma_120":5473.96},{"date":"2025-08-12","open":4957,"high":5056,"low":4957,"close":5016,"volume":8032,"rsi_14":43.48,"sma_20":5098.0,"sma_60":5137.58,"sma_120":5466.54},{"date":"2025-08-13","open":5016,"high":5096,"low":4907,"close":4957,"volume":15243,"rsi_14":42.86,"sma_20":5097.5,"sma_60":5134.08,"sma_120":5455.79},{"date":"2025-08-14","open":4977,"high":5244,"low":4952,"close":5096,"volume":40482,"rsi_14":50.0,"sma_20":5095.5,"sma_60":5134.08,"sma_120":5441.71},{"date":"2025-08-18","open":5096,"high":5106,"low":4977,"close":4977,"volume":13445,"rsi_14":43.96,"sma_20":5091.0,"sma_60":5129.08,"sma_120":5424.96},{"date":"2025-08-19","open":4997,"high":4997,"low":4937,"close":4987,"volume":8888,"rsi_14":40.0,"sma_20":5085.0,"sma_60":5123.08,"sma_120":5407.71},{"date":"2025-08-20","open":4967,"high":4967,"low":4902,"close":4917,"volume":15980,"rsi_14":39.08,"sma_20":5080.0,"sma_60":5116.42,"sma_120":5391.96},{"date":"2025-08-21","open":4932,"high":4952,"low":4917,"close":4937,"volume":6501,"rsi_14":36.14,"sma_20":5071.5,"sma_60":5110.42,"sma_120":5376.79},{"date":"2025-08-22","open":4937,"high":4967,"low":4902,"close":4907,"volume":13991,"rsi_14":41.1,"sma_20":5064.0,"sma_60":5104.08,"sma_120":5361.88},{"date":"2025-08-25","open":4907,"high":4957,"low":4888,"close":4892,"volume":5788,"rsi_14":37.76,"sma_20":5053.75,"sma_60":5096.83,"sma_120":5346.75},{"date":"2025-08-26","open":4942,"high":4947,"low":4858,"close":4892,"volume":11160,"rsi_14":43.9,"sma_20":5044.0,"sma_60":5088.08,"sma_120":5334.12},{"date":"2025-08-27","open":4907,"high":4907,"low":4773,"close":4783,"volume":18478,"rsi_14":37.76,"sma_20":5025.25,"sma_60":5077.0,"sma_120":5319.67},{"date":"2025-08-28","open":4798,"high":4833,"low":4783,"close":4828,"volume":5145,"rsi_14":36.43,"sma_20":5011.25,"sma_60":5067.67,"sma_120":5304.42},{"date":"2025-08-29","open":4793,"high":4878,"low":4778,"close":4828,"volume":6087,"rsi_14":38.64,"sma_20":4994.25,"sma_60":5058.0,"sma_120":5290.17},{"date":"2025-09-01","open":4828,"high":4878,"low":4803,"close":4808,"volume":7206,"rsi_14":36.57,"sma_20":4982.75,"sma_60":5048.0,"sma_120":5278.08},{"date":"2025-09-02","open":4853,"high":4853,"low":4783,"close":4813,"volume":5941,"rsi_14":34.11,"sma_20":4970.0,"sma_60":5037.92,"sma_120":5266.71},{"date":"2025-09-03","open":4823,"high":4883,"low":4813,"close":4863,"volume":4766,"rsi_14":42.52,"sma_20":4964.75,"sma_60":5028.33,"sma_120":5253.92},{"date":"2025-09-04","open":4848,"high":4932,"low":4848,"close":4897,"volume":12630,"rsi_14":31.13,"sma_20":4961.75,"sma_60":5019.67,"sma_120":5242.5},{"date":"2025-09-05","open":4888,"high":4922,"low":4873,"close":4892,"volume":6876,"rsi_14":39.76,"sma_20":4955.5,"sma_60":5011.25,"sma_120":5231.79},{"date":"2025-09-08","open":4892,"high":4957,"low":4888,"close":4947,"volume":17976,"rsi_14":45.65,"sma_20":4954.0,"sma_60":5010.08,"sma_120":5221.79},{"date":"2025-09-09","open":4927,"high":5026,"low":4922,"close":4987,"volume":8104,"rsi_14":58.14,"sma_20":4954.0,"sma_60":5009.42,"sma_120":5214.96},{"date":"2025-09-10","open":5016,"high":5294,"low":5016,"close":5274,"volume":70234,"rsi_14":74.29,"sma_20":4967.0,"sma_60":5015.17,"sma_120":5210.29},{"date":"2025-09-11","open":5304,"high":5472,"low":5264,"close":5393,"volume":66980,"rsi_14":81.01,"sma_20":4989.0,"sma_60":5022.67,"sma_120":5206.46},{"date":"2025-09-12","open":5393,"high":5423,"low":5324,"close":5423,"volume":18016,"rsi_14":83.23,"sma_20":5005.5,"sma_60":5032.42,"sma_120":5204.21},{"date":"2025-09-15","open":5423,"high":5423,"low":5215,"close":5304,"volume":20750,"rsi_14":72.43,"sma_20":5022.0,"sma_60":5041.08,"sma_120":5201.96},{"date":"2025-09-16","open":5314,"high":5423,"low":5254,"close":5393,"volume":27675,"rsi_14":83.98,"sma_20":5042.5,"sma_60":5052.33,"sma_120":5201.29},{"date":"2025-09-17","open":5393,"high":5681,"low":5314,"close":5453,"volume":64592,"rsi_14":84.24,"sma_20":5069.5,"sma_60":5063.5,"sma_120":5200.21},{"date":"2025-09-18","open":5371,"high":6406,"low":5371,"close":5849,"volume":1104856,"rsi_14":89.72,"sma_20":5120.0,"sma_60":5081.5,"sma_120":5203.38},{"date":"2025-09-19","open":5990,"high":5990,"low":5750,"close":5750,"volume":71606,"rsi_14":77.61,"sma_20":5160.0,"sma_60":5095.92,"sma_120":5204.62},{"date":"2025-09-22","open":5710,"high":5889,"low":5710,"close":5829,"volume":58418,"rsi_14":79.2,"sma_20":5207.25,"sma_60":5113.25,"sma_120":5209.29},{"date":"2025-09-23","open":5829,"high":6315,"low":5760,"close":6087,"volume":151496,"rsi_14":81.42,"sma_20":5267.5,"sma_60":5134.0,"sma_120":5216.71},{"date":"2025-09-24","open":6097,"high":6266,"low":6097,"close":6196,"volume":70601,"rsi_14":82.11,"sma_20":5338.75,"sma_60":5154.67,"sma_120":5224.04},{"date":"2025-09-25","open":6196,"high":6236,"low":6028,"close":6097,"volume":36056,"rsi_14":78.45,"sma_20":5402.75,"sma_60":5171.5,"sma_120":5231.12},{"date":"2025-09-26","open":6097,"high":6206,"low":6008,"close":6008,"volume":37098,"rsi_14":74.65,"sma_20":5462.25,"sma_60":5186.0,"sma_120":5238.71},{"date":"2025-09-29","open":6008,"high":6186,"low":5948,"close":5978,"volume":19792,"rsi_14":73.15,"sma_20":5521.25,"sma_60":5200.5,"sma_120":5243.96},{"date":"2025-09-30","open":5978,"high":6047,"low":5829,"close":5829,"volume":26713,"rsi_14":63.86,"sma_20":5572.5,"sma_60":5215.17,"sma_120":5250.71},{"date":"2025-10-01","open":5829,"high":5998,"low":5790,"close":5958,"volume":24407,"rsi_14":64.04,"sma_20":5627.75,"sma_60":5232.33,"sma_120":5257.96},{"date":"2025-10-02","open":5899,"high":6681,"low":5850,"close":6266,"volume":247054,"rsi_14":68.53,"sma_20":5697.25,"sma_60":5254.0,"sma_120":5268.71},{"date":"2025-10-10","open":6275,"high":6523,"low":6206,"close":6325,"volume":75645,"rsi_14":72.89,"sma_20":5769.5,"sma_60":5275.67,"sma_120":5277.04},{"date":"2025-10-13","open":6305,"high":6484,"low":5948,"close":6097,"volume":36517,"rsi_14":64.85,"sma_20":5827.5,"sma_60":5293.17,"sma_120":5283.46},{"date":"2025-10-14","open":6196,"high":6196,"low":5948,"close":6018,"volume":35686,"rsi_14":61.83,"sma_20":5879.5,"sma_60":5309.83,"sma_120":5288.79},{"date":"2025-10-15","open":6037,"high":6127,"low":5948,"close":6067,"volume":18861,"rsi_14":53.3,"sma_20":5919.5,"sma_60":5328.17,"sma_120":5294.12},{"date":"2025-10-16","open":6047,"high":6097,"low":5919,"close":5948,"volume":44982,"rsi_14":56.76,"sma_20":5947.5,"sma_60":5344.67,"sma_120":5299.29},{"date":"2025-10-17","open":5909,"high":6028,"low":5809,"close":5938,"volume":28562,"rsi_14":53.18,"sma_20":5973.5,"sma_60":5358.17,"sma_120":5303.88},{"date":"2025-10-20","open":5948,"high":6047,"low":5829,"close":5948,"volume":25315,"rsi_14":45.27,"sma_20":6006.0,"sma_60":5373.0,"sma_120":5307.29},{"date":"2025-10-21","open":5948,"high":5958,"low":5800,"close":5849,"volume":41177,"rsi_14":38.1,"sma_20":6029.0,"sma_60":5385.5,"sma_120":5310.29},{"date":"2025-10-22","open":5849,"high":5928,"low":5790,"close":5879,"volume":29262,"rsi_14":42.14,"sma_20":6050.5,"sma_60":5400.0,"sma_120":5313.21},{"date":"2025-10-23","open":5938,"high":5938,"low":5750,"close":5750,"volume":26999,"rsi_14":40.97,"sma_20":6041.0,"sma_60":5410.83,"sma_120":5315.29},{"date":"2025-10-24","open":5829,"high":5879,"low":5661,"close":5681,"volume":29100,"rsi_14":39.86,"sma_20":6040.0,"sma_60":5421.33,"sma_120":5317.21},{"date":"2025-10-27","open":5770,"high":5938,"low":5651,"close":5800,"volume":45875,"rsi_14":48.97,"sma_20":6038.5,"sma_60":5433.17,"sma_120":5319.79},{"date":"2025-10-28","open":5839,"high":5869,"low":5720,"close":5740,"volume":21498,"rsi_14":42.03,"sma_20":6021.0,"sma_60":5444.17,"sma_120":5322.96},{"date":"2025-10-29","open":5770,"high":5948,"low":5750,"close":5819,"volume":37743,"rsi_14":29.82,"sma_20":6002.0,"sma_60":5455.33,"sma_120":5326.54},{"date":"2025-10-30","open":5819,"high":5859,"low":5710,"close":5760,"volume":27784,"rsi_14":25.22,"sma_20":5985.0,"sma_60":5466.33,"sma_120":5327.96},{"date":"2025-10-31","open":5710,"high":5958,"low":5710,"close":5849,"volume":34411,"rsi_14":37.62,"sma_20":5977.0,"sma_60":5477.83,"sma_120":5331.29},{"date":"2025-11-03","open":5849,"high":5909,"low":5691,"close":5859,"volume":42198,"rsi_14":41.49,"sma_20":5971.0,"sma_60":5491.67,"sma_120":5335.88},{"date":"2025-11-04","open":5859,"high":6305,"low":5819,"close":6216,"volume":112910,"rsi_14":56.0,"sma_20":5990.5,"sma_60":5511.0,"sma_120":5342.38},{"date":"2025-11-05","open":6186,"high":6484,"low":5998,"close":6355,"volume":123928,"rsi_14":66.14,"sma_20":6010.5,"sma_60":5534.33,"sma_120":5350.88},{"date":"2025-11-06","open":6355,"high":6583,"low":6335,"close":6523,"volume":80138,"rsi_14":70.63,"sma_20":6023.0,"sma_60":5560.67,"sma_120":5360.54},{"date":"2025-11-07","open":6523,"high":6672,"low":6226,"close":6345,"volume":70028,"rsi_14":62.5,"sma_20":6024.0,"sma_60":5583.0,"sma_120":5368.88},{"date":"2025-11-10","open":6394,"high":6394,"low":6196,"close":6266,"volume":35125,"rsi_14":63.29,"sma_20":6032.5,"sma_60":5604.67,"sma_120":5375.88},{"date":"2025-11-11","open":6266,"high":6365,"low":6107,"close":6117,"volume":26457,"rsi_14":57.06,"sma_20":6037.5,"sma_60":5623.67,"sma_120":5382.54},{"date":"2025-11-12","open":6117,"high":6295,"low":6107,"close":6275,"volume":35117,"rsi_14":65.32,"sma_20":6048.0,"sma_60":5644.83,"sma_120":5391.21},{"date":"2025-11-13","open":6275,"high":6305,"low":6087,"close":6117,"volume":29945,"rsi_14":62.09,"sma_20":6056.5,"sma_60":5664.33,"sma_120":5399.21},{"date":"2025-11-14","open":6057,"high":6226,"low":6008,"close":6087,"volume":28715,"rsi_14":58.38,"sma_20":6064.0,"sma_60":5681.0,"sma_120":5407.54},{"date":"2025-11-17","open":6057,"high":6166,"low":5919,"close":5968,"volume":27529,"rsi_14":56.42,"sma_20":6065.0,"sma_60":5697.67,"sma_120":5413.38},{"date":"2025-11-18","open":5968,"high":6117,"low":5849,"close":5988,"volume":22400,"rsi_14":54.91,"sma_20":6072.0,"sma_60":5714.5,"sma_120":5418.79},{"date":"2025-11-19","open":5988,"high":6028,"low":5829,"close":6028,"volume":16845,"rsi_14":57.89,"sma_20":6079.5,"sma_60":5733.17,"sma_120":5424.79},{"date":"2025-11-20","open":6047,"high":6077,"low":5948,"close":5968,"volume":25134,"rsi_14":53.57,"sma_20":6090.5,"sma_60":5750.5,"sma_120":5430.46},{"date":"2025-11-21","open":5928,"high":5978,"low":5809,"close":5829,"volume":20836,"rsi_14":49.17,"sma_20":6098.0,"sma_60":5766.0,"sma_120":5435.04},{"date":"2025-11-24","open":5869,"high":5948,"low":5720,"close":5730,"volume":12048,"rsi_14":34.19,"sma_20":6094.5,"sma_60":5780.08,"sma_120":5438.46},{"date":"2025-11-25","open":5730,"high":5839,"low":5730,"close":5790,"volume":8529,"rsi_14":30.61,"sma_20":6097.0,"sma_60":5795.17,"sma_120":5441.62},{"date":"2025-11-26","open":5750,"high":5948,"low":5730,"close":5770,"volume":20869,"rsi_14":21.21,"sma_20":6094.5,"sma_60":5811.75,"sma_120":5444.38},{"date":"2025-11-27","open":5899,"high":5899,"low":5770,"close":5819,"volume":18730,"rsi_14":27.73,"sma_20":6097.5,"sma_60":5828.42,"sma_120":5448.04},{"date":"2025-11-28","open":5889,"high":5998,"low":5859,"close":5988,"volume":20432,"rsi_14":39.06,"sma_20":6104.5,"sma_60":5847.92,"sma_120":5452.96},{"date":"2025-12-01","open":6047,"high":6117,"low":5948,"close":5998,"volume":13379,"rsi_14":44.74,"sma_20":6111.5,"sma_60":5867.92,"sma_120":5457.96},{"date":"2025-12-02","open":5998,"high":6047,"low":5928,"close":6018,"volume":16958,"rsi_14":37.0,"sma_20":6101.5,"sma_60":5888.17,"sma_120":5463.04},{"date":"2025-12-03","open":5998,"high":6038,"low":5919,"close":5968,"volume":14678,"rsi_14":41.57,"sma_20":6082.0,"sma_60":5906.75,"sma_120":5467.54},{"date":"2025-12-04","open":5998,"high":6018,"low":5909,"close":6018,"volume":16018,"rsi_14":46.15,"sma_20":6056.5,"sma_60":5925.58,"sma_120":5472.62},{"date":"2025-12-05","open":6018,"high":6028,"low":5889,"close":6028,"volume":19301,"rsi_14":53.75,"sma_20":6040.5,"sma_60":5944.67,"sma_120":5477.96},{"date":"2025-12-08","open":6018,"high":6147,"low":5849,"close":5869,"volume":26432,"rsi_14":43.62,"sma_20":6020.5,"sma_60":5960.17,"sma_120":5485.12},{"date":"2025-12-09","open":5839,"high":5919,"low":5829,"close":5849,"volume":16707,"rsi_14":40.22,"sma_20":6007.0,"sma_60":5974.67,"sma_120":5492.04},{"date":"2025-12-10","open":5909,"high":5909,"low":5740,"close":5800,"volume":19364,"rsi_14":40.66,"sma_20":5983.0,"sma_60":5983.5,"sma_120":5499.33},{"date":"2025-12-11","open":5819,"high":5938,"low":5750,"close":5770,"volume":18532,"rsi_14":46.25,"sma_20":5965.5,"sma_60":5989.83,"sma_120":5506.25},{"date":"2025-12-12","open":5899,"high":5899,"low":5760,"close":5839,"volume":17077,"rsi_14":57.14,"sma_20":5953.0,"sma_60":5996.83,"sma_120":5514.62},{"date":"2025-12-15","open":5869,"high":6444,"low":5760,"close":6424,"volume":199342,"rsi_14":74.62,"sma_20":5976.0,"sma_60":6015.67,"sma_120":5528.38},{"date":"2025-12-16","open":6424,"high":6434,"low":6156,"close":6295,"volume":60011,"rsi_14":68.79,"sma_20":5991.5,"sma_60":6030.83,"sma_120":5541.58},{"date":"2025-12-17","open":6226,"high":6285,"low":5978,"close":6038,"volume":73437,"rsi_14":56.79,"sma_20":5992.0,"sma_60":6040.67,"sma_120":5552.08},{"date":"2025-12-18","open":5978,"high":6028,"low":5879,"close":5958,"volume":24258,"rsi_14":49.02,"sma_20":5991.5,"sma_60":6041.0,"sma_120":5561.25},{"date":"2025-12-19","open":5958,"high":6018,"low":5829,"close":5978,"volume":34800,"rsi_14":49.35,"sma_20":5999.0,"sma_60":6045.67,"sma_120":5570.79},{"date":"2025-12-22","open":5978,"high":6047,"low":5879,"close":5899,"volume":24930,"rsi_14":46.25,"sma_20":6007.5,"sma_60":6046.83,"sma_120":5580.04},{"date":"2025-12-23","open":5958,"high":6018,"low":5839,"close":5839,"volume":30865,"rsi_14":45.96,"sma_20":6010.0,"sma_60":6042.67,"sma_120":5588.33},{"date":"2025-12-24","open":5859,"high":5958,"low":5839,"close":5869,"volume":21344,"rsi_14":45.28,"sma_20":6015.0,"sma_60":6037.17,"sma_120":5595.92},{"date":"2025-12-26","open":5849,"high":5938,"low":5750,"close":5750,"volume":38641,"rsi_14":41.76,"sma_20":6011.5,"sma_60":6031.33,"sma_120":5601.42},{"date":"2025-12-29","open":5880,"high":5880,"low":5720,"close":5740,"volume":26379,"rsi_14":44.38,"sma_20":5996.5,"sma_60":6026.0,"sma_120":5606.0},{"date":"2025-12-30","open":5760,"high":5770,"low":5650,"close":5770,"volume":30378,"rsi_14":45.96,"sma_20":5982.5,"sma_60":6021.67,"sma_120":5611.08},{"date":"2026-01-02","open":5900,"high":5900,"low":5640,"close":5700,"volume":32921,"rsi_14":45.4,"sma_20":5964.0,"sma_60":6018.67,"sma_120":5616.92},{"date":"2026-01-05","open":5700,"high":5700,"low":5560,"close":5650,"volume":54044,"rsi_14":44.85,"sma_20":5945.5,"sma_60":6012.67,"sma_120":5622.5},{"date":"2026-01-06","open":5720,"high":5720,"low":5520,"close":5660,"volume":47407,"rsi_14":42.77,"sma_20":5925.0,"sma_60":6001.5,"sma_120":5627.75},{"date":"2026-01-07","open":5600,"high":5640,"low":5530,"close":5540,"volume":28761,"rsi_14":8.04,"sma_20":5898.0,"sma_60":5987.5,"sma_120":5631.58},{"date":"2026-01-08","open":5540,"high":6090,"low":5520,"close":5800,"volume":137807,"rsi_14":28.0,"sma_20":5892.0,"sma_60":5981.67,"sma_120":5637.42},{"date":"2026-01-09","open":5800,"high":5900,"low":5630,"close":5670,"volume":40641,"rsi_14":31.25,"sma_20":5880.5,"sma_60":5975.0,"sma_120":5642.42},{"date":"2026-01-12","open":5670,"high":5740,"low":5550,"close":5740,"volume":39027,"rsi_14":37.84,"sma_20":5875.0,"sma_60":5968.67,"sma_120":5648.42},{"date":"2026-01-13","open":5750,"high":5810,"low":5650,"close":5750,"volume":33632,"rsi_14":37.27,"sma_20":5871.5,"sma_60":5964.5,"sma_120":5654.58},{"date":"2026-01-14","open":5750,"high":5990,"low":5740,"close":5790,"volume":73383,"rsi_14":42.45,"sma_20":5866.5,"sma_60":5961.17,"sma_120":5659.67},{"date":"2026-01-15","open":5790,"high":5910,"low":5730,"close":5740,"volume":24768,"rsi_14":42.86,"sma_20":5829.5,"sma_60":5956.83,"sma_120":5664.92},{"date":"2026-01-16","open":5750,"high":5780,"low":5620,"close":5700,"volume":54796,"rsi_14":34.01,"sma_20":6094.0,"sma_60":5862.08,"sma_120":5455.04},{"date":"2026-01-19","open":5700,"high":5700,"low":5530,"close":5560,"volume":67922,"rsi_14":38.89,"sma_20":5770.5,"sma_60":5947.33,"sma_120":5673.67},{"date":"2026-01-20","open":5560,"high":6370,"low":5500,"close":5750,"volume":275588,"rsi_14":50.41,"sma_20":5757.5,"sma_60":5946.5,"sma_120":5678.67},{"date":"2026-01-21","open":5740,"high":5740,"low":5550,"close":5620,"volume":29483,"rsi_14":44.27,"sma_20":5737.0,"sma_60":5944.67,"sma_120":5683.0},{"date":"2026-01-22","open":5630,"high":5770,"low":5510,"close":5670,"volume":35418,"rsi_14":48.84,"sma_20":5723.0,"sma_60":5941.67,"sma_120":5687.42},{"date":"2026-01-23","open":5670,"high":5960,"low":5630,"close":5860,"volume":69035,"rsi_14":57.34,"sma_20":5721.5,"sma_60":5942.83,"sma_120":5693.5},{"date":"2026-01-26","open":5880,"high":6070,"low":5880,"close":6050,"volume":86042,"rsi_14":62.11,"sma_20":5728.0,"sma_60":5945.83,"sma_120":5700.58},{"date":"2026-01-27","open":6040,"high":6140,"low":5980,"close":6100,"volume":67020,"rsi_14":68.18,"sma_20":5743.0,"sma_60":5950.67,"sma_120":5708.5},{"date":"2026-01-28","open":6060,"high":6150,"low":5960,"close":6020,"volume":61244,"rsi_14":58.09,"sma_20":5757.0,"sma_60":5952.67,"sma_120":5715.25},{"date":"2026-01-29","open":6020,"high":6080,"low":5900,"close":6030,"volume":54985,"rsi_14":64.52,"sma_20":5770.0,"sma_60":5954.67,"sma_120":5723.17},{"date":"2026-01-30","open":6030,"high":6030,"low":5780,"close":5830,"volume":68814,"rsi_14":53.28,"sma_20":5776.5,"sma_60":5947.33,"sma_120":5729.17},{"date":"2026-02-02","open":6100,"high":6100,"low":5750,"close":5850,"volume":47361,"rsi_14":53.62,"sma_20":5786.5,"sma_60":5938.0,"sma_120":5736.17},{"date":"2026-02-03","open":5870,"high":5910,"low":5760,"close":5860,"volume":33484,"rsi_14":52.59,"sma_20":5796.5,"sma_60":5926.0,"sma_120":5743.33},{"date":"2026-02-04","open":5860,"high":6010,"low":5800,"close":5940,"volume":75254,"rsi_14":37.42,"sma_20":6077.5,"sma_60":5880.17,"sma_120":5459.04},{"date":"2026-02-05","open":5990,"high":5990,"low":5820,"close":5820,"volume":36094,"rsi_14":38.41,"sma_20":6048.0,"sma_60":5895.42,"sma_120":5461.88},{"date":"2026-02-06","open":5810,"high":5810,"low":5580,"close":5710,"volume":46273,"rsi_14":36.48,"sma_20":6004.5,"sma_60":5908.25,"sma_120":5463.96},{"date":"2026-02-09","open":5750,"high":5800,"low":5620,"close":5670,"volume":41565,"rsi_14":38.41,"sma_20":5968.0,"sma_60":5920.5,"sma_120":5465.88},{"date":"2026-02-10","open":5730,"high":6100,"low":5690,"close":5940,"volume":101791,"rsi_14":47.16,"sma_20":5949.0,"sma_60":5936.33,"sma_120":5473.21},{"date":"2026-02-11","open":5940,"high":6130,"low":5940,"close":6050,"volume":80552,"rsi_14":49.18,"sma_20":5943.0,"sma_60":5953.33,"sma_120":5481.38},{"date":"2026-02-12","open":6120,"high":6170,"low":6060,"close":6160,"volume":67578,"rsi_14":53.72,"sma_20":5934.5,"sma_60":5967.33,"sma_120":5491.25},{"date":"2026-02-13","open":6160,"high":6170,"low":5910,"close":5940,"volume":32430,"rsi_14":51.53,"sma_20":5923.0,"sma_60":5975.67,"sma_120":5499.17},{"date":"2026-02-19","open":5950,"high":6100,"low":5950,"close":6050,"volume":56081,"rsi_14":56.85,"sma_20":5918.5,"sma_60":5985.33,"sma_120":5508.88},{"date":"2026-02-20","open":6060,"high":6190,"low":6000,"close":6090,"volume":55317,"rsi_14":56.41,"sma_20":5922.0,"sma_60":5997.67,"sma_120":5519.38},{"date":"2026-02-23","open":6110,"high":6110,"low":5970,"close":6000,"volume":36247,"rsi_14":54.46,"sma_20":5920.0,"sma_60":6007.0,"sma_120":5529.67},{"date":"2026-02-24","open":6000,"high":6040,"low":5950,"close":6030,"volume":41397,"rsi_14":54.0,"sma_20":5917.5,"sma_60":6015.83,"sma_120":5539.67},{"date":"2026-02-25","open":6030,"high":6040,"low":5940,"close":5990,"volume":59699,"rsi_14":55.07,"sma_20":5956.5,"sma_60":5896.0,"sma_120":5845.58},{"date":"2026-02-26","open":5970,"high":5970,"low":5800,"close":5820,"volume":82416,"rsi_14":53.53,"sma_20":5913.0,"sma_60":6017.0,"sma_120":5556.46},{"date":"2026-02-27","open":5820,"high":5950,"low":5770,"close":5890,"volume":61021,"rsi_14":48.37,"sma_20":5934.5,"sma_60":5896.33,"sma_120":5862.38},{"date":"2026-03-03","open":5960,"high":5960,"low":5680,"close":5730,"volume":104893,"rsi_14":47.13,"sma_20":5920.0,"sma_60":5891.17,"sma_120":5869.54},{"date":"2026-03-04","open":5680,"high":5680,"low":5150,"close":5210,"volume":132148,"rsi_14":37.37,"sma_20":5879.0,"sma_60":5877.17,"sma_120":5872.54},{"date":"2026-03-05","open":5300,"high":5600,"low":5300,"close":5580,"volume":37711,"rsi_14":48.05,"sma_20":5866.5,"sma_60":5869.0,"sma_120":5878.58},{"date":"2026-03-06","open":5520,"high":5590,"low":5400,"close":5560,"volume":29685,"rsi_14":40.78,"sma_20":5852.0,"sma_60":5861.33,"sma_120":5884.04},{"date":"2026-03-09","open":5600,"high":5600,"low":5210,"close":5310,"volume":44703,"rsi_14":33.18,"sma_20":5824.5,"sma_60":5848.67,"sma_120":5887.12},{"date":"2026-03-10","open":5400,"high":5550,"low":5350,"close":5380,"volume":21593,"rsi_14":31.94,"sma_20":5796.5,"sma_60":5837.0,"sma_120":5890.83},{"date":"2026-03-11","open":5380,"high":5510,"low":5380,"close":5410,"volume":14431,"rsi_14":36.55,"sma_20":5776.0,"sma_60":5828.5,"sma_120":5894.33},{"date":"2026-03-12","open":5520,"high":5530,"low":5410,"close":5520,"volume":9014,"rsi_14":36.55,"sma_20":5766.5,"sma_60":5822.17,"sma_120":5898.42},{"date":"2026-03-13","open":5460,"high":5560,"low":5410,"close":5550,"volume":42487,"rsi_14":36.22,"sma_20":5760.5,"sma_60":5817.17,"sma_120":5900.33},{"date":"2026-03-16","open":5550,"high":5560,"low":5410,"close":5480,"volume":17083,"rsi_14":36.6,"sma_20":5737.5,"sma_60":5906.33,"sma_120":5599.75},{"date":"2026-03-17","open":5460,"high":5510,"low":5410,"close":5490,"volume":21987,"rsi_14":35.94,"sma_20":5709.5,"sma_60":5896.67,"sma_120":5603.25},{"date":"2026-03-18","open":5450,"high":7130,"low":5410,"close":7130,"volume":2194374,"rsi_14":66.19,"sma_20":5758.0,"sma_60":5913.5,"sma_120":5620.83},{"date":"2026-03-19","open":7570,"high":9200,"low":7400,"close":7940,"volume":12937769,"rsi_14":75.48,"sma_20":5858.0,"sma_60":5945.83,"sma_120":5645.25},{"date":"2026-03-20","open":7900,"high":8170,"low":7150,"close":7150,"volume":1521834,"rsi_14":62.91,"sma_20":5913.0,"sma_60":5965.17,"sma_120":5661.67},{"date":"2026-03-23","open":7150,"high":9290,"low":6820,"close":7960,"volume":16637658,"rsi_14":70.16,"sma_20":6006.5,"sma_60":5997.83,"sma_120":5685.42},{"date":"2026-03-24","open":8000,"high":8710,"low":7210,"close":7330,"volume":3313473,"rsi_14":68.79,"sma_20":6073.0,"sma_60":6021.67,"sma_120":5703.58},{"date":"2026-03-25","open":7570,"high":9300,"low":7400,"close":8550,"volume":13629651,"rsi_14":72.88,"sma_20":6199.0,"sma_60":6065.33,"sma_120":5732.67},{"date":"2026-03-26","open":8330,"high":8370,"low":8040,"close":8060,"volume":668292,"rsi_14":67.96,"sma_20":6302.5,"sma_60":6103.0,"sma_120":5756.92},{"date":"2026-03-27","open":7980,"high":8160,"low":7850,"close":8060,"volume":301337,"rsi_14":70.39,"sma_20":6414.0,"sma_60":6141.67,"sma_120":5781.5},{"date":"2026-03-30","open":7740,"high":8400,"low":7740,"close":8400,"volume":468844,"rsi_14":71.57,"sma_20":6539.5,"sma_60":6184.17,"sma_120":5808.67},{"date":"2026-03-31","open":8300,"high":8650,"low":7150,"close":7160,"volume":1311317,"rsi_14":60.66,"sma_20":6611.0,"sma_60":6207.0,"sma_120":5825.58},{"date":"2026-04-01","open":7450,"high":8370,"low":7250,"close":7640,"volume":2193914,"rsi_14":62.35,"sma_20":6732.5,"sma_60":6236.5,"sma_120":5845.92},{"date":"2026-04-02","open":7710,"high":7800,"low":7000,"close":7120,"volume":484689,"rsi_14":58.65,"sma_20":6809.5,"sma_60":6258.33,"sma_120":5862.33},{"date":"2026-04-03","open":7260,"high":8100,"low":6980,"close":7430,"volume":1840040,"rsi_14":60.47,"sma_20":6903.0,"sma_60":6283.83,"sma_120":5880.83},{"date":"2026-04-06","open":7410,"high":7750,"low":7070,"close":7370,"volume":507106,"rsi_14":60.04,"sma_20":7006.0,"sma_60":6308.17,"sma_120":5899.92},{"date":"2026-04-07","open":7290,"high":7370,"low":6980,"close":6990,"volume":320833,"rsi_14":49.14,"sma_20":7086.5,"sma_60":6320.17,"sma_120":5915.58},{"date":"2026-04-08","open":7170,"high":7280,"low":6950,"close":7000,"volume":221187,"rsi_14":43.56,"sma_20":7166.0,"sma_60":6330.0,"sma_120":5932.17},{"date":"2026-04-09","open":7010,"high":7930,"low":6850,"close":7110,"volume":1998580,"rsi_14":49.7,"sma_20":7245.5,"sma_60":6338.83,"sma_120":5949.75},{"date":"2026-04-10","open":7180,"high":7420,"low":7110,"close":7150,"volume":356307,"rsi_14":43.08,"sma_20":7325.5,"sma_60":6351.33,"sma_120":5967.17},{"date":"2026-04-13","open":7000,"high":7460,"low":6950,"close":7180,"volume":259436,"rsi_14":48.57,"sma_20":7410.5,"sma_60":6365.67,"sma_120":5985.17},{"date":"2026-04-14","open":7200,"high":7350,"low":7090,"close":7090,"volume":233864,"rsi_14":32.28,"sma_20":7490.5,"sma_60":6381.0,"sma_120":6002.33},{"date":"2026-04-15","open":7120,"high":7160,"low":6970,"close":7020,"volume":193023,"rsi_14":35.95,"sma_20":7485.0,"sma_60":6392.5,"sma_120":6018.67},{"date":"2026-04-16","open":7020,"high":7140,"low":6950,"close":7000,"volume":140587,"rsi_14":35.85,"sma_20":7438.0,"sma_60":6406.33,"sma_120":6035.33},{"date":"2026-04-17","open":7050,"high":7350,"low":7000,"close":7210,"volume":295984,"rsi_14":33.33,"sma_20":7441.0,"sma_60":6424.17,"sma_120":6052.58},{"date":"2026-04-20","open":7240,"high":7280,"low":7050,"close":7100,"volume":127026,"rsi_14":48.77,"sma_20":7398.0,"sma_60":6442.17,"sma_120":6069.92},{"date":"2026-04-21","open":7100,"high":7190,"low":6760,"close":6860,"volume":213087,"rsi_14":32.27,"sma_20":7374.5,"sma_60":6455.83,"sma_120":6085.17},{"date":"2026-04-22","open":6860,"high":6870,"low":6640,"close":6770,"volume":135572,"rsi_14":40.11,"sma_20":7285.5,"sma_60":6467.33,"sma_120":6100.25},{"date":"2026-04-23","open":6730,"high":6970,"low":6730,"close":6820,"volume":147778,"rsi_14":29.8,"sma_20":7223.5,"sma_60":6480.67,"sma_120":6115.58},{"date":"2026-04-24","open":6890,"high":6890,"low":6630,"close":6820,"volume":64770,"rsi_14":31.03,"sma_20":7162.0,"sma_60":6496.33,"sma_120":6131.17},{"date":"2026-04-27","open":6820,"high":6950,"low":6730,"close":6800,"volume":102408,"rsi_14":41.28,"sma_20":7082.0,"sma_60":6513.33,"sma_120":6146.71},{"date":"2026-04-28","open":6730,"high":6880,"low":6730,"close":6800,"volume":96879,"rsi_14":40.74,"sma_20":7064.0,"sma_60":6529.33,"sma_120":6162.25},{"date":"2026-04-29","open":6820,"high":6880,"low":6750,"close":6800,"volume":73979,"rsi_14":34.02,"sma_20":7022.0,"sma_60":6545.67,"sma_120":6178.71},{"date":"2026-04-30","open":6790,"high":6800,"low":6640,"close":6680,"volume":122054,"rsi_14":27.96,"sma_20":6982.5,"sma_60":7131.33,"sma_120":6472.75},{"date":"2026-05-04","open":6680,"high":6930,"low":6580,"close":6650,"volume":105616,"rsi_14":24.76,"sma_20":6961.0,"sma_60":6572.0,"sma_120":6233.04},{"date":"2026-05-06","open":6690,"high":6720,"low":6400,"close":6460,"volume":144930,"rsi_14":22.61,"sma_20":6915.5,"sma_60":6582.0,"sma_120":6245.71},{"date":"2026-05-07","open":6460,"high":6710,"low":6400,"close":6460,"volume":134082,"rsi_14":24.07,"sma_20":6889.0,"sma_60":6590.67,"sma_120":6258.42},{"date":"2026-05-08","open":6610,"high":6610,"low":6340,"close":6370,"volume":83209,"rsi_14":22.61,"sma_20":6857.5,"sma_60":6599.83,"sma_120":6269.92},{"date":"2026-05-11","open":6370,"high":6500,"low":6180,"close":6250,"volume":161925,"rsi_14":4.72,"sma_20":6814.5,"sma_60":6608.83,"sma_120":6280.08},{"date":"2026-05-12","open":6220,"high":6410,"low":6150,"close":6370,"volume":116950,"rsi_14":15.89,"sma_20":6775.5,"sma_60":6620.5,"sma_120":6288.83},{"date":"2026-05-13","open":6410,"high":6490,"low":6300,"close":6350,"volume":78402,"rsi_14":20.0,"sma_20":6734.0,"sma_60":6627.33,"sma_120":6296.42},{"date":"2026-05-14","open":6350,"high":6465,"low":6250,"close":6400,"volume":66097,"rsi_14":27.16,"sma_20":6699.5,"sma_60":6633.17,"sma_120":6304.17},{"date":"2026-05-15","open":6350,"high":6450,"low":6080,"close":6140,"volume":119058,"rsi_14":16.67,"sma_20":6655.5,"sma_60":6632.83,"sma_120":6310.75},{"date":"2026-05-18","open":6140,"high":6140,"low":5900,"close":6010,"volume":80130,"rsi_14":14.78,"sma_20":6606.0,"sma_60":6634.0,"sma_120":6315.5},{"date":"2026-05-19","open":5970,"high":6140,"low":5900,"close":6060,"volume":74888,"rsi_14":18.64,"sma_20":6548.5,"sma_60":6634.17,"sma_120":6320.17},{"date":"2026-05-20","open":6060,"high":6110,"low":5810,"close":5890,"volume":109414,"rsi_14":16.3,"sma_20":6488.0,"sma_60":6630.83,"sma_120":6319.33},{"date":"2026-05-21","open":5940,"high":6200,"low":5910,"close":6050,"volume":71507,"rsi_14":25.17,"sma_20":6447.5,"sma_60":6631.67,"sma_120":6321.83},{"date":"2026-05-22","open":6050,"high":6320,"low":6050,"close":6260,"volume":67732,"rsi_14":36.88,"sma_20":6422.0,"sma_60":6635.5,"sma_120":6325.0},{"date":"2026-05-26","open":6260,"high":6410,"low":6110,"close":6120,"volume":67213,"rsi_14":34.5,"sma_20":6387.0,"sma_60":6637.67,"sma_120":6324.83},{"date":"2026-05-27","open":6120,"high":6340,"low":6000,"close":6060,"volume":95405,"rsi_14":37.34,"sma_20":6349.0,"sma_60":6641.67,"sma_120":6323.25},{"date":"2026-05-28","open":6020,"high":6040,"low":5690,"close":5920,"volume":78549,"rsi_14":34.3,"sma_20":6305.0,"sma_60":6642.17,"sma_120":6321.33},{"date":"2026-05-29","open":5880,"high":5980,"low":5610,"close":5730,"volume":76779,"rsi_14":32.42,"sma_20":6251.5,"sma_60":6642.17,"sma_120":6318.58},{"date":"2026-06-01","open":5730,"high":5900,"low":5500,"close":5530,"volume":75646,"rsi_14":31.05,"sma_20":6188.0,"sma_60":6647.5,"sma_120":6314.42},{"date":"2026-06-02","open":5500,"high":5690,"low":5200,"close":5510,"volume":92660,"rsi_14":26.11,"sma_20":6129.5,"sma_60":6646.33,"sma_120":6311.33},{"date":"2026-06-04","open":5380,"high":5660,"low":5380,"close":5580,"volume":50636,"rsi_14":29.19,"sma_20":6076.0,"sma_60":6646.67,"sma_120":6307.75},{"date":"2026-06-05","open":5500,"high":5630,"low":5320,"close":5400,"volume":56110,"rsi_14":24.75,"sma_20":6023.0,"sma_60":6648.17,"sma_120":6300.0},{"date":"2026-06-08","open":5050,"high":5250,"low":5050,"close":5080,"volume":70430,"rsi_14":24.02,"sma_20":5954.0,"sma_60":6643.17,"sma_120":6289.17},{"date":"2026-06-09","open":5080,"high":5350,"low":5080,"close":5260,"volume":40027,"rsi_14":32.06,"sma_20":5898.5,"sma_60":6640.67,"sma_120":6281.75},{"date":"2026-06-10","open":5300,"high":5360,"low":5150,"close":5350,"volume":35904,"rsi_14":33.33,"sma_20":5853.5,"sma_60":6637.83,"sma_120":6275.75},{"date":"2026-06-11","open":5360,"high":5370,"low":5160,"close":5260,"volume":28125,"rsi_14":34.63,"sma_20":5798.0,"sma_60":6633.0,"sma_120":6268.58},{"date":"2026-06-12","open":5260,"high":5570,"low":5260,"close":5370,"volume":47517,"rsi_14":33.0,"sma_20":5749.0,"sma_60":6631.17,"sma_120":6263.33},{"date":"2026-06-15","open":5580,"high":5970,"low":5440,"close":5690,"volume":103032,"rsi_14":36.49,"sma_20":5713.5,"sma_60":6634.5,"sma_120":6260.83},{"date":"2026-06-16","open":5650,"high":5790,"low":5450,"close":5490,"volume":62813,"rsi_14":35.48,"sma_20":5681.0,"sma_60":6607.17,"sma_120":6256.58},{"date":"2026-06-17","open":5490,"high":5700,"low":5400,"close":5580,"volume":40222,"rsi_14":56.43,"sma_20":5484.5,"sma_60":6331.83,"sma_120":6237.0},{"date":"2026-06-18","open":5580,"high":5700,"low":5420,"close":5430,"volume":45132,"rsi_14":38.91,"sma_20":5628.0,"sma_60":6539.17,"sma_120":6249.75},{"date":"2026-06-19","open":5570,"high":5570,"low":5190,"close":5270,"volume":52433,"rsi_14":39.45,"sma_20":5597.0,"sma_60":6494.33,"sma_120":6245.33},{"date":"2026-06-22","open":5230,"high":5370,"low":5050,"close":5050,"volume":76962,"rsi_14":39.09,"sma_20":5547.0,"sma_60":6456.33,"sma_120":6239.67},{"date":"2026-06-23","open":5050,"high":5110,"low":4950,"close":5020,"volume":60333,"rsi_14":38.91,"sma_20":5485.0,"sma_60":6397.5,"sma_120":6232.75},{"date":"2026-06-24","open":4970,"high":5100,"low":4800,"close":5030,"volume":62976,"rsi_14":37.21,"sma_20":5430.5,"sma_60":6347.0,"sma_120":6226.42},{"date":"2026-06-25","open":4990,"high":5140,"low":4960,"close":5040,"volume":30551,"rsi_14":40.91,"sma_20":5379.5,"sma_60":6296.83,"sma_120":6219.5},{"date":"2026-06-26","open":4955,"high":5100,"low":4810,"close":4945,"volume":65421,"rsi_14":46.15,"sma_20":5330.75,"sma_60":6239.25,"sma_120":6212.29},{"date":"2026-06-29","open":4800,"high":5260,"low":4800,"close":5240,"volume":17577,"rsi_14":49.47,"sma_20":5306.25,"sma_60":6207.25,"sma_120":6206.79},{"date":"2026-06-30","open":5200,"high":5250,"low":5100,"close":5160,"volume":19235,"rsi_14":44.89,"sma_20":5287.75,"sma_60":6165.92,"sma_120":6200.54},{"date":"2026-07-01","open":5240,"high":5340,"low":5040,"close":5340,"volume":30231,"rsi_14":52.05,"sma_20":5279.25,"sma_60":6136.25,"sma_120":6192.79},{"date":"2026-07-02","open":5300,"high":5370,"low":5160,"close":5300,"volume":34126,"rsi_14":48.14,"sma_20":5265.25,"sma_60":6100.75,"sma_120":6183.54},{"date":"2026-07-03","open":5230,"high":5350,"low":5150,"close":5280,"volume":21341,"rsi_14":37.03,"sma_20":5259.25,"sma_60":6065.92,"sma_120":6172.71},{"date":"2026-07-06","open":5240,"high":5280,"low":5150,"close":5190,"volume":18301,"rsi_14":39.8,"sma_20":5264.75,"sma_60":6035.92,"sma_120":6162.62},{"date":"2026-07-07","open":5180,"high":5320,"low":5080,"close":5190,"volume":24648,"rsi_14":35.87,"sma_20":5261.25,"sma_60":6005.75,"sma_120":6153.21},{"date":"2026-07-08","open":5100,"high":5240,"low":5020,"close":5140,"volume":24940,"rsi_14":38.67,"sma_20":5250.75,"sma_60":5972.92,"sma_120":6144.62},{"date":"2026-07-09","open":5140,"high":5250,"low":5010,"close":5070,"volume":44012,"rsi_14":41.6,"sma_20":5241.25,"sma_60":5938.25,"sma_120":6134.12},{"date":"2026-07-10","open":5030,"high":5300,"low":5030,"close":5150,"volume":35946,"rsi_14":54.76,"sma_20":5230.25,"sma_60":5904.42,"sma_120":6125.62},{"date":"2026-07-13","open":5110,"high":5290,"low":5010,"close":5050,"volume":38488,"rsi_14":51.34,"sma_20":5198.25,"sma_60":5870.42,"sma_120":6116.54},{"date":"2026-07-14","open":4940,"high":5190,"low":4940,"close":5060,"volume":92543,"rsi_14":51.34,"sma_20":5176.75,"sma_60":5837.75,"sma_120":6108.54},{"date":"2026-07-15","open":5000,"high":5250,"low":5000,"close":5180,"volume":20126,"rsi_14":55.69,"sma_20":5156.75,"sma_60":5807.42,"sma_120":6101.38},{"date":"2026-07-16","open":5100,"high":5310,"low":5100,"close":5200,"volume":23168,"rsi_14":61.04,"sma_20":5145.25,"sma_60":5773.92,"sma_120":6094.04},{"date":"2026-07-20","open":5200,"high":5300,"low":5050,"close":5200,"volume":33769,"rsi_14":47.67,"sma_20":5141.75,"sma_60":5742.25,"sma_120":6087.21},{"date":"2026-07-21","open":5100,"high":5200,"low":5020,"close":5190,"volume":27622,"rsi_14":51.9,"sma_20":5148.75,"sma_60":5714.42,"sma_120":6081.46},{"date":"2026-07-22","open":5270,"high":5270,"low":4990,"close":4990,"volume":25470,"rsi_14":28.4,"sma_20":5147.25,"sma_60":5684.75,"sma_120":6074.88},{"date":"2026-07-23","open":5080,"high":5250,"low":5010,"close":5090,"volume":33292,"rsi_14":37.93,"sma_20":5150.25,"sma_60":5655.92,"sma_120":6068.62},{"date":"2026-07-24","open":5090,"high":5320,"low":5090,"close":5230,"volume":38011,"rsi_14":47.47,"sma_20":5159.75,"sma_60":5629.42,"sma_120":6063.71},{"date":"2026-07-27","open":5230,"high":5310,"low":5140,"close":5140,"volume":26413,"rsi_14":47.47,"sma_20":5169.5,"sma_60":5601.75,"sma_120":6057.62},{"date":"2026-07-28","open":5020,"high":5160,"low":5000,"close":5010,"volume":39535,"rsi_14":41.96,"sma_20":5158.0,"sma_60":5571.92,"sma_120":6049.04},{"date":"2026-07-29","open":5010,"high":5190,"low":4820,"close":4995,"volume":75309,"rsi_14":43.32,"sma_20":5149.75,"sma_60":5541.83,"sma_120":6043.17},{"date":"2026-07-30","open":4700,"high":5100,"low":4700,"close":5010,"volume":40029,"rsi_14":47.09,"sma_20":5133.25,"sma_60":5514.0,"sma_120":6036.33},{"date":"2026-07-31","open":5010,"high":5190,"low":5010,"close":5090,"volume":21770,"rsi_14":47.09,"sma_20":5122.75,"sma_60":5488.0,"sma_120":6030.0},{"date":"2026-08-03","open":5050,"high":5300,"low":5040,"close":5120,"volume":27033,"rsi_14":53.65,"sma_20":5114.75,"sma_60":5465.67,"sma_120":6023.83},{"date":"2026-08-04","open":5090,"high":5370,"low":5090,"close":5230,"volume":29193,"rsi_14":58.02,"sma_20":5116.75,"sma_60":5445.17,"sma_120":6017.92},{"date":"2026-08-05","open":5230,"high":5310,"low":5150,"close":5200,"volume":21377,"rsi_14":51.03,"sma_20":5117.25,"sma_60":5425.67,"sma_120":6012.75},{"date":"2026-08-06","open":5160,"high":5270,"low":5000,"close":5240,"volume":21808,"rsi_14":52.02,"sma_20":5122.25,"sma_60":5408.83,"sma_120":6008.83},{"date":"2026-08-07","open":5240,"high":5250,"low":5150,"close":5240,"volume":23402,"rsi_14":52.02,"sma_20":5130.75,"sma_60":5390.0,"sma_120":6005.25},{"date":"2026-08-10","open":5220,"high":5350,"low":5190,"close":5300,"volume":25020,"rsi_14":55.29,"sma_20":5138.25,"sma_60":5372.5,"sma_120":5999.92},{"date":"2026-08-11","open":5300,"high":5400,"low":5290,"close":5320,"volume":16496,"rsi_14":69.19,"sma_20":5151.75,"sma_60":5354.5,"sma_120":5993.83},{"date":"2026-08-12","open":5320,"high":5320,"low":5210,"close":5240,"volume":14016,"rsi_14":58.93,"sma_20":5160.75,"sma_60":5339.5,"sma_120":5986.17},{"date":"2026-08-13","open":5300,"high":5300,"low":5160,"close":5160,"volume":22407,"rsi_14":45.51,"sma_20":5159.75,"sma_60":5325.33,"sma_120":5979.67},{"date":"2026-08-14","open":5240,"high":5290,"low":5140,"close":5250,"volume":18793,"rsi_14":57.05,"sma_20":5162.25,"sma_60":5311.83,"sma_120":5973.0},{"date":"2026-08-18","open":5250,"high":5250,"low":5070,"close":5140,"volume":17419,"rsi_14":58.55,"sma_20":5159.25,"sma_60":5299.33,"sma_120":5965.08},{"date":"2026-08-19","open":5140,"high":5230,"low":4990,"close":5080,"volume":19857,"rsi_14":55.28,"sma_20":5153.75,"sma_60":5283.17,"sma_120":5957.42},{"date":"2026-08-20","open":5180,"high":5180,"low":5070,"close":5160,"volume":15448,"rsi_14":58.62,"sma_20":5162.25,"sma_60":5264.83,"sma_120":5950.17},{"date":"2026-08-21","open":5120,"high":5240,"low":5000,"close":5070,"volume":13059,"rsi_14":48.86,"sma_20":5161.25,"sma_60":5247.33,"sma_120":5942.5},{"date":"2026-08-24","open":5150,"high":5260,"low":5070,"close":5180,"volume":31103,"rsi_14":53.12,"sma_20":5158.75,"sma_60":5232.67,"sma_120":5937.17},{"date":"2026-08-25","open":5160,"high":5340,"low":5150,"close":5340,"volume":34503,"rsi_14":55.45,"sma_20":5168.75,"sma_60":5223.0,"sma_120":5932.58},{"date":"2026-08-26","open":5340,"high":5340,"low":5270,"close":5290,"volume":15573,"rsi_14":54.37,"sma_20":5182.75,"sma_60":5215.67,"sma_120":5928.92},{"date":"2026-08-27","open":5290,"high":5420,"low":5280,"close":5310,"volume":12594,"rsi_14":53.47,"sma_20":5198.5,"sma_60":5212.0,"sma_120":5929.75},{"date":"2026-08-28","open":5310,"high":5450,"low":5270,"close":5350,"volume":18214,"rsi_14":55.24,"sma_20":5215.5,"sma_60":5209.33,"sma_120":5927.83},{"date":"2026-08-31","open":5350,"high":5850,"low":5270,"close":5450,"volume":148146,"rsi_14":56.88,"sma_20":5233.5,"sma_60":5207.17,"sma_120":5926.92},{"date":"2026-09-01","open":5350,"high":5540,"low":5350,"close":5520,"volume":58576,"rsi_14":58.77,"sma_20":5253.5,"sma_60":5209.17,"sma_120":5928.67},{"date":"2026-09-02","open":5510,"high":5890,"low":5390,"close":5580,"volume":153129,"rsi_14":65.18,"sma_20":5271.0,"sma_60":5217.5,"sma_120":5930.33},{"date":"2026-09-03","open":5660,"high":5660,"low":5370,"close":5420,"volume":46967,"rsi_14":60.83,"sma_20":5282.0,"sma_60":5220.17,"sma_120":5930.42},{"date":"2026-09-04","open":5380,"high":5530,"low":5320,"close":5420,"volume":12931,"rsi_14":57.66,"sma_20":5291.0,"sma_60":5221.33,"sma_120":5929.58},{"date":"2026-09-07","open":5350,"high":5610,"low":5350,"close":5510,"volume":35300,"rsi_14":66.97,"sma_20":5304.5,"sma_60":5225.5,"sma_120":5929.25},{"date":"2026-09-08","open":5460,"high":5580,"low":5370,"close":5390,"volume":24466,"rsi_14":63.48,"sma_20":5309.0,"sma_60":5225.83,"sma_120":5928.5},{"date":"2026-09-09","open":5460,"high":5500,"low":5370,"close":5400,"volume":13830,"rsi_14":61.11,"sma_20":5313.0,"sma_60":5221.0,"sma_120":5927.75},{"date":"2026-09-10","open":5480,"high":5500,"low":5350,"close":5390,"volume":13743,"rsi_14":66.0,"sma_20":5320.5,"sma_60":5219.33,"sma_120":5913.25},{"date":"2026-09-11","open":5500,"high":5550,"low":5320,"close":5410,"volume":15098,"rsi_14":62.64,"sma_20":5333.0,"sma_60":5216.5,"sma_120":5892.17},{"date":"2026-09-14","open":5360,"high":6150,"low":5320,"close":5460,"volume":12277,"rsi_14":57.5,"sma_20":5343.5,"sma_60":5217.0,"sma_120":5878.08},{"date":"2026-09-15","open":5320,"high":5830,"low":5270,"close":5420,"volume":25906,"rsi_14":58.23,"sma_20":5357.5,"sma_60":5219.5,"sma_120":5856.92},{"date":"2026-09-16","open":5330,"high":5480,"low":5300,"close":5440,"volume":14070,"rsi_14":58.23,"sma_20":5375.5,"sma_60":5226.0,"sma_120":5841.17},{"date":"2026-09-17","open":5380,"high":5520,"low":5310,"close":5400,"volume":25576,"rsi_14":53.16,"sma_20":5387.5,"sma_60":5232.33,"sma_120":5814.92},{"date":"2026-09-18","open":5410,"high":5600,"low":5350,"close":5410,"volume":10650,"rsi_14":47.14,"sma_20":5404.5,"sma_60":5238.67,"sma_120":5792.83},{"date":"2026-09-21","open":5410,"high":5520,"low":5350,"close":5500,"volume":10364,"rsi_14":48.61,"sma_20":5420.5,"sma_60":5246.33,"sma_120":5771.58},{"date":"2026-09-22","open":5420,"high":5510,"low":5300,"close":5420,"volume":17320,"rsi_14":39.19,"sma_20":5424.5,"sma_60":5254.25,"sma_120":5746.75},{"date":"2026-09-23","open":5400,"high":5480,"low":5320,"close":5470,"volume":14744,"rsi_14":53.97,"sma_20":5433.5,"sma_60":5258.08,"sma_120":5732.67},{"date":"2026-09-28","open":5500,"high":5530,"low":5330,"close":5520,"volume":12197,"rsi_14":57.35,"sma_20":5444.0,"sma_60":5264.08,"sma_120":5715.0},{"date":"2026-09-29","open":5530,"high":5530,"low":5340,"close":5470,"volume":7953,"rsi_14":46.88,"sma_20":5450.0,"sma_60":5266.25,"sma_120":5701.25},{"date":"2026-09-30","open":5470,"high":5540,"low":5330,"close":5450,"volume":16977,"rsi_14":55.56,"sma_20":5450.0,"sma_60":5268.75,"sma_120":5684.75},{"date":"2026-10-01","open":5340,"high":5540,"low":5330,"close":5490,"volume":13461,"rsi_14":57.89,"sma_20":5448.5,"sma_60":5272.25,"sma_120":5669.08},{"date":"2026-10-02","open":5440,"high":5570,"low":5370,"close":5460,"volume":22669,"rsi_14":55.93,"sma_20":5442.5,"sma_60":5276.75,"sma_120":5656.33},{"date":"2026-10-06","open":5460,"high":5520,"low":5400,"close":5400,"volume":30527,"rsi_14":49.21,"sma_20":5441.5,"sma_60":5280.25,"sma_120":5643.0},{"date":"2026-10-07","open":5400,"high":5970,"low":5400,"close":5430,"volume":24927,"rsi_14":47.54,"sma_20":5442.0,"sma_60":5285.08,"sma_120":5629.0},{"date":"2026-10-08","open":5500,"high":5600,"low":5430,"close":5500,"volume":14960,"rsi_14":56.25,"sma_20":5441.5,"sma_60":5292.25,"sma_120":5615.25},{"date":"2026-10-12","open":5500,"high":5660,"low":5300,"close":5390,"volume":23367,"rsi_14":46.58,"sma_20":5441.5,"sma_60":5296.25,"sma_120":5600.33},{"date":"2026-10-13","open":5340,"high":5550,"low":5150,"close":5230,"volume":31793,"rsi_14":40.0,"sma_20":5433.0,"sma_60":5299.25,"sma_120":5584.83},{"date":"2026-10-14","open":5250,"high":5370,"low":5150,"close":5280,"volume":22100,"rsi_14":42.7,"sma_20":5427.5,"sma_60":5302.92,"sma_120":5570.33},{"date":"2026-10-15","open":5160,"high":5400,"low":5080,"close":5320,"volume":17009,"rsi_14":39.29,"sma_20":5423.0,"sma_60":5305.25,"sma_120":5556.33},{"date":"2026-10-16","open":5170,"high":5550,"low":5170,"close":5300,"volume":10024,"rsi_14":42.31,"sma_20":5415.0,"sma_60":5306.92,"sma_120":5540.42},{"date":"2026-10-19","open":5250,"high":5480,"low":5250,"close":5420,"volume":15491,"rsi_14":47.06,"sma_20":5415.0,"sma_60":5310.58,"sma_120":5526.42},{"date":"2026-10-20","open":5420,"high":6000,"low":5280,"close":5410,"volume":5172,"rsi_14":43.21,"sma_20":5413.5,"sma_60":5314.25,"sma_120":5514.33},{"date":"2026-10-21","open":5340,"high":5410,"low":5260,"close":5380,"volume":17805,"rsi_14":44.3,"sma_20":5412.5,"sma_60":5320.75,"sma_120":5502.75},{"date":"2026-10-22","open":5330,"high":5500,"low":5130,"close":5230,"volume":17945,"rsi_14":38.04,"sma_20":5403.5,"sma_60":5323.08,"sma_120":5489.5},{"date":"2026-10-23","open":5169,"high":5170,"low":5011,"close":5170,"volume":33028}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":210.56,"pbr":0.84,"per":24.55,"roa":0.81,"roe":2.02,"grade":"C","comment":"PER 24.36배, ROE 2.02%","revenue":279551659784.0,"analysis":"PER 24.4배입니다. ROE 2.0%입니다. 시가총액 1226.54억. 매출 2795.52억, 영업이익 26.33억.","eps_basis":"TTM","debt_ratio":1.5006197725091224,"market_cap":123610000470,"net_income":5043330264.0,"total_debt":220577371233.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.13,"total_assets":367568218131.0,"total_equity":146990846898.0,"profit_margin":1.8,"revenue_basis":"TTM","dividend_yield":0.7,"net_income_basis":"TTM","operating_income":2633083198.0,"operating_margin":0.94,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5170.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":10751.0},{"date":"2016-10-25","close":10457.0},{"date":"2016-10-26","close":10274.0},{"date":"2016-10-27","close":10604.0},{"date":"2016-10-28","close":10384.0},{"date":"2016-10-31","close":9870.0},{"date":"2016-11-01","close":9870.0},{"date":"2016-11-02","close":9393.0},{"date":"2016-11-03","close":9393.0},{"date":"2016-11-04","close":9466.0},{"date":"2016-11-07","close":9613.0},{"date":"2016-11-08","close":9723.0},{"date":"2016-11-09","close":9283.0},{"date":"2016-11-10","close":10090.0},{"date":"2016-11-11","close":10127.0},{"date":"2016-11-14","close":10237.0},{"date":"2016-11-15","close":9980.0},{"date":"2016-11-16","close":10127.0},{"date":"2016-11-17","close":10237.0},{"date":"2016-11-18","close":10017.0},{"date":"2016-11-21","close":9797.0},{"date":"2016-11-22","close":9613.0},{"date":"2016-11-23","close":9356.0},{"date":"2016-11-24","close":9320.0},{"date":"2016-11-25","close":9430.0},{"date":"2016-11-28","close":9283.0},{"date":"2016-11-29","close":9356.0},{"date":"2016-11-30","close":9540.0},{"date":"2016-12-01","close":9503.0},{"date":"2016-12-02","close":9393.0},{"date":"2016-12-05","close":9026.0},{"date":"2016-12-06","close":9063.0},{"date":"2016-12-07","close":8622.0},{"date":"2016-12-08","close":8696.0},{"date":"2016-12-09","close":9173.0},{"date":"2016-12-12","close":9393.0},{"date":"2016-12-13","close":9687.0},{"date":"2016-12-14","close":9650.0},{"date":"2016-12-15","close":9833.0},{"date":"2016-12-16","close":9833.0},{"date":"2016-12-19","close":9723.0},{"date":"2016-12-20","close":9760.0},{"date":"2016-12-21","close":9687.0},{"date":"2016-12-22","close":9650.0},{"date":"2016-12-23","close":9870.0},{"date":"2016-12-26","close":10090.0},{"date":"2016-12-27","close":10090.0},{"date":"2016-12-28","close":10310.0},{"date":"2016-12-29","close":10237.0},{"date":"2017-01-02","close":9980.0},{"date":"2017-01-03","close":10200.0},{"date":"2017-01-04","close":10310.0},{"date":"2017-01-05","close":10641.0},{"date":"2017-01-06","close":10531.0},{"date":"2017-01-09","close":10274.0},{"date":"2017-01-10","close":10200.0},{"date":"2017-01-11","close":10127.0},{"date":"2017-01-12","close":9980.0},{"date":"2017-01-13","close":10127.0},{"date":"2017-01-16","close":9760.0},{"date":"2017-01-17","close":9797.0},{"date":"2017-01-18","close":9943.0},{"date":"2017-01-19","close":9943.0},{"date":"2017-01-20","close":9833.0},{"date":"2017-01-23","close":9687.0},{"date":"2017-01-24","close":9503.0},{"date":"2017-01-25","close":9503.0},{"date":"2017-01-26","close":9540.0},{"date":"2017-01-31","close":9540.0},{"date":"2017-02-01","close":9797.0},{"date":"2017-02-02","close":9503.0},{"date":"2017-02-03","close":9466.0},{"date":"2017-02-06","close":9466.0},{"date":"2017-02-07","close":9540.0},{"date":"2017-02-08","close":9540.0},{"date":"2017-02-09","close":9466.0},{"date":"2017-02-10","close":9466.0},{"date":"2017-02-13","close":9430.0},{"date":"2017-02-14","close":9393.0},{"date":"2017-02-15","close":9833.0},{"date":"2017-02-16","close":9760.0},{"date":"2017-02-17","close":9870.0},{"date":"2017-02-20","close":9870.0},{"date":"2017-02-21","close":9907.0},{"date":"2017-02-22","close":9907.0},{"date":"2017-02-23","close":10017.0},{"date":"2017-02-24","close":9833.0},{"date":"2017-02-27","close":9797.0},{"date":"2017-02-28","close":9613.0},{"date":"2017-03-02","close":9320.0},{"date":"2017-03-03","close":9210.0},{"date":"2017-03-06","close":9283.0},{"date":"2017-03-07","close":9356.0},{"date":"2017-03-08","close":9246.0},{"date":"2017-03-09","close":9173.0},{"date":"2017-03-10","close":9210.0},{"date":"2017-03-13","close":9136.0},{"date":"2017-03-14","close":9063.0},{"date":"2017-03-15","close":8916.0},{"date":"2017-03-16","close":9136.0},{"date":"2017-03-17","close":9283.0},{"date":"2017-03-20","close":9136.0},{"date":"2017-03-21","close":9173.0},{"date":"2017-03-22","close":9246.0},{"date":"2017-03-23","close":9173.0},{"date":"2017-03-24","close":9173.0},{"date":"2017-03-27","close":9356.0},{"date":"2017-03-28","close":9393.0},{"date":"2017-03-29","close":9320.0},{"date":"2017-03-30","close":9320.0},{"date":"2017-03-31","close":9393.0},{"date":"2017-04-03","close":9687.0},{"date":"2017-04-04","close":9650.0},{"date":"2017-04-05","close":9687.0},{"date":"2017-04-06","close":9870.0},{"date":"2017-04-07","close":10017.0},{"date":"2017-04-10","close":9687.0},{"date":"2017-04-11","close":9650.0},{"date":"2017-04-12","close":9466.0},{"date":"2017-04-13","close":9687.0},{"date":"2017-04-14","close":9650.0},{"date":"2017-04-17","close":9870.0},{"date":"2017-04-18","close":9943.0},{"date":"2017-04-19","close":9833.0},{"date":"2017-04-20","close":9980.0},{"date":"2017-04-21","close":9833.0},{"date":"2017-04-24","close":9650.0},{"date":"2017-04-25","close":9797.0},{"date":"2017-04-26","close":9797.0},{"date":"2017-04-27","close":9797.0},{"date":"2017-04-28","close":9687.0},{"date":"2017-05-02","close":9466.0},{"date":"2017-05-04","close":9466.0},{"date":"2017-05-08","close":9797.0},{"date":"2017-05-10","close":9723.0},{"date":"2017-05-11","close":10054.0},{"date":"2017-05-12","close":10054.0},{"date":"2017-05-15","close":10127.0},{"date":"2017-05-16","close":9943.0},{"date":"2017-05-17","close":9760.0},{"date":"2017-05-18","close":9723.0},{"date":"2017-05-19","close":9760.0},{"date":"2017-05-22","close":9797.0},{"date":"2017-05-23","close":9797.0},{"date":"2017-05-24","close":10200.0},{"date":"2017-05-25","close":10127.0},{"date":"2017-05-26","close":10310.0},{"date":"2017-05-29","close":10237.0},{"date":"2017-05-30","close":10641.0},{"date":"2017-05-31","close":10641.0},{"date":"2017-06-01","close":10567.0},{"date":"2017-06-02","close":10531.0},{"date":"2017-06-05","close":10714.0},{"date":"2017-06-07","close":10641.0},{"date":"2017-06-08","close":10420.0},{"date":"2017-06-09","close":10531.0},{"date":"2017-06-12","close":10457.0},{"date":"2017-06-13","close":10604.0},{"date":"2017-06-14","close":10567.0},{"date":"2017-06-15","close":10310.0},{"date":"2017-06-16","close":10090.0},{"date":"2017-06-19","close":10164.0},{"date":"2017-06-20","close":9943.0},{"date":"2017-06-21","close":9980.0},{"date":"2017-06-22","close":10090.0},{"date":"2017-06-23","close":10127.0},{"date":"2017-06-26","close":9870.0},{"date":"2017-06-27","close":9870.0},{"date":"2017-06-28","close":9797.0},{"date":"2017-06-29","close":9613.0},{"date":"2017-06-30","close":9613.0},{"date":"2017-07-03","close":9687.0},{"date":"2017-07-04","close":9577.0},{"date":"2017-07-05","close":9577.0},{"date":"2017-07-06","close":9650.0},{"date":"2017-07-07","close":9503.0},{"date":"2017-07-10","close":9356.0},{"date":"2017-07-11","close":9320.0},{"date":"2017-07-12","close":9246.0},{"date":"2017-07-13","close":9210.0},{"date":"2017-07-14","close":9173.0},{"date":"2017-07-17","close":9356.0},{"date":"2017-07-18","close":9393.0},{"date":"2017-07-19","close":9393.0},{"date":"2017-07-20","close":9393.0},{"date":"2017-07-21","close":9466.0},{"date":"2017-07-24","close":9393.0},{"date":"2017-07-25","close":9356.0},{"date":"2017-07-26","close":9430.0},{"date":"2017-07-27","close":9466.0},{"date":"2017-07-28","close":9393.0},{"date":"2017-07-31","close":9320.0},{"date":"2017-08-01","close":9466.0},{"date":"2017-08-02","close":9503.0},{"date":"2017-08-03","close":9356.0},{"date":"2017-08-04","close":9283.0},{"date":"2017-08-07","close":9356.0},{"date":"2017-08-08","close":9356.0},{"date":"2017-08-09","close":9210.0},{"date":"2017-08-10","close":9136.0},{"date":"2017-08-11","close":8843.0},{"date":"2017-08-14","close":8806.0},{"date":"2017-08-16","close":8879.0},{"date":"2017-08-17","close":8989.0},{"date":"2017-08-18","close":9063.0},{"date":"2017-08-21","close":9026.0},{"date":"2017-08-22","close":9063.0},{"date":"2017-08-23","close":9063.0},{"date":"2017-08-24","close":9100.0},{"date":"2017-08-25","close":9026.0},{"date":"2017-08-28","close":9246.0},{"date":"2017-08-29","close":9210.0},{"date":"2017-08-30","close":9210.0},{"date":"2017-08-31","close":9246.0},{"date":"2017-09-01","close":9320.0},{"date":"2017-09-04","close":9173.0},{"date":"2017-09-05","close":9063.0},{"date":"2017-09-06","close":9026.0},{"date":"2017-09-07","close":9173.0},{"date":"2017-09-08","close":8953.0},{"date":"2017-09-11","close":9026.0},{"date":"2017-09-12","close":9063.0},{"date":"2017-09-13","close":8989.0},{"date":"2017-09-14","close":9026.0},{"date":"2017-09-15","close":8916.0},{"date":"2017-09-18","close":8879.0},{"date":"2017-09-19","close":8916.0},{"date":"2017-09-20","close":8989.0},{"date":"2017-09-21","close":8879.0},{"date":"2017-09-22","close":8622.0},{"date":"2017-09-25","close":8182.0},{"date":"2017-09-26","close":8145.0},{"date":"2017-09-27","close":8182.0},{"date":"2017-09-28","close":8366.0},{"date":"2017-09-29","close":8402.0},{"date":"2017-10-10","close":8512.0},{"date":"2017-10-11","close":8879.0},{"date":"2017-10-12","close":8843.0},{"date":"2017-10-13","close":8769.0},{"date":"2017-10-16","close":8916.0},{"date":"2017-10-17","close":8843.0},{"date":"2017-10-18","close":8806.0},{"date":"2017-10-19","close":8843.0},{"date":"2017-10-20","close":8843.0},{"date":"2017-10-23","close":8953.0},{"date":"2017-10-24","close":8989.0},{"date":"2017-10-25","close":8989.0},{"date":"2017-10-26","close":9026.0},{"date":"2017-10-27","close":9026.0},{"date":"2017-10-30","close":8953.0},{"date":"2017-10-31","close":8953.0},{"date":"2017-11-01","close":9210.0},{"date":"2017-11-02","close":9136.0},{"date":"2017-11-03","close":9466.0},{"date":"2017-11-06","close":9466.0},{"date":"2017-11-07","close":9503.0},{"date":"2017-11-08","close":9870.0},{"date":"2017-11-09","close":9833.0},{"date":"2017-11-10","close":9797.0},{"date":"2017-11-13","close":9650.0},{"date":"2017-11-14","close":9907.0},{"date":"2017-11-15","close":10200.0},{"date":"2017-11-16","close":10347.0},{"date":"2017-11-17","close":10090.0},{"date":"2017-11-20","close":10347.0},{"date":"2017-11-21","close":10164.0},{"date":"2017-11-22","close":9833.0},{"date":"2017-11-23","close":9980.0},{"date":"2017-11-24","close":9833.0},{"date":"2017-11-27","close":9797.0},{"date":"2017-11-28","close":9797.0},{"date":"2017-11-29","close":9760.0},{"date":"2017-11-30","close":9797.0},{"date":"2017-12-01","close":9870.0},{"date":"2017-12-04","close":9907.0},{"date":"2017-12-05","close":9687.0},{"date":"2017-12-06","close":9503.0},{"date":"2017-12-07","close":9320.0},{"date":"2017-12-08","close":9210.0},{"date":"2017-12-11","close":9540.0},{"date":"2017-12-12","close":9356.0},{"date":"2017-12-13","close":9393.0},{"date":"2017-12-14","close":9246.0},{"date":"2017-12-15","close":9320.0},{"date":"2017-12-18","close":9246.0},{"date":"2017-12-19","close":9100.0},{"date":"2017-12-20","close":9246.0},{"date":"2017-12-21","close":9136.0},{"date":"2017-12-22","close":9136.0},{"date":"2017-12-26","close":9210.0},{"date":"2017-12-27","close":9210.0},{"date":"2017-12-28","close":9210.0},{"date":"2018-01-02","close":9760.0},{"date":"2018-01-03","close":9797.0},{"date":"2018-01-04","close":9760.0},{"date":"2018-01-05","close":9870.0},{"date":"2018-01-08","close":9833.0},{"date":"2018-01-09","close":9833.0},{"date":"2018-01-10","close":10054.0},{"date":"2018-01-11","close":10017.0},{"date":"2018-01-12","close":10310.0},{"date":"2018-01-15","close":10347.0},{"date":"2018-01-16","close":10164.0},{"date":"2018-01-17","close":10127.0},{"date":"2018-01-18","close":10164.0},{"date":"2018-01-19","close":10164.0},{"date":"2018-01-22","close":10200.0},{"date":"2018-01-23","close":10531.0},{"date":"2018-01-24","close":10567.0},{"date":"2018-01-25","close":10567.0},{"date":"2018-01-26","close":11264.0},{"date":"2018-01-29","close":11191.0},{"date":"2018-01-30","close":11375.0},{"date":"2018-01-31","close":10897.0},{"date":"2018-02-01","close":10824.0},{"date":"2018-02-02","close":10787.0},{"date":"2018-02-05","close":10420.0},{"date":"2018-02-06","close":10347.0},{"date":"2018-02-07","close":10200.0},{"date":"2018-02-08","close":10641.0},{"date":"2018-02-09","close":10531.0},{"date":"2018-02-12","close":10641.0},{"date":"2018-02-13","close":10531.0},{"date":"2018-02-14","close":10604.0},{"date":"2018-02-19","close":10751.0},{"date":"2018-02-20","close":10787.0},{"date":"2018-02-21","close":10934.0},{"date":"2018-02-22","close":10897.0},{"date":"2018-02-23","close":10861.0},{"date":"2018-02-26","close":10824.0},{"date":"2018-02-27","close":10714.0},{"date":"2018-02-28","close":10347.0},{"date":"2018-03-02","close":10420.0},{"date":"2018-03-05","close":10347.0},{"date":"2018-03-06","close":10384.0},{"date":"2018-03-07","close":10531.0},{"date":"2018-03-08","close":10641.0},{"date":"2018-03-09","close":10714.0},{"date":"2018-03-12","close":10934.0},{"date":"2018-03-13","close":10861.0},{"date":"2018-03-14","close":11008.0},{"date":"2018-03-15","close":11118.0},{"date":"2018-03-16","close":11008.0},{"date":"2018-03-19","close":10751.0},{"date":"2018-03-20","close":10897.0},{"date":"2018-03-21","close":11301.0},{"date":"2018-03-22","close":11154.0},{"date":"2018-03-23","close":10604.0},{"date":"2018-03-26","close":10714.0},{"date":"2018-03-27","close":10971.0},{"date":"2018-03-28","close":10677.0},{"date":"2018-03-29","close":11154.0},{"date":"2018-03-30","close":11228.0},{"date":"2018-04-02","close":11081.0},{"date":"2018-04-03","close":11301.0},{"date":"2018-04-04","close":11485.0},{"date":"2018-04-05","close":11448.0},{"date":"2018-04-06","close":11705.0},{"date":"2018-04-09","close":12365.0},{"date":"2018-04-10","close":12182.0},{"date":"2018-04-11","close":12255.0},{"date":"2018-04-12","close":11815.0},{"date":"2018-04-13","close":11925.0},{"date":"2018-04-16","close":12035.0},{"date":"2018-04-17","close":11815.0},{"date":"2018-04-18","close":11595.0},{"date":"2018-04-19","close":11228.0},{"date":"2018-04-20","close":11375.0},{"date":"2018-04-23","close":11008.0},{"date":"2018-04-24","close":10824.0},{"date":"2018-04-25","close":10751.0},{"date":"2018-04-26","close":10861.0},{"date":"2018-04-27","close":10677.0},{"date":"2018-04-30","close":10347.0},{"date":"2018-05-02","close":10274.0},{"date":"2018-05-03","close":10054.0},{"date":"2018-05-04","close":9943.0},{"date":"2018-05-08","close":9577.0},{"date":"2018-05-09","close":9833.0},{"date":"2018-05-10","close":9687.0},{"date":"2018-05-11","close":9870.0},{"date":"2018-05-14","close":9687.0},{"date":"2018-05-15","close":9650.0},{"date":"2018-05-16","close":9760.0},{"date":"2018-05-17","close":9723.0},{"date":"2018-05-18","close":9907.0},{"date":"2018-05-21","close":9907.0},{"date":"2018-05-23","close":9760.0},{"date":"2018-05-24","close":9980.0},{"date":"2018-05-25","close":9870.0},{"date":"2018-05-28","close":9797.0},{"date":"2018-05-29","close":9797.0},{"date":"2018-05-30","close":9540.0},{"date":"2018-05-31","close":9613.0},{"date":"2018-06-01","close":9797.0},{"date":"2018-06-04","close":9723.0},{"date":"2018-06-05","close":9723.0},{"date":"2018-06-07","close":10274.0},{"date":"2018-06-08","close":10090.0},{"date":"2018-06-11","close":9943.0},{"date":"2018-06-12","close":10127.0},{"date":"2018-06-14","close":9760.0},{"date":"2018-06-15","close":9723.0},{"date":"2018-06-18","close":9503.0},{"date":"2018-06-19","close":9173.0},{"date":"2018-06-20","close":9320.0},{"date":"2018-06-21","close":9210.0},{"date":"2018-06-22","close":9210.0},{"date":"2018-06-25","close":9466.0},{"date":"2018-06-26","close":9320.0},{"date":"2018-06-27","close":9246.0},{"date":"2018-06-28","close":9063.0},{"date":"2018-06-29","close":9100.0},{"date":"2018-07-02","close":8733.0},{"date":"2018-07-03","close":8696.0},{"date":"2018-07-04","close":8879.0},{"date":"2018-07-05","close":8989.0},{"date":"2018-07-06","close":9136.0},{"date":"2018-07-09","close":9100.0},{"date":"2018-07-10","close":9283.0},{"date":"2018-07-11","close":9173.0},{"date":"2018-07-12","close":9246.0},{"date":"2018-07-13","close":9246.0},{"date":"2018-07-16","close":9210.0},{"date":"2018-07-17","close":9173.0},{"date":"2018-07-18","close":9136.0},{"date":"2018-07-19","close":8953.0},{"date":"2018-07-20","close":9026.0},{"date":"2018-07-23","close":8769.0},{"date":"2018-07-24","close":8769.0},{"date":"2018-07-25","close":8622.0},{"date":"2018-07-26","close":8806.0},{"date":"2018-07-27","close":8916.0},{"date":"2018-07-30","close":8953.0},{"date":"2018-07-31","close":9063.0},{"date":"2018-08-01","close":9063.0},{"date":"2018-08-02","close":9026.0},{"date":"2018-08-03","close":9026.0},{"date":"2018-08-06","close":8953.0},{"date":"2018-08-07","close":8953.0},{"date":"2018-08-08","close":8916.0},{"date":"2018-08-09","close":9063.0},{"date":"2018-08-10","close":9100.0},{"date":"2018-08-13","close":8769.0},{"date":"2018-08-14","close":8843.0},{"date":"2018-08-16","close":8622.0},{"date":"2018-08-17","close":8696.0},{"date":"2018-08-20","close":8806.0},{"date":"2018-08-21","close":8989.0},{"date":"2018-08-22","close":8989.0},{"date":"2018-08-23","close":8953.0},{"date":"2018-08-24","close":9173.0},{"date":"2018-08-27","close":9210.0},{"date":"2018-08-28","close":9246.0},{"date":"2018-08-29","close":9173.0},{"date":"2018-08-30","close":9063.0},{"date":"2018-08-31","close":9173.0},{"date":"2018-09-03","close":9246.0},{"date":"2018-09-04","close":9540.0},{"date":"2018-09-05","close":9356.0},{"date":"2018-09-06","close":9393.0},{"date":"2018-09-07","close":9320.0},{"date":"2018-09-10","close":9320.0},{"date":"2018-09-11","close":9503.0},{"date":"2018-09-12","close":9466.0},{"date":"2018-09-13","close":9283.0},{"date":"2018-09-14","close":9283.0},{"date":"2018-09-17","close":9283.0},{"date":"2018-09-18","close":9356.0},{"date":"2018-09-19","close":9356.0},{"date":"2018-09-20","close":9577.0},{"date":"2018-09-21","close":9577.0},{"date":"2018-09-27","close":9870.0},{"date":"2018-09-28","close":9833.0},{"date":"2018-10-01","close":9760.0},{"date":"2018-10-02","close":9356.0},{"date":"2018-10-04","close":9246.0},{"date":"2018-10-05","close":9063.0},{"date":"2018-10-08","close":9173.0},{"date":"2018-10-10","close":8843.0},{"date":"2018-10-11","close":8145.0},{"date":"2018-10-12","close":8476.0},{"date":"2018-10-15","close":8256.0},{"date":"2018-10-16","close":8292.0},{"date":"2018-10-17","close":8512.0},{"date":"2018-10-18","close":8476.0},{"date":"2018-10-19","close":8512.0},{"date":"2018-10-22","close":8439.0},{"date":"2018-10-23","close":8219.0},{"date":"2018-10-24","close":8219.0},{"date":"2018-10-25","close":7962.0},{"date":"2018-10-26","close":7558.0},{"date":"2018-10-29","close":7272.0},{"date":"2018-10-30","close":7302.0},{"date":"2018-10-31","close":7338.0},{"date":"2018-11-01","close":7448.0},{"date":"2018-11-02","close":7742.0},{"date":"2018-11-05","close":7815.0},{"date":"2018-11-06","close":7815.0},{"date":"2018-11-07","close":7632.0},{"date":"2018-11-08","close":7742.0},{"date":"2018-11-09","close":7815.0},{"date":"2018-11-12","close":7448.0},{"date":"2018-11-13","close":7522.0},{"date":"2018-11-14","close":7485.0},{"date":"2018-11-15","close":7412.0},{"date":"2018-11-16","close":7632.0},{"date":"2018-11-19","close":7852.0},{"date":"2018-11-20","close":7632.0},{"date":"2018-11-21","close":7448.0},{"date":"2018-11-22","close":7485.0},{"date":"2018-11-23","close":7375.0},{"date":"2018-11-26","close":7485.0},{"date":"2018-11-27","close":7412.0},{"date":"2018-11-28","close":7522.0},{"date":"2018-11-29","close":7522.0},{"date":"2018-11-30","close":7595.0},{"date":"2018-12-03","close":7705.0},{"date":"2018-12-04","close":7705.0},{"date":"2018-12-05","close":7558.0},{"date":"2018-12-06","close":7889.0},{"date":"2018-12-07","close":7889.0},{"date":"2018-12-10","close":7595.0},{"date":"2018-12-11","close":7522.0},{"date":"2018-12-12","close":7705.0},{"date":"2018-12-13","close":7779.0},{"date":"2018-12-14","close":7742.0},{"date":"2018-12-17","close":7558.0},{"date":"2018-12-18","close":7485.0},{"date":"2018-12-19","close":7485.0},{"date":"2018-12-20","close":7448.0},{"date":"2018-12-21","close":7522.0},{"date":"2018-12-24","close":7448.0},{"date":"2018-12-26","close":7338.0},{"date":"2018-12-27","close":7412.0},{"date":"2018-12-28","close":7522.0},{"date":"2019-01-02","close":7338.0},{"date":"2019-01-03","close":7265.0},{"date":"2019-01-04","close":7265.0},{"date":"2019-01-07","close":7294.0},{"date":"2019-01-08","close":7324.0},{"date":"2019-01-09","close":7375.0},{"date":"2019-01-10","close":7375.0},{"date":"2019-01-11","close":7412.0},{"date":"2019-01-14","close":7338.0},{"date":"2019-01-15","close":7375.0},{"date":"2019-01-16","close":7448.0},{"date":"2019-01-17","close":7558.0},{"date":"2019-01-18","close":7668.0},{"date":"2019-01-21","close":7632.0},{"date":"2019-01-22","close":7632.0},{"date":"2019-01-23","close":7558.0},{"date":"2019-01-24","close":7632.0},{"date":"2019-01-25","close":7668.0},{"date":"2019-01-28","close":7705.0},{"date":"2019-01-29","close":7742.0},{"date":"2019-01-30","close":7668.0},{"date":"2019-01-31","close":7705.0},{"date":"2019-02-01","close":7632.0},{"date":"2019-02-07","close":7705.0},{"date":"2019-02-08","close":7668.0},{"date":"2019-02-11","close":7742.0},{"date":"2019-02-12","close":7779.0},{"date":"2019-02-13","close":7815.0},{"date":"2019-02-14","close":7852.0},{"date":"2019-02-15","close":7705.0},{"date":"2019-02-18","close":8035.0},{"date":"2019-02-19","close":8072.0},{"date":"2019-02-20","close":8292.0},{"date":"2019-02-21","close":8256.0},{"date":"2019-02-22","close":8182.0},{"date":"2019-02-25","close":8035.0},{"date":"2019-02-26","close":7999.0},{"date":"2019-02-27","close":8145.0},{"date":"2019-02-28","close":7889.0},{"date":"2019-03-04","close":8182.0},{"date":"2019-03-05","close":8329.0},{"date":"2019-03-06","close":8219.0},{"date":"2019-03-07","close":7999.0},{"date":"2019-03-08","close":7962.0},{"date":"2019-03-11","close":7962.0},{"date":"2019-03-12","close":7999.0},{"date":"2019-03-13","close":8182.0},{"date":"2019-03-14","close":8292.0},{"date":"2019-03-15","close":8182.0},{"date":"2019-03-18","close":8182.0},{"date":"2019-03-19","close":8109.0},{"date":"2019-03-20","close":7925.0},{"date":"2019-03-21","close":7925.0},{"date":"2019-03-22","close":7889.0},{"date":"2019-03-25","close":7705.0},{"date":"2019-03-26","close":7779.0},{"date":"2019-03-27","close":7742.0},{"date":"2019-03-28","close":7485.0},{"date":"2019-03-29","close":7558.0},{"date":"2019-04-01","close":7668.0},{"date":"2019-04-02","close":7595.0},{"date":"2019-04-03","close":7668.0},{"date":"2019-04-04","close":7705.0},{"date":"2019-04-05","close":7742.0},{"date":"2019-04-08","close":7815.0},{"date":"2019-04-09","close":7779.0},{"date":"2019-04-10","close":7779.0},{"date":"2019-04-11","close":7889.0},{"date":"2019-04-12","close":7852.0},{"date":"2019-04-15","close":7742.0},{"date":"2019-04-16","close":7705.0},{"date":"2019-04-17","close":7705.0},{"date":"2019-04-18","close":7705.0},{"date":"2019-04-19","close":7668.0},{"date":"2019-04-22","close":7705.0},{"date":"2019-04-23","close":7668.0},{"date":"2019-04-24","close":7632.0},{"date":"2019-04-25","close":7522.0},{"date":"2019-04-26","close":7632.0},{"date":"2019-04-29","close":7558.0},{"date":"2019-04-30","close":7522.0},{"date":"2019-05-02","close":7522.0},{"date":"2019-05-03","close":7558.0},{"date":"2019-05-07","close":7448.0},{"date":"2019-05-08","close":7412.0},{"date":"2019-05-09","close":7316.0},{"date":"2019-05-10","close":7412.0},{"date":"2019-05-13","close":7294.0},{"date":"2019-05-14","close":7324.0},{"date":"2019-05-15","close":7448.0},{"date":"2019-05-16","close":7375.0},{"date":"2019-05-17","close":7287.0},{"date":"2019-05-20","close":7228.0},{"date":"2019-05-21","close":7147.0},{"date":"2019-05-22","close":7081.0},{"date":"2019-05-23","close":7015.0},{"date":"2019-05-24","close":7030.0},{"date":"2019-05-27","close":7081.0},{"date":"2019-05-28","close":7147.0},{"date":"2019-05-29","close":6957.0},{"date":"2019-05-30","close":6979.0},{"date":"2019-05-31","close":7228.0},{"date":"2019-06-03","close":7169.0},{"date":"2019-06-04","close":7059.0},{"date":"2019-06-05","close":7045.0},{"date":"2019-06-07","close":7045.0},{"date":"2019-06-10","close":7133.0},{"date":"2019-06-11","close":7338.0},{"date":"2019-06-12","close":7338.0},{"date":"2019-06-13","close":7485.0},{"date":"2019-06-14","close":7338.0},{"date":"2019-06-17","close":7280.0},{"date":"2019-06-18","close":7280.0},{"date":"2019-06-19","close":7316.0},{"date":"2019-06-20","close":7375.0},{"date":"2019-06-21","close":7338.0},{"date":"2019-06-24","close":7287.0},{"date":"2019-06-25","close":7338.0},{"date":"2019-06-26","close":7331.0},{"date":"2019-06-27","close":7228.0},{"date":"2019-06-28","close":7184.0},{"date":"2019-07-01","close":7213.0},{"date":"2019-07-02","close":7191.0},{"date":"2019-07-03","close":7191.0},{"date":"2019-07-04","close":7089.0},{"date":"2019-07-05","close":7118.0},{"date":"2019-07-08","close":6957.0},{"date":"2019-07-09","close":6898.0},{"date":"2019-07-10","close":6920.0},{"date":"2019-07-11","close":7023.0},{"date":"2019-07-12","close":6957.0},{"date":"2019-07-15","close":6935.0},{"date":"2019-07-16","close":6964.0},{"date":"2019-07-17","close":6913.0},{"date":"2019-07-18","close":6913.0},{"date":"2019-07-19","close":6898.0},{"date":"2019-07-22","close":6891.0},{"date":"2019-07-23","close":6869.0},{"date":"2019-07-24","close":6971.0},{"date":"2019-07-25","close":6825.0},{"date":"2019-07-26","close":6568.0},{"date":"2019-07-29","close":6296.0},{"date":"2019-07-30","close":6281.0},{"date":"2019-07-31","close":6311.0},{"date":"2019-08-01","close":6237.0},{"date":"2019-08-02","close":6237.0},{"date":"2019-08-05","close":5702.0},{"date":"2019-08-06","close":5614.0},{"date":"2019-08-07","close":5643.0},{"date":"2019-08-08","close":5790.0},{"date":"2019-08-09","close":5834.0},{"date":"2019-08-12","close":5900.0},{"date":"2019-08-13","close":5885.0},{"date":"2019-08-14","close":5878.0},{"date":"2019-08-16","close":5738.0},{"date":"2019-08-19","close":5922.0},{"date":"2019-08-20","close":6054.0},{"date":"2019-08-21","close":6237.0},{"date":"2019-08-22","close":6193.0},{"date":"2019-08-23","close":6215.0},{"date":"2019-08-26","close":6039.0},{"date":"2019-08-27","close":6076.0},{"date":"2019-08-28","close":6083.0},{"date":"2019-08-29","close":6069.0},{"date":"2019-08-30","close":6149.0},{"date":"2019-09-02","close":6245.0},{"date":"2019-09-03","close":6230.0},{"date":"2019-09-04","close":6245.0},{"date":"2019-09-05","close":6245.0},{"date":"2019-09-06","close":6274.0},{"date":"2019-09-09","close":6142.0},{"date":"2019-09-10","close":6142.0},{"date":"2019-09-11","close":6208.0},{"date":"2019-09-16","close":6193.0},{"date":"2019-09-17","close":6296.0},{"date":"2019-09-18","close":6347.0},{"date":"2019-09-19","close":6303.0},{"date":"2019-09-20","close":6289.0},{"date":"2019-09-23","close":6215.0},{"date":"2019-09-24","close":6230.0},{"date":"2019-09-25","close":6179.0},{"date":"2019-09-26","close":6201.0},{"date":"2019-09-27","close":6076.0},{"date":"2019-09-30","close":6113.0},{"date":"2019-10-01","close":6105.0},{"date":"2019-10-02","close":6091.0},{"date":"2019-10-04","close":6054.0},{"date":"2019-10-07","close":6083.0},{"date":"2019-10-08","close":6076.0},{"date":"2019-10-10","close":6069.0},{"date":"2019-10-11","close":6113.0},{"date":"2019-10-14","close":6164.0},{"date":"2019-10-15","close":6223.0},{"date":"2019-10-16","close":6325.0},{"date":"2019-10-17","close":6458.0},{"date":"2019-10-18","close":6274.0},{"date":"2019-10-21","close":6208.0},{"date":"2019-10-22","close":6215.0},{"date":"2019-10-23","close":6237.0},{"date":"2019-10-24","close":6171.0},{"date":"2019-10-25","close":6113.0},{"date":"2019-10-28","close":6098.0},{"date":"2019-10-29","close":6091.0},{"date":"2019-10-30","close":6105.0},{"date":"2019-10-31","close":6157.0},{"date":"2019-11-01","close":6208.0},{"date":"2019-11-04","close":6259.0},{"date":"2019-11-05","close":6355.0},{"date":"2019-11-06","close":6480.0},{"date":"2019-11-07","close":6575.0},{"date":"2019-11-08","close":6487.0},{"date":"2019-11-11","close":6370.0},{"date":"2019-11-12","close":6362.0},{"date":"2019-11-13","close":6355.0},{"date":"2019-11-14","close":6289.0},{"date":"2019-11-15","close":6289.0},{"date":"2019-11-18","close":6303.0},{"date":"2019-11-19","close":6267.0},{"date":"2019-11-20","close":6091.0},{"date":"2019-11-21","close":5988.0},{"date":"2019-11-22","close":5995.0},{"date":"2019-11-25","close":5995.0},{"date":"2019-11-26","close":6069.0},{"date":"2019-11-27","close":6091.0},{"date":"2019-11-28","close":6237.0},{"date":"2019-11-29","close":6201.0},{"date":"2019-12-02","close":6113.0},{"date":"2019-12-03","close":6113.0},{"date":"2019-12-04","close":6083.0},{"date":"2019-12-05","close":6017.0},{"date":"2019-12-06","close":6003.0},{"date":"2019-12-09","close":5981.0},{"date":"2019-12-10","close":5966.0},{"date":"2019-12-11","close":6017.0},{"date":"2019-12-12","close":6105.0},{"date":"2019-12-13","close":6149.0},{"date":"2019-12-16","close":6149.0},{"date":"2019-12-17","close":6164.0},{"date":"2019-12-18","close":6149.0},{"date":"2019-12-19","close":6120.0},{"date":"2019-12-20","close":6135.0},{"date":"2019-12-23","close":6091.0},{"date":"2019-12-24","close":6083.0},{"date":"2019-12-26","close":6017.0},{"date":"2019-12-27","close":5981.0},{"date":"2019-12-30","close":6061.0},{"date":"2020-01-02","close":6039.0},{"date":"2020-01-03","close":6039.0},{"date":"2020-01-06","close":5973.0},{"date":"2020-01-07","close":5995.0},{"date":"2020-01-08","close":5834.0},{"date":"2020-01-09","close":5922.0},{"date":"2020-01-10","close":5937.0},{"date":"2020-01-13","close":5951.0},{"date":"2020-01-14","close":5959.0},{"date":"2020-01-15","close":5959.0},{"date":"2020-01-16","close":5966.0},{"date":"2020-01-17","close":5973.0},{"date":"2020-01-20","close":6414.0},{"date":"2020-01-21","close":6208.0},{"date":"2020-01-22","close":6509.0},{"date":"2020-01-23","close":6590.0},{"date":"2020-01-28","close":7213.0},{"date":"2020-01-29","close":6700.0},{"date":"2020-01-30","close":6355.0},{"date":"2020-01-31","close":6135.0},{"date":"2020-02-03","close":5863.0},{"date":"2020-02-04","close":5915.0},{"date":"2020-02-05","close":5959.0},{"date":"2020-02-06","close":6201.0},{"date":"2020-02-07","close":6230.0},{"date":"2020-02-10","close":6105.0},{"date":"2020-02-11","close":6047.0},{"date":"2020-02-12","close":5966.0},{"date":"2020-02-13","close":5988.0},{"date":"2020-02-14","close":5937.0},{"date":"2020-02-17","close":5885.0},{"date":"2020-02-18","close":5907.0},{"date":"2020-02-19","close":6032.0},{"date":"2020-02-20","close":6179.0},{"date":"2020-02-21","close":6186.0},{"date":"2020-02-24","close":5922.0},{"date":"2020-02-25","close":5922.0},{"date":"2020-02-26","close":5900.0},{"date":"2020-02-27","close":5929.0},{"date":"2020-02-28","close":5518.0},{"date":"2020-03-02","close":5504.0},{"date":"2020-03-03","close":5555.0},{"date":"2020-03-04","close":5738.0},{"date":"2020-03-05","close":6047.0},{"date":"2020-03-06","close":6061.0},{"date":"2020-03-09","close":5929.0},{"date":"2020-03-10","close":5702.0},{"date":"2020-03-11","close":5584.0},{"date":"2020-03-12","close":5210.0},{"date":"2020-03-13","close":4814.0},{"date":"2020-03-16","close":4579.0},{"date":"2020-03-17","close":4527.0},{"date":"2020-03-18","close":4403.0},{"date":"2020-03-19","close":3427.0},{"date":"2020-03-20","close":3735.0},{"date":"2020-03-23","close":3529.0},{"date":"2020-03-24","close":3867.0},{"date":"2020-03-25","close":4072.0},{"date":"2020-03-26","close":4234.0},{"date":"2020-03-27","close":4395.0},{"date":"2020-03-30","close":4623.0},{"date":"2020-03-31","close":4902.0},{"date":"2020-04-01","close":4872.0},{"date":"2020-04-02","close":4843.0},{"date":"2020-04-03","close":5034.0},{"date":"2020-04-06","close":5269.0},{"date":"2020-04-07","close":5335.0},{"date":"2020-04-08","close":5357.0},{"date":"2020-04-09","close":5687.0},{"date":"2020-04-10","close":5687.0},{"date":"2020-04-13","close":5562.0},{"date":"2020-04-14","close":5643.0},{"date":"2020-04-16","close":5570.0},{"date":"2020-04-17","close":5577.0},{"date":"2020-04-20","close":5621.0},{"date":"2020-04-21","close":5460.0},{"date":"2020-04-22","close":5460.0},{"date":"2020-04-23","close":5650.0},{"date":"2020-04-24","close":5555.0},{"date":"2020-04-27","close":5650.0},{"date":"2020-04-28","close":5650.0},{"date":"2020-04-29","close":5658.0},{"date":"2020-05-04","close":5599.0},{"date":"2020-05-06","close":5775.0},{"date":"2020-05-07","close":5797.0},{"date":"2020-05-08","close":5944.0},{"date":"2020-05-11","close":5841.0},{"date":"2020-05-12","close":5738.0},{"date":"2020-05-13","close":5768.0},{"date":"2020-05-14","close":5790.0},{"date":"2020-05-15","close":6105.0},{"date":"2020-05-18","close":6083.0},{"date":"2020-05-19","close":5988.0},{"date":"2020-05-20","close":6017.0},{"date":"2020-05-21","close":5973.0},{"date":"2020-05-22","close":5937.0},{"date":"2020-05-25","close":5907.0},{"date":"2020-05-26","close":5995.0},{"date":"2020-05-27","close":5973.0},{"date":"2020-05-28","close":5900.0},{"date":"2020-05-29","close":5900.0},{"date":"2020-06-01","close":5922.0},{"date":"2020-06-02","close":5995.0},{"date":"2020-06-03","close":5922.0},{"date":"2020-06-04","close":5959.0},{"date":"2020-06-05","close":5981.0},{"date":"2020-06-08","close":6546.0},{"date":"2020-06-09","close":6641.0},{"date":"2020-06-10","close":6913.0},{"date":"2020-06-11","close":6758.0},{"date":"2020-06-12","close":6788.0},{"date":"2020-06-15","close":6516.0},{"date":"2020-06-16","close":6788.0},{"date":"2020-06-17","close":6971.0},{"date":"2020-06-18","close":7052.0},{"date":"2020-06-19","close":6802.0},{"date":"2020-06-22","close":6751.0},{"date":"2020-06-23","close":6685.0},{"date":"2020-06-24","close":6751.0},{"date":"2020-06-25","close":6714.0},{"date":"2020-06-26","close":6876.0},{"date":"2020-06-29","close":6751.0},{"date":"2020-06-30","close":6670.0},{"date":"2020-07-01","close":6428.0},{"date":"2020-07-02","close":6362.0},{"date":"2020-07-03","close":6392.0},{"date":"2020-07-06","close":6421.0},{"date":"2020-07-07","close":6362.0},{"date":"2020-07-08","close":6399.0},{"date":"2020-07-09","close":6399.0},{"date":"2020-07-10","close":6568.0},{"date":"2020-07-13","close":6582.0},{"date":"2020-07-14","close":6832.0},{"date":"2020-07-15","close":6744.0},{"date":"2020-07-16","close":6560.0},{"date":"2020-07-17","close":6516.0},{"date":"2020-07-20","close":6648.0},{"date":"2020-07-21","close":6847.0},{"date":"2020-07-22","close":7089.0},{"date":"2020-07-23","close":8035.0},{"date":"2020-07-24","close":8256.0},{"date":"2020-07-27","close":7632.0},{"date":"2020-07-28","close":7889.0},{"date":"2020-07-29","close":7632.0},{"date":"2020-07-30","close":7485.0},{"date":"2020-07-31","close":7668.0},{"date":"2020-08-03","close":7668.0},{"date":"2020-08-04","close":8659.0},{"date":"2020-08-05","close":9026.0},{"date":"2020-08-06","close":9063.0},{"date":"2020-08-07","close":8733.0},{"date":"2020-08-10","close":9026.0},{"date":"2020-08-11","close":8916.0},{"date":"2020-08-12","close":8366.0},{"date":"2020-08-13","close":8292.0},{"date":"2020-08-14","close":8109.0},{"date":"2020-08-18","close":7889.0},{"date":"2020-08-19","close":8256.0},{"date":"2020-08-20","close":8219.0},{"date":"2020-08-21","close":7925.0},{"date":"2020-08-24","close":7852.0},{"date":"2020-08-25","close":8366.0},{"date":"2020-08-26","close":8733.0},{"date":"2020-08-27","close":8292.0},{"date":"2020-08-28","close":8439.0},{"date":"2020-08-31","close":8622.0},{"date":"2020-09-01","close":8659.0},{"date":"2020-09-02","close":8806.0},{"date":"2020-09-03","close":9100.0},{"date":"2020-09-04","close":8879.0},{"date":"2020-09-07","close":8916.0},{"date":"2020-09-08","close":9687.0},{"date":"2020-09-09","close":8806.0},{"date":"2020-09-10","close":8879.0},{"date":"2020-09-11","close":9393.0},{"date":"2020-09-14","close":9430.0},{"date":"2020-09-15","close":9100.0},{"date":"2020-09-16","close":8916.0},{"date":"2020-09-17","close":8622.0},{"date":"2020-09-18","close":8549.0},{"date":"2020-09-21","close":8256.0},{"date":"2020-09-22","close":7742.0},{"date":"2020-09-23","close":7668.0},{"date":"2020-09-24","close":7448.0},{"date":"2020-09-25","close":7522.0},{"date":"2020-09-28","close":7779.0},{"date":"2020-09-29","close":7779.0},{"date":"2020-10-05","close":7889.0},{"date":"2020-10-06","close":7999.0},{"date":"2020-10-07","close":8035.0},{"date":"2020-10-08","close":8182.0},{"date":"2020-10-12","close":8549.0},{"date":"2020-10-13","close":8329.0},{"date":"2020-10-14","close":8182.0},{"date":"2020-10-15","close":7852.0},{"date":"2020-10-16","close":7595.0},{"date":"2020-10-19","close":7558.0},{"date":"2020-10-20","close":7522.0},{"date":"2020-10-21","close":7595.0},{"date":"2020-10-22","close":7338.0},{"date":"2020-10-23","close":7375.0},{"date":"2020-10-26","close":6986.0},{"date":"2020-10-27","close":6898.0},{"date":"2020-10-28","close":7037.0},{"date":"2020-10-29","close":7067.0},{"date":"2020-10-30","close":6986.0},{"date":"2020-11-02","close":7074.0},{"date":"2020-11-03","close":7257.0},{"date":"2020-11-04","close":7206.0},{"date":"2020-11-05","close":7375.0},{"date":"2020-11-06","close":7338.0},{"date":"2020-11-09","close":7375.0},{"date":"2020-11-10","close":7272.0},{"date":"2020-11-11","close":7309.0},{"date":"2020-11-12","close":7558.0},{"date":"2020-11-13","close":7558.0},{"date":"2020-11-16","close":7485.0},{"date":"2020-11-17","close":7375.0},{"date":"2020-11-18","close":7448.0},{"date":"2020-11-19","close":7668.0},{"date":"2020-11-20","close":8402.0},{"date":"2020-11-23","close":8035.0},{"date":"2020-11-24","close":8219.0},{"date":"2020-11-25","close":7999.0},{"date":"2020-11-26","close":8256.0},{"date":"2020-11-27","close":8219.0},{"date":"2020-11-30","close":8439.0},{"date":"2020-12-01","close":10971.0},{"date":"2020-12-02","close":11485.0},{"date":"2020-12-03","close":11485.0},{"date":"2020-12-04","close":11925.0},{"date":"2020-12-07","close":12585.0},{"date":"2020-12-08","close":11888.0},{"date":"2020-12-09","close":12182.0},{"date":"2020-12-10","close":12292.0},{"date":"2020-12-11","close":12365.0},{"date":"2020-12-14","close":12989.0},{"date":"2020-12-15","close":12549.0},{"date":"2020-12-16","close":12035.0},{"date":"2020-12-17","close":12072.0},{"date":"2020-12-18","close":12989.0},{"date":"2020-12-21","close":13943.0},{"date":"2020-12-22","close":14237.0},{"date":"2020-12-23","close":12549.0},{"date":"2020-12-24","close":12365.0},{"date":"2020-12-28","close":11485.0},{"date":"2020-12-29","close":11852.0},{"date":"2020-12-30","close":11998.0},{"date":"2021-01-04","close":12329.0},{"date":"2021-01-05","close":12108.0},{"date":"2021-01-06","close":13136.0},{"date":"2021-01-07","close":12989.0},{"date":"2021-01-08","close":12402.0},{"date":"2021-01-11","close":11595.0},{"date":"2021-01-12","close":11595.0},{"date":"2021-01-13","close":11741.0},{"date":"2021-01-14","close":12292.0},{"date":"2021-01-15","close":11705.0},{"date":"2021-01-18","close":11228.0},{"date":"2021-01-19","close":11154.0},{"date":"2021-01-20","close":11558.0},{"date":"2021-01-21","close":11778.0},{"date":"2021-01-22","close":11852.0},{"date":"2021-01-25","close":11962.0},{"date":"2021-01-26","close":11888.0},{"date":"2021-01-27","close":11705.0},{"date":"2021-01-28","close":11191.0},{"date":"2021-01-29","close":10567.0},{"date":"2021-02-01","close":10824.0},{"date":"2021-02-02","close":10824.0},{"date":"2021-02-03","close":10861.0},{"date":"2021-02-04","close":10824.0},{"date":"2021-02-05","close":10897.0},{"date":"2021-02-08","close":10347.0},{"date":"2021-02-09","close":10384.0},{"date":"2021-02-10","close":10494.0},{"date":"2021-02-15","close":10347.0},{"date":"2021-02-16","close":10164.0},{"date":"2021-02-17","close":10017.0},{"date":"2021-02-18","close":9797.0},{"date":"2021-02-19","close":9687.0},{"date":"2021-02-22","close":9577.0},{"date":"2021-02-23","close":9210.0},{"date":"2021-02-24","close":8953.0},{"date":"2021-02-25","close":9430.0},{"date":"2021-02-26","close":9430.0},{"date":"2021-03-02","close":9210.0},{"date":"2021-03-03","close":9283.0},{"date":"2021-03-04","close":9356.0},{"date":"2021-03-05","close":9246.0},{"date":"2021-03-08","close":8659.0},{"date":"2021-03-09","close":8292.0},{"date":"2021-03-10","close":8512.0},{"date":"2021-03-11","close":8586.0},{"date":"2021-03-12","close":8806.0},{"date":"2021-03-15","close":8769.0},{"date":"2021-03-16","close":9100.0},{"date":"2021-03-17","close":11815.0},{"date":"2021-03-18","close":9466.0},{"date":"2021-03-19","close":9063.0},{"date":"2021-03-22","close":9063.0},{"date":"2021-03-23","close":8696.0},{"date":"2021-03-24","close":8659.0},{"date":"2021-03-25","close":8549.0},{"date":"2021-03-26","close":8916.0},{"date":"2021-03-29","close":8916.0},{"date":"2021-03-30","close":8843.0},{"date":"2021-03-31","close":8916.0},{"date":"2021-04-01","close":8989.0},{"date":"2021-04-02","close":8953.0},{"date":"2021-04-05","close":8989.0},{"date":"2021-04-06","close":8843.0},{"date":"2021-04-07","close":8843.0},{"date":"2021-04-08","close":9136.0},{"date":"2021-04-09","close":9173.0},{"date":"2021-04-12","close":9356.0},{"date":"2021-04-13","close":9466.0},{"date":"2021-04-14","close":9723.0},{"date":"2021-04-15","close":9797.0},{"date":"2021-04-16","close":9650.0},{"date":"2021-04-19","close":9907.0},{"date":"2021-04-20","close":9687.0},{"date":"2021-04-21","close":9466.0},{"date":"2021-04-22","close":9613.0},{"date":"2021-04-23","close":9797.0},{"date":"2021-04-26","close":9943.0},{"date":"2021-04-27","close":9687.0},{"date":"2021-04-28","close":11008.0},{"date":"2021-04-29","close":10274.0},{"date":"2021-04-30","close":10457.0},{"date":"2021-05-03","close":9687.0},{"date":"2021-05-04","close":9356.0},{"date":"2021-05-06","close":9687.0},{"date":"2021-05-07","close":9797.0},{"date":"2021-05-10","close":10054.0},{"date":"2021-05-11","close":10090.0},{"date":"2021-05-12","close":9870.0},{"date":"2021-05-13","close":9577.0},{"date":"2021-05-14","close":9613.0},{"date":"2021-05-17","close":9430.0},{"date":"2021-05-18","close":9393.0},{"date":"2021-05-20","close":9246.0},{"date":"2021-05-21","close":9173.0},{"date":"2021-05-24","close":8806.0},{"date":"2021-05-25","close":8953.0},{"date":"2021-05-26","close":9026.0},{"date":"2021-05-27","close":9100.0},{"date":"2021-05-28","close":9136.0},{"date":"2021-05-31","close":9100.0},{"date":"2021-06-01","close":9063.0},{"date":"2021-06-02","close":8953.0},{"date":"2021-06-03","close":9063.0},{"date":"2021-06-04","close":8989.0},{"date":"2021-06-07","close":8953.0},{"date":"2021-06-08","close":8989.0},{"date":"2021-06-09","close":9063.0},{"date":"2021-06-10","close":9246.0},{"date":"2021-06-11","close":9320.0},{"date":"2021-06-14","close":9430.0},{"date":"2021-06-15","close":9393.0},{"date":"2021-06-16","close":9210.0},{"date":"2021-06-17","close":9136.0},{"date":"2021-06-18","close":9173.0},{"date":"2021-06-21","close":9063.0},{"date":"2021-06-22","close":9026.0},{"date":"2021-06-23","close":9430.0},{"date":"2021-06-24","close":9320.0},{"date":"2021-06-25","close":9320.0},{"date":"2021-06-28","close":9760.0},{"date":"2021-06-29","close":9723.0},{"date":"2021-06-30","close":9833.0},{"date":"2021-07-01","close":10200.0},{"date":"2021-07-02","close":9980.0},{"date":"2021-07-05","close":10127.0},{"date":"2021-07-06","close":9980.0},{"date":"2021-07-07","close":10274.0},{"date":"2021-07-08","close":10347.0},{"date":"2021-07-09","close":9943.0},{"date":"2021-07-12","close":9833.0},{"date":"2021-07-13","close":9870.0},{"date":"2021-07-14","close":10567.0},{"date":"2021-07-15","close":10494.0},{"date":"2021-07-16","close":10127.0},{"date":"2021-07-19","close":10641.0},{"date":"2021-07-20","close":10457.0},{"date":"2021-07-21","close":10494.0},{"date":"2021-07-22","close":10164.0},{"date":"2021-07-23","close":9943.0},{"date":"2021-07-26","close":9650.0},{"date":"2021-07-27","close":9650.0},{"date":"2021-07-28","close":9687.0},{"date":"2021-07-29","close":9907.0},{"date":"2021-07-30","close":9797.0},{"date":"2021-08-02","close":9393.0},{"date":"2021-08-03","close":9393.0},{"date":"2021-08-04","close":9797.0},{"date":"2021-08-05","close":10164.0},{"date":"2021-08-06","close":10200.0},{"date":"2021-08-09","close":9980.0},{"date":"2021-08-10","close":10237.0},{"date":"2021-08-11","close":10054.0},{"date":"2021-08-12","close":10164.0},{"date":"2021-08-13","close":9907.0},{"date":"2021-08-17","close":9173.0},{"date":"2021-08-18","close":9320.0},{"date":"2021-08-19","close":8733.0},{"date":"2021-08-20","close":8292.0},{"date":"2021-08-23","close":8439.0},{"date":"2021-08-24","close":8806.0},{"date":"2021-08-25","close":8916.0},{"date":"2021-08-26","close":8769.0},{"date":"2021-08-27","close":8696.0},{"date":"2021-08-30","close":8696.0},{"date":"2021-08-31","close":8843.0},{"date":"2021-09-01","close":8916.0},{"date":"2021-09-02","close":8769.0},{"date":"2021-09-03","close":8879.0},{"date":"2021-09-06","close":8989.0},{"date":"2021-09-07","close":8879.0},{"date":"2021-09-08","close":8696.0},{"date":"2021-09-09","close":8696.0},{"date":"2021-09-10","close":8549.0},{"date":"2021-09-13","close":8366.0},{"date":"2021-09-14","close":8402.0},{"date":"2021-09-15","close":8439.0},{"date":"2021-09-16","close":8329.0},{"date":"2021-09-17","close":8366.0},{"date":"2021-09-23","close":8219.0},{"date":"2021-09-24","close":8109.0},{"date":"2021-09-27","close":8035.0},{"date":"2021-09-28","close":7668.0},{"date":"2021-09-29","close":7668.0},{"date":"2021-09-30","close":7742.0},{"date":"2021-10-01","close":7742.0},{"date":"2021-10-05","close":7206.0},{"date":"2021-10-06","close":6905.0},{"date":"2021-10-07","close":7235.0},{"date":"2021-10-08","close":7338.0},{"date":"2021-10-12","close":7184.0},{"date":"2021-10-13","close":7324.0},{"date":"2021-10-14","close":7595.0},{"date":"2021-10-15","close":7742.0},{"date":"2021-10-18","close":7668.0},{"date":"2021-10-19","close":7889.0},{"date":"2021-10-20","close":7779.0},{"date":"2021-10-21","close":7668.0},{"date":"2021-10-22","close":7632.0},{"date":"2021-10-25","close":7595.0},{"date":"2021-10-26","close":7705.0},{"date":"2021-10-27","close":7668.0},{"date":"2021-10-28","close":7485.0},{"date":"2021-10-29","close":7265.0},{"date":"2021-11-01","close":7522.0},{"date":"2021-11-02","close":7595.0},{"date":"2021-11-03","close":7448.0},{"date":"2021-11-04","close":7302.0},{"date":"2021-11-05","close":7272.0},{"date":"2021-11-08","close":7140.0},{"date":"2021-11-09","close":7023.0},{"date":"2021-11-10","close":6825.0},{"date":"2021-11-11","close":6722.0},{"date":"2021-11-12","close":6920.0},{"date":"2021-11-15","close":7081.0},{"date":"2021-11-16","close":6964.0},{"date":"2021-11-17","close":6722.0},{"date":"2021-11-18","close":6626.0},{"date":"2021-11-19","close":6707.0},{"date":"2021-11-22","close":6670.0},{"date":"2021-11-23","close":6692.0},{"date":"2021-11-24","close":6626.0},{"date":"2021-11-25","close":6604.0},{"date":"2021-11-26","close":6524.0},{"date":"2021-11-29","close":6421.0},{"date":"2021-11-30","close":6017.0},{"date":"2021-12-01","close":6135.0},{"date":"2021-12-02","close":6303.0},{"date":"2021-12-03","close":6494.0},{"date":"2021-12-06","close":6502.0},{"date":"2021-12-07","close":6700.0},{"date":"2021-12-08","close":6678.0},{"date":"2021-12-09","close":6802.0},{"date":"2021-12-10","close":6825.0},{"date":"2021-12-13","close":6788.0},{"date":"2021-12-14","close":6751.0},{"date":"2021-12-15","close":7338.0},{"date":"2021-12-16","close":7331.0},{"date":"2021-12-17","close":7412.0},{"date":"2021-12-20","close":7228.0},{"date":"2021-12-21","close":7030.0},{"date":"2021-12-22","close":7045.0},{"date":"2021-12-23","close":7045.0},{"date":"2021-12-24","close":7111.0},{"date":"2021-12-27","close":7779.0},{"date":"2021-12-28","close":7779.0},{"date":"2021-12-29","close":7779.0},{"date":"2021-12-30","close":7889.0},{"date":"2022-01-03","close":7925.0},{"date":"2022-01-04","close":7742.0},{"date":"2022-01-05","close":7852.0},{"date":"2022-01-06","close":7705.0},{"date":"2022-01-07","close":7815.0},{"date":"2022-01-10","close":8035.0},{"date":"2022-01-11","close":7485.0},{"date":"2022-01-12","close":7595.0},{"date":"2022-01-13","close":7375.0},{"date":"2022-01-14","close":7221.0},{"date":"2022-01-17","close":7162.0},{"date":"2022-01-18","close":6986.0},{"date":"2022-01-19","close":6927.0},{"date":"2022-01-20","close":6979.0},{"date":"2022-01-21","close":6825.0},{"date":"2022-01-24","close":6502.0},{"date":"2022-01-25","close":6237.0},{"date":"2022-01-26","close":6267.0},{"date":"2022-01-27","close":6010.0},{"date":"2022-01-28","close":6215.0},{"date":"2022-02-03","close":6524.0},{"date":"2022-02-04","close":6582.0},{"date":"2022-02-07","close":6670.0},{"date":"2022-02-08","close":6700.0},{"date":"2022-02-09","close":6971.0},{"date":"2022-02-10","close":6979.0},{"date":"2022-02-11","close":6773.0},{"date":"2022-02-14","close":6575.0},{"date":"2022-02-15","close":6362.0},{"date":"2022-02-16","close":6648.0},{"date":"2022-02-17","close":6626.0},{"date":"2022-02-18","close":6714.0},{"date":"2022-02-21","close":6714.0},{"date":"2022-02-22","close":6546.0},{"date":"2022-02-23","close":6568.0},{"date":"2022-02-24","close":6377.0},{"date":"2022-02-25","close":6384.0},{"date":"2022-02-28","close":6509.0},{"date":"2022-03-02","close":6604.0},{"date":"2022-03-03","close":6722.0},{"date":"2022-03-04","close":6788.0},{"date":"2022-03-07","close":6648.0},{"date":"2022-03-08","close":6626.0},{"date":"2022-03-10","close":6670.0},{"date":"2022-03-11","close":6773.0},{"date":"2022-03-14","close":6597.0},{"date":"2022-03-15","close":6590.0},{"date":"2022-03-16","close":6685.0},{"date":"2022-03-17","close":6825.0},{"date":"2022-03-18","close":6817.0},{"date":"2022-03-21","close":6751.0},{"date":"2022-03-22","close":6780.0},{"date":"2022-03-23","close":6802.0},{"date":"2022-03-24","close":6751.0},{"date":"2022-03-25","close":6707.0},{"date":"2022-03-28","close":6700.0},{"date":"2022-03-29","close":6744.0},{"date":"2022-03-30","close":6744.0},{"date":"2022-03-31","close":6817.0},{"date":"2022-04-01","close":6744.0},{"date":"2022-04-04","close":6766.0},{"date":"2022-04-05","close":6861.0},{"date":"2022-04-06","close":6883.0},{"date":"2022-04-07","close":6751.0},{"date":"2022-04-08","close":6685.0},{"date":"2022-04-11","close":6619.0},{"date":"2022-04-12","close":6487.0},{"date":"2022-04-13","close":6524.0},{"date":"2022-04-14","close":6531.0},{"date":"2022-04-15","close":6494.0},{"date":"2022-04-18","close":6450.0},{"date":"2022-04-19","close":6494.0},{"date":"2022-04-20","close":6568.0},{"date":"2022-04-21","close":6575.0},{"date":"2022-04-22","close":6516.0},{"date":"2022-04-25","close":6355.0},{"date":"2022-04-26","close":6406.0},{"date":"2022-04-27","close":6274.0},{"date":"2022-04-28","close":6303.0},{"date":"2022-04-29","close":6296.0},{"date":"2022-05-02","close":6252.0},{"date":"2022-05-03","close":6311.0},{"date":"2022-05-04","close":6303.0},{"date":"2022-05-06","close":6201.0},{"date":"2022-05-09","close":6017.0},{"date":"2022-05-10","close":5870.0},{"date":"2022-05-11","close":5878.0},{"date":"2022-05-12","close":5716.0},{"date":"2022-05-13","close":5870.0},{"date":"2022-05-16","close":5804.0},{"date":"2022-05-17","close":5929.0},{"date":"2022-05-18","close":5878.0},{"date":"2022-05-19","close":5731.0},{"date":"2022-05-20","close":5797.0},{"date":"2022-05-23","close":5915.0},{"date":"2022-05-24","close":5856.0},{"date":"2022-05-25","close":5826.0},{"date":"2022-05-26","close":5804.0},{"date":"2022-05-27","close":5856.0},{"date":"2022-05-30","close":6003.0},{"date":"2022-05-31","close":5995.0},{"date":"2022-06-02","close":6032.0},{"date":"2022-06-03","close":6032.0},{"date":"2022-06-07","close":5988.0},{"date":"2022-06-08","close":5944.0},{"date":"2022-06-09","close":5804.0},{"date":"2022-06-10","close":5716.0},{"date":"2022-06-13","close":5526.0},{"date":"2022-06-14","close":5467.0},{"date":"2022-06-15","close":5247.0},{"date":"2022-06-16","close":5173.0},{"date":"2022-06-17","close":5137.0},{"date":"2022-06-20","close":4880.0},{"date":"2022-06-21","close":4960.0},{"date":"2022-06-22","close":4931.0},{"date":"2022-06-23","close":4572.0},{"date":"2022-06-24","close":4711.0},{"date":"2022-06-27","close":4880.0},{"date":"2022-06-28","close":4931.0},{"date":"2022-06-29","close":4924.0},{"date":"2022-06-30","close":4909.0},{"date":"2022-07-01","close":4953.0},{"date":"2022-07-04","close":4902.0},{"date":"2022-07-05","close":4982.0},{"date":"2022-07-06","close":5129.0},{"date":"2022-07-07","close":5254.0},{"date":"2022-07-08","close":5239.0},{"date":"2022-07-11","close":5217.0},{"date":"2022-07-12","close":5298.0},{"date":"2022-07-13","close":5276.0},{"date":"2022-07-14","close":5291.0},{"date":"2022-07-15","close":5261.0},{"date":"2022-07-18","close":5283.0},{"date":"2022-07-19","close":5371.0},{"date":"2022-07-20","close":5349.0},{"date":"2022-07-21","close":5386.0},{"date":"2022-07-22","close":5349.0},{"date":"2022-07-25","close":5217.0},{"date":"2022-07-26","close":5261.0},{"date":"2022-07-27","close":5261.0},{"date":"2022-07-28","close":5283.0},{"date":"2022-07-29","close":5269.0},{"date":"2022-08-01","close":5247.0},{"date":"2022-08-02","close":5232.0},{"date":"2022-08-03","close":5151.0},{"date":"2022-08-04","close":5225.0},{"date":"2022-08-05","close":5327.0},{"date":"2022-08-08","close":5305.0},{"date":"2022-08-09","close":5269.0},{"date":"2022-08-10","close":5261.0},{"date":"2022-08-11","close":5269.0},{"date":"2022-08-12","close":5283.0},{"date":"2022-08-16","close":5261.0},{"date":"2022-08-17","close":5239.0},{"date":"2022-08-18","close":5188.0},{"date":"2022-08-19","close":5173.0},{"date":"2022-08-22","close":5049.0},{"date":"2022-08-23","close":4953.0},{"date":"2022-08-24","close":4689.0},{"date":"2022-08-25","close":4784.0},{"date":"2022-08-26","close":4770.0},{"date":"2022-08-29","close":4682.0},{"date":"2022-08-30","close":4733.0},{"date":"2022-08-31","close":4740.0},{"date":"2022-09-01","close":4682.0},{"date":"2022-09-02","close":4667.0},{"date":"2022-09-05","close":4630.0},{"date":"2022-09-06","close":4711.0},{"date":"2022-09-07","close":4696.0},{"date":"2022-09-08","close":4726.0},{"date":"2022-09-13","close":4770.0},{"date":"2022-09-14","close":4799.0},{"date":"2022-09-15","close":4748.0},{"date":"2022-09-16","close":4645.0},{"date":"2022-09-19","close":4623.0},{"date":"2022-09-20","close":4696.0},{"date":"2022-09-21","close":4491.0},{"date":"2022-09-22","close":4491.0},{"date":"2022-09-23","close":4425.0},{"date":"2022-09-26","close":4139.0},{"date":"2022-09-27","close":4014.0},{"date":"2022-09-28","close":3816.0},{"date":"2022-09-29","close":3816.0},{"date":"2022-09-30","close":3750.0},{"date":"2022-10-04","close":3896.0},{"date":"2022-10-05","close":3889.0},{"date":"2022-10-06","close":3911.0},{"date":"2022-10-07","close":3911.0},{"date":"2022-10-11","close":3676.0},{"date":"2022-10-12","close":3676.0},{"date":"2022-10-13","close":3599.0},{"date":"2022-10-14","close":3742.0},{"date":"2022-10-17","close":3764.0},{"date":"2022-10-18","close":3816.0},{"date":"2022-10-19","close":3896.0},{"date":"2022-10-20","close":3874.0},{"date":"2022-10-21","close":3992.0},{"date":"2022-10-24","close":3940.0},{"date":"2022-10-25","close":3918.0},{"date":"2022-10-26","close":3926.0},{"date":"2022-10-27","close":4021.0},{"date":"2022-10-28","close":3955.0},{"date":"2022-10-31","close":3984.0},{"date":"2022-11-01","close":4021.0},{"date":"2022-11-02","close":3992.0},{"date":"2022-11-03","close":4058.0},{"date":"2022-11-04","close":4080.0},{"date":"2022-11-07","close":4087.0},{"date":"2022-11-08","close":4146.0},{"date":"2022-11-09","close":4146.0},{"date":"2022-11-10","close":4109.0},{"date":"2022-11-11","close":4447.0},{"date":"2022-11-14","close":4483.0},{"date":"2022-11-15","close":4608.0},{"date":"2022-11-16","close":4557.0},{"date":"2022-11-17","close":4660.0},{"date":"2022-11-18","close":4704.0},{"date":"2022-11-21","close":4623.0},{"date":"2022-11-22","close":4527.0},{"date":"2022-11-23","close":4579.0},{"date":"2022-11-24","close":4623.0},{"date":"2022-11-25","close":4652.0},{"date":"2022-11-28","close":4542.0},{"date":"2022-11-29","close":4601.0},{"date":"2022-11-30","close":4616.0},{"date":"2022-12-01","close":4638.0},{"date":"2022-12-02","close":4660.0},{"date":"2022-12-05","close":4674.0},{"date":"2022-12-06","close":4630.0},{"date":"2022-12-07","close":4491.0},{"date":"2022-12-08","close":4491.0},{"date":"2022-12-09","close":4410.0},{"date":"2022-12-12","close":4505.0},{"date":"2022-12-13","close":5856.0},{"date":"2022-12-14","close":5694.0},{"date":"2022-12-15","close":6634.0},{"date":"2022-12-16","close":6582.0},{"date":"2022-12-19","close":6127.0},{"date":"2022-12-20","close":6017.0},{"date":"2022-12-21","close":6171.0},{"date":"2022-12-22","close":5929.0},{"date":"2022-12-23","close":5445.0},{"date":"2022-12-26","close":6333.0},{"date":"2022-12-27","close":6487.0},{"date":"2022-12-28","close":7287.0},{"date":"2022-12-29","close":7338.0},{"date":"2023-01-02","close":7485.0},{"date":"2023-01-03","close":7595.0},{"date":"2023-01-04","close":6957.0},{"date":"2023-01-05","close":6788.0},{"date":"2023-01-06","close":6641.0},{"date":"2023-01-09","close":6685.0},{"date":"2023-01-10","close":6296.0},{"date":"2023-01-11","close":6208.0},{"date":"2023-01-12","close":6105.0},{"date":"2023-01-13","close":6098.0},{"date":"2023-01-16","close":6047.0},{"date":"2023-01-17","close":5826.0},{"date":"2023-01-18","close":5892.0},{"date":"2023-01-19","close":5907.0},{"date":"2023-01-20","close":5826.0},{"date":"2023-01-25","close":5797.0},{"date":"2023-01-26","close":5650.0},{"date":"2023-01-27","close":5650.0},{"date":"2023-01-30","close":5570.0},{"date":"2023-01-31","close":5650.0},{"date":"2023-02-01","close":5672.0},{"date":"2023-02-02","close":5709.0},{"date":"2023-02-03","close":5702.0},{"date":"2023-02-06","close":5716.0},{"date":"2023-02-07","close":5614.0},{"date":"2023-02-08","close":5577.0},{"date":"2023-02-09","close":5467.0},{"date":"2023-02-10","close":5342.0},{"date":"2023-02-13","close":5364.0},{"date":"2023-02-14","close":5327.0},{"date":"2023-02-15","close":5166.0},{"date":"2023-02-16","close":5254.0},{"date":"2023-02-17","close":5181.0},{"date":"2023-02-20","close":5335.0},{"date":"2023-02-21","close":5247.0},{"date":"2023-02-22","close":5137.0},{"date":"2023-02-23","close":5078.0},{"date":"2023-02-24","close":5049.0},{"date":"2023-02-27","close":5012.0},{"date":"2023-02-28","close":5027.0},{"date":"2023-03-02","close":4975.0},{"date":"2023-03-03","close":4997.0},{"date":"2023-03-06","close":4968.0},{"date":"2023-03-07","close":5129.0},{"date":"2023-03-08","close":5107.0},{"date":"2023-03-09","close":5049.0},{"date":"2023-03-10","close":4894.0},{"date":"2023-03-13","close":4806.0},{"date":"2023-03-14","close":4652.0},{"date":"2023-03-15","close":4704.0},{"date":"2023-03-16","close":4660.0},{"date":"2023-03-17","close":4806.0},{"date":"2023-03-20","close":4806.0},{"date":"2023-03-21","close":4792.0},{"date":"2023-03-22","close":4718.0},{"date":"2023-03-23","close":4608.0},{"date":"2023-03-24","close":4682.0},{"date":"2023-03-27","close":4762.0},{"date":"2023-03-28","close":4872.0},{"date":"2023-03-29","close":4843.0},{"date":"2023-03-30","close":4887.0},{"date":"2023-03-31","close":4770.0},{"date":"2023-04-03","close":4733.0},{"date":"2023-04-04","close":4997.0},{"date":"2023-04-05","close":5107.0},{"date":"2023-04-06","close":5093.0},{"date":"2023-04-07","close":5056.0},{"date":"2023-04-10","close":4960.0},{"date":"2023-04-11","close":5085.0},{"date":"2023-04-12","close":5144.0},{"date":"2023-04-13","close":5320.0},{"date":"2023-04-14","close":5320.0},{"date":"2023-04-17","close":5305.0},{"date":"2023-04-18","close":5247.0},{"date":"2023-04-19","close":5217.0},{"date":"2023-04-20","close":5027.0},{"date":"2023-04-21","close":5041.0},{"date":"2023-04-24","close":4865.0},{"date":"2023-04-25","close":4814.0},{"date":"2023-04-26","close":4799.0},{"date":"2023-04-27","close":4828.0},{"date":"2023-04-28","close":4733.0},{"date":"2023-05-02","close":4850.0},{"date":"2023-05-03","close":5056.0},{"date":"2023-05-04","close":5379.0},{"date":"2023-05-08","close":5210.0},{"date":"2023-05-09","close":5195.0},{"date":"2023-05-10","close":5173.0},{"date":"2023-05-11","close":5203.0},{"date":"2023-05-12","close":5247.0},{"date":"2023-05-15","close":5423.0},{"date":"2023-05-16","close":5342.0},{"date":"2023-05-17","close":5452.0},{"date":"2023-05-18","close":5342.0},{"date":"2023-05-19","close":5305.0},{"date":"2023-05-22","close":5694.0},{"date":"2023-05-23","close":5709.0},{"date":"2023-05-24","close":5812.0},{"date":"2023-05-25","close":5614.0},{"date":"2023-05-26","close":5445.0},{"date":"2023-05-30","close":5504.0},{"date":"2023-05-31","close":5533.0},{"date":"2023-06-01","close":5650.0},{"date":"2023-06-02","close":5496.0},{"date":"2023-06-05","close":5540.0},{"date":"2023-06-07","close":5577.0},{"date":"2023-06-08","close":5437.0},{"date":"2023-06-09","close":5504.0},{"date":"2023-06-12","close":5445.0},{"date":"2023-06-13","close":5379.0},{"date":"2023-06-14","close":5159.0},{"date":"2023-06-15","close":5071.0},{"date":"2023-06-16","close":5159.0},{"date":"2023-06-19","close":5239.0},{"date":"2023-06-20","close":5203.0},{"date":"2023-06-21","close":5093.0},{"date":"2023-06-22","close":5093.0},{"date":"2023-06-23","close":5027.0},{"date":"2023-06-26","close":5305.0},{"date":"2023-06-27","close":5349.0},{"date":"2023-06-28","close":5320.0},{"date":"2023-06-29","close":5225.0},{"date":"2023-06-30","close":5320.0},{"date":"2023-07-03","close":5247.0},{"date":"2023-07-04","close":5188.0},{"date":"2023-07-05","close":5137.0},{"date":"2023-07-06","close":4997.0},{"date":"2023-07-07","close":4953.0},{"date":"2023-07-10","close":4887.0},{"date":"2023-07-11","close":4865.0},{"date":"2023-07-12","close":4938.0},{"date":"2023-07-13","close":4982.0},{"date":"2023-07-14","close":4887.0},{"date":"2023-07-17","close":4909.0},{"date":"2023-07-18","close":5019.0},{"date":"2023-07-19","close":5144.0},{"date":"2023-07-20","close":5577.0},{"date":"2023-07-21","close":5489.0},{"date":"2023-07-24","close":5269.0},{"date":"2023-07-25","close":5137.0},{"date":"2023-07-26","close":4828.0},{"date":"2023-07-27","close":5276.0},{"date":"2023-07-28","close":5357.0},{"date":"2023-07-31","close":5313.0},{"date":"2023-08-01","close":5577.0},{"date":"2023-08-02","close":5518.0},{"date":"2023-08-03","close":5702.0},{"date":"2023-08-04","close":5643.0},{"date":"2023-08-07","close":5606.0},{"date":"2023-08-08","close":5467.0},{"date":"2023-08-09","close":5738.0},{"date":"2023-08-10","close":5819.0},{"date":"2023-08-11","close":5797.0},{"date":"2023-08-14","close":5614.0},{"date":"2023-08-16","close":5540.0},{"date":"2023-08-17","close":5401.0},{"date":"2023-08-18","close":5401.0},{"date":"2023-08-21","close":5540.0},{"date":"2023-08-22","close":5430.0},{"date":"2023-08-23","close":5335.0},{"date":"2023-08-24","close":5386.0},{"date":"2023-08-25","close":5371.0},{"date":"2023-08-28","close":5474.0},{"date":"2023-08-29","close":5518.0},{"date":"2023-08-30","close":5467.0},{"date":"2023-08-31","close":5702.0},{"date":"2023-09-01","close":5548.0},{"date":"2023-09-04","close":5437.0},{"date":"2023-09-05","close":5504.0},{"date":"2023-09-06","close":5643.0},{"date":"2023-09-07","close":5504.0},{"date":"2023-09-08","close":5614.0},{"date":"2023-09-11","close":5716.0},{"date":"2023-09-12","close":5658.0},{"date":"2023-09-13","close":5606.0},{"date":"2023-09-14","close":5511.0},{"date":"2023-09-15","close":5518.0},{"date":"2023-09-18","close":5430.0},{"date":"2023-09-19","close":5393.0},{"date":"2023-09-20","close":5327.0},{"date":"2023-09-21","close":5173.0},{"date":"2023-09-22","close":5129.0},{"date":"2023-09-25","close":5247.0},{"date":"2023-09-26","close":5005.0},{"date":"2023-09-27","close":5034.0},{"date":"2023-10-04","close":4821.0},{"date":"2023-10-05","close":4674.0},{"date":"2023-10-06","close":4828.0},{"date":"2023-10-10","close":4836.0},{"date":"2023-10-11","close":4792.0},{"date":"2023-10-12","close":4953.0},{"date":"2023-10-13","close":4953.0},{"date":"2023-10-16","close":4748.0},{"date":"2023-10-17","close":4740.0},{"date":"2023-10-18","close":4748.0},{"date":"2023-10-19","close":4740.0},{"date":"2023-10-20","close":4483.0},{"date":"2023-10-23","close":4608.0},{"date":"2023-10-24","close":4711.0},{"date":"2023-10-25","close":4814.0},{"date":"2023-10-26","close":4594.0},{"date":"2023-10-27","close":4733.0},{"date":"2023-10-30","close":4792.0},{"date":"2023-10-31","close":4645.0},{"date":"2023-11-01","close":4806.0},{"date":"2023-11-02","close":4916.0},{"date":"2023-11-03","close":6392.0},{"date":"2023-11-06","close":6347.0},{"date":"2023-11-07","close":6083.0},{"date":"2023-11-08","close":6193.0},{"date":"2023-11-09","close":5680.0},{"date":"2023-11-10","close":5577.0},{"date":"2023-11-13","close":5445.0},{"date":"2023-11-14","close":6634.0},{"date":"2023-11-15","close":6788.0},{"date":"2023-11-16","close":6685.0},{"date":"2023-11-17","close":6223.0},{"date":"2023-11-20","close":6223.0},{"date":"2023-11-21","close":6472.0},{"date":"2023-11-22","close":8035.0},{"date":"2023-11-23","close":6920.0},{"date":"2023-11-24","close":6714.0},{"date":"2023-11-27","close":6516.0},{"date":"2023-11-28","close":6663.0},{"date":"2023-11-29","close":6582.0},{"date":"2023-11-30","close":6553.0},{"date":"2023-12-01","close":6524.0},{"date":"2023-12-04","close":6494.0},{"date":"2023-12-05","close":6788.0},{"date":"2023-12-06","close":6744.0},{"date":"2023-12-07","close":6458.0},{"date":"2023-12-08","close":6436.0},{"date":"2023-12-11","close":6186.0},{"date":"2023-12-12","close":6054.0},{"date":"2023-12-13","close":5944.0},{"date":"2023-12-14","close":5995.0},{"date":"2023-12-15","close":6142.0},{"date":"2023-12-18","close":6274.0},{"date":"2023-12-19","close":6318.0},{"date":"2023-12-20","close":6274.0},{"date":"2023-12-21","close":6193.0},{"date":"2023-12-22","close":6171.0},{"date":"2023-12-26","close":6142.0},{"date":"2023-12-27","close":6113.0},{"date":"2023-12-28","close":6157.0},{"date":"2024-01-02","close":6208.0},{"date":"2024-01-03","close":6113.0},{"date":"2024-01-04","close":5981.0},{"date":"2024-01-05","close":5944.0},{"date":"2024-01-08","close":5900.0},{"date":"2024-01-09","close":6010.0},{"date":"2024-01-10","close":5892.0},{"date":"2024-01-11","close":5826.0},{"date":"2024-01-12","close":5658.0},{"date":"2024-01-15","close":5606.0},{"date":"2024-01-16","close":5592.0},{"date":"2024-01-17","close":5452.0},{"date":"2024-01-18","close":5482.0},{"date":"2024-01-19","close":5496.0},{"date":"2024-01-22","close":5504.0},{"date":"2024-01-23","close":5584.0},{"date":"2024-01-24","close":5474.0},{"date":"2024-01-25","close":5401.0},{"date":"2024-01-26","close":5467.0},{"date":"2024-01-29","close":5804.0},{"date":"2024-01-30","close":5709.0},{"date":"2024-01-31","close":5364.0},{"date":"2024-02-01","close":5291.0},{"date":"2024-02-02","close":5482.0},{"date":"2024-02-05","close":5518.0},{"date":"2024-02-06","close":5504.0},{"date":"2024-02-07","close":5650.0},{"date":"2024-02-08","close":5650.0},{"date":"2024-02-13","close":5746.0},{"date":"2024-02-14","close":5716.0},{"date":"2024-02-15","close":5650.0},{"date":"2024-02-16","close":5658.0},{"date":"2024-02-19","close":5687.0},{"date":"2024-02-20","close":5628.0},{"date":"2024-02-21","close":5511.0},{"date":"2024-02-22","close":5474.0},{"date":"2024-02-23","close":5533.0},{"date":"2024-02-26","close":5518.0},{"date":"2024-02-27","close":5349.0},{"date":"2024-02-28","close":5393.0},{"date":"2024-02-29","close":5445.0},{"date":"2024-03-04","close":5415.0},{"date":"2024-03-05","close":5305.0},{"date":"2024-03-06","close":5261.0},{"date":"2024-03-07","close":5247.0},{"date":"2024-03-08","close":5320.0},{"date":"2024-03-11","close":5291.0},{"date":"2024-03-12","close":5342.0},{"date":"2024-03-13","close":5379.0},{"date":"2024-03-14","close":5327.0},{"date":"2024-03-15","close":4894.0},{"date":"2024-03-18","close":5107.0},{"date":"2024-03-19","close":5049.0},{"date":"2024-03-20","close":5430.0},{"date":"2024-03-21","close":5217.0},{"date":"2024-03-22","close":5687.0},{"date":"2024-03-25","close":5760.0},{"date":"2024-03-26","close":5614.0},{"date":"2024-03-27","close":5460.0},{"date":"2024-03-28","close":5460.0},{"date":"2024-03-29","close":5460.0},{"date":"2024-04-01","close":5460.0},{"date":"2024-04-02","close":5460.0},{"date":"2024-04-03","close":5460.0},{"date":"2024-04-04","close":5460.0},{"date":"2024-04-05","close":5460.0},{"date":"2024-04-08","close":5460.0},{"date":"2024-04-09","close":5460.0},{"date":"2024-04-11","close":5460.0},{"date":"2024-04-12","close":5460.0},{"date":"2024-04-15","close":5460.0},{"date":"2024-04-16","close":5460.0},{"date":"2024-04-17","close":5460.0},{"date":"2024-04-18","close":5460.0},{"date":"2024-04-19","close":5460.0},{"date":"2024-04-22","close":5460.0},{"date":"2024-04-23","close":5460.0},{"date":"2024-04-24","close":5460.0},{"date":"2024-04-25","close":5460.0},{"date":"2024-04-26","close":5460.0},{"date":"2024-04-29","close":5460.0},{"date":"2024-04-30","close":5460.0},{"date":"2024-05-02","close":5460.0},{"date":"2024-05-03","close":5460.0},{"date":"2024-05-07","close":5460.0},{"date":"2024-05-08","close":5460.0},{"date":"2024-05-09","close":5460.0},{"date":"2024-05-10","close":5460.0},{"date":"2024-05-13","close":5460.0},{"date":"2024-05-14","close":5460.0},{"date":"2024-05-16","close":5460.0},{"date":"2024-05-17","close":5460.0},{"date":"2024-05-20","close":5460.0},{"date":"2024-05-21","close":5460.0},{"date":"2024-05-22","close":5460.0},{"date":"2024-05-23","close":5460.0},{"date":"2024-05-24","close":5460.0},{"date":"2024-05-27","close":5460.0},{"date":"2024-05-28","close":5460.0},{"date":"2024-05-29","close":5460.0},{"date":"2024-05-30","close":5460.0},{"date":"2024-05-31","close":5460.0},{"date":"2024-06-03","close":5460.0},{"date":"2024-06-04","close":5460.0},{"date":"2024-06-05","close":5460.0},{"date":"2024-06-07","close":5460.0},{"date":"2024-06-10","close":5460.0},{"date":"2024-06-11","close":5460.0},{"date":"2024-06-12","close":5460.0},{"date":"2024-06-13","close":5460.0},{"date":"2024-06-14","close":5460.0},{"date":"2024-06-17","close":5460.0},{"date":"2024-06-18","close":5460.0},{"date":"2024-06-19","close":5460.0},{"date":"2024-06-20","close":5460.0},{"date":"2024-06-21","close":5460.0},{"date":"2024-06-24","close":5460.0},{"date":"2024-06-25","close":5460.0},{"date":"2024-06-26","close":5460.0},{"date":"2024-06-27","close":5460.0},{"date":"2024-06-28","close":5460.0},{"date":"2024-07-01","close":5460.0},{"date":"2024-07-02","close":5460.0},{"date":"2024-07-03","close":5460.0},{"date":"2024-07-04","close":5460.0},{"date":"2024-07-05","close":5460.0},{"date":"2024-07-08","close":5460.0},{"date":"2024-07-09","close":5460.0},{"date":"2024-07-10","close":5460.0},{"date":"2024-07-11","close":5460.0},{"date":"2024-07-12","close":5460.0},{"date":"2024-07-15","close":5460.0},{"date":"2024-07-16","close":5460.0},{"date":"2024-07-17","close":5460.0},{"date":"2024-07-18","close":5460.0},{"date":"2024-07-19","close":5460.0},{"date":"2024-07-22","close":5460.0},{"date":"2024-07-23","close":5460.0},{"date":"2024-07-24","close":5460.0},{"date":"2024-07-25","close":5460.0},{"date":"2024-07-26","close":5460.0},{"date":"2024-07-29","close":5460.0},{"date":"2024-07-30","close":5460.0},{"date":"2024-07-31","close":5460.0},{"date":"2024-08-01","close":5460.0},{"date":"2024-08-02","close":5460.0},{"date":"2024-08-05","close":5460.0},{"date":"2024-08-06","close":5460.0},{"date":"2024-08-07","close":5460.0},{"date":"2024-08-08","close":5460.0},{"date":"2024-08-09","close":5460.0},{"date":"2024-08-12","close":5460.0},{"date":"2024-08-13","close":5460.0},{"date":"2024-08-14","close":5460.0},{"date":"2024-08-16","close":5460.0},{"date":"2024-08-19","close":5460.0},{"date":"2024-08-20","close":5460.0},{"date":"2024-08-21","close":5460.0},{"date":"2024-08-22","close":5460.0},{"date":"2024-08-23","close":5460.0},{"date":"2024-08-26","close":5460.0},{"date":"2024-08-27","close":5460.0},{"date":"2024-08-28","close":5460.0},{"date":"2024-08-29","close":5460.0},{"date":"2024-08-30","close":5460.0},{"date":"2024-09-02","close":5460.0},{"date":"2024-09-03","close":5460.0},{"date":"2024-09-04","close":5460.0},{"date":"2024-09-05","close":5460.0},{"date":"2024-09-06","close":5460.0},{"date":"2024-09-09","close":5460.0},{"date":"2024-09-10","close":5460.0},{"date":"2024-09-11","close":5460.0},{"date":"2024-09-12","close":5460.0},{"date":"2024-09-13","close":5460.0},{"date":"2024-09-19","close":5460.0},{"date":"2024-09-20","close":5460.0},{"date":"2024-09-23","close":5460.0},{"date":"2024-09-24","close":5460.0},{"date":"2024-09-25","close":5460.0},{"date":"2024-09-26","close":5460.0},{"date":"2024-09-27","close":5460.0},{"date":"2024-09-30","close":5460.0},{"date":"2024-10-02","close":5460.0},{"date":"2024-10-04","close":5460.0},{"date":"2024-10-07","close":5460.0},{"date":"2024-10-08","close":5460.0},{"date":"2024-10-10","close":5460.0},{"date":"2024-10-11","close":5460.0},{"date":"2024-10-14","close":5460.0},{"date":"2024-10-15","close":5460.0},{"date":"2024-10-16","close":5460.0},{"date":"2024-10-17","close":5460.0},{"date":"2024-10-18","close":5460.0},{"date":"2024-10-21","close":5460.0},{"date":"2024-10-22","close":5460.0},{"date":"2024-10-23","close":5460.0},{"date":"2024-10-24","close":5460.0},{"date":"2024-10-25","close":5460.0},{"date":"2024-10-28","close":5460.0},{"date":"2024-10-29","close":5460.0},{"date":"2024-10-30","close":5460.0},{"date":"2024-10-31","close":5460.0},{"date":"2024-11-01","close":5460.0},{"date":"2024-11-04","close":5460.0},{"date":"2024-11-05","close":5460.0},{"date":"2024-11-06","close":5460.0},{"date":"2024-11-07","close":5460.0},{"date":"2024-11-08","close":5460.0},{"date":"2024-11-11","close":5460.0},{"date":"2024-11-12","close":5460.0},{"date":"2024-11-13","close":5460.0},{"date":"2024-11-14","close":5460.0},{"date":"2024-11-15","close":5460.0},{"date":"2024-11-18","close":5460.0},{"date":"2024-11-19","close":5460.0},{"date":"2024-11-20","close":5460.0},{"date":"2024-11-21","close":5460.0},{"date":"2024-11-22","close":5460.0},{"date":"2024-11-25","close":5460.0},{"date":"2024-11-26","close":5460.0},{"date":"2024-11-27","close":5460.0},{"date":"2024-11-28","close":5460.0},{"date":"2024-11-29","close":5460.0},{"date":"2024-12-02","close":5460.0},{"date":"2024-12-03","close":5460.0},{"date":"2024-12-04","close":5460.0},{"date":"2024-12-05","close":5460.0},{"date":"2024-12-06","close":5460.0},{"date":"2024-12-09","close":5460.0},{"date":"2024-12-10","close":5460.0},{"date":"2024-12-11","close":5460.0},{"date":"2024-12-12","close":5460.0},{"date":"2024-12-13","close":5460.0},{"date":"2024-12-16","close":5460.0},{"date":"2024-12-17","close":5460.0},{"date":"2024-12-18","close":5460.0},{"date":"2024-12-19","close":5460.0},{"date":"2024-12-20","close":5460.0},{"date":"2024-12-23","close":5460.0},{"date":"2024-12-24","close":5460.0},{"date":"2024-12-26","close":5460.0},{"date":"2024-12-27","close":5460.0},{"date":"2024-12-30","close":6166.3794},{"date":"2025-01-02","close":6781.0347},{"date":"2025-01-03","close":6840.5171},{"date":"2025-01-06","close":6790.9482},{"date":"2025-01-07","close":6890.0864},{"date":"2025-01-08","close":6890.0864},{"date":"2025-01-09","close":6850.4312},{"date":"2025-01-10","close":7296.5518},{"date":"2025-01-13","close":6870.2588},{"date":"2025-01-14","close":6989.2241},{"date":"2025-01-15","close":6781.0347},{"date":"2025-01-16","close":6691.8105},{"date":"2025-01-17","close":6503.4482},{"date":"2025-01-20","close":6691.8105},{"date":"2025-01-21","close":6602.5864},{"date":"2025-01-22","close":6592.6724},{"date":"2025-01-23","close":6612.5},{"date":"2025-01-24","close":6751.293},{"date":"2025-01-31","close":6662.0688},{"date":"2025-02-03","close":6751.293},{"date":"2025-02-04","close":6533.1899},{"date":"2025-02-05","close":6503.4482},{"date":"2025-02-06","close":6394.3965},{"date":"2025-02-07","close":6245.6899},{"date":"2025-02-10","close":6136.6382},{"date":"2025-02-11","close":6007.7588},{"date":"2025-02-12","close":6057.3276},{"date":"2025-02-13","close":5948.2759},{"date":"2025-02-14","close":5898.707},{"date":"2025-02-17","close":5898.707},{"date":"2025-02-18","close":6235.7759},{"date":"2025-02-19","close":6771.1206},{"date":"2025-02-20","close":6969.3965},{"date":"2025-02-21","close":7038.793},{"date":"2025-02-24","close":6790.9482},{"date":"2025-02-25","close":6741.3794},{"date":"2025-02-26","close":6681.8965},{"date":"2025-02-27","close":6691.8105},{"date":"2025-02-28","close":6394.3965},{"date":"2025-03-04","close":6503.4482},{"date":"2025-03-05","close":6642.2412},{"date":"2025-03-06","close":6523.2759},{"date":"2025-03-07","close":6245.6899},{"date":"2025-03-10","close":6166.3794},{"date":"2025-03-11","close":6384.4829},{"date":"2025-03-12","close":6255.6035},{"date":"2025-03-13","close":6166.3794},{"date":"2025-03-14","close":6136.6382},{"date":"2025-03-17","close":5799.5688},{"date":"2025-03-18","close":5829.3105},{"date":"2025-03-19","close":5849.1382},{"date":"2025-03-20","close":5690.5171},{"date":"2025-03-21","close":5571.5518},{"date":"2025-03-24","close":5472.4141},{"date":"2025-03-25","close":5581.4653},{"date":"2025-03-26","close":5561.6382},{"date":"2025-03-27","close":5551.7241},{"date":"2025-03-28","close":5274.1382},{"date":"2025-03-31","close":5204.7412},{"date":"2025-04-01","close":5323.707},{"date":"2025-04-02","close":5254.3105},{"date":"2025-04-03","close":5105.6035},{"date":"2025-04-04","close":5353.4482},{"date":"2025-04-07","close":5026.293},{"date":"2025-04-08","close":5095.6899},{"date":"2025-04-09","close":4996.5518},{"date":"2025-04-10","close":5333.6206},{"date":"2025-04-11","close":5333.6206},{"date":"2025-04-14","close":5383.1899},{"date":"2025-04-15","close":5432.7588},{"date":"2025-04-16","close":5333.6206},{"date":"2025-04-17","close":5393.1035},{"date":"2025-04-18","close":5541.8105},{"date":"2025-04-21","close":5492.2412},{"date":"2025-04-22","close":5531.8965},{"date":"2025-04-23","close":5502.1553},{"date":"2025-04-24","close":5452.5864},{"date":"2025-04-25","close":5492.2412},{"date":"2025-04-28","close":5363.3623},{"date":"2025-04-29","close":5393.1035},{"date":"2025-04-30","close":5591.3794},{"date":"2025-05-02","close":5452.5864},{"date":"2025-05-07","close":5313.793},{"date":"2025-05-08","close":5442.6724},{"date":"2025-05-09","close":5343.5347},{"date":"2025-05-12","close":5373.2759},{"date":"2025-05-13","close":5353.4482},{"date":"2025-05-14","close":5432.7588},{"date":"2025-05-15","close":5323.707},{"date":"2025-05-16","close":5244.3965},{"date":"2025-05-19","close":5165.0864},{"date":"2025-05-20","close":5095.6899},{"date":"2025-05-21","close":5274.1382},{"date":"2025-05-22","close":5343.5347},{"date":"2025-05-23","close":5313.793},{"date":"2025-05-26","close":5293.9653},{"date":"2025-05-27","close":5284.0518},{"date":"2025-05-28","close":5323.707},{"date":"2025-05-29","close":5412.9312},{"date":"2025-05-30","close":5442.6724},{"date":"2025-06-02","close":5383.1899},{"date":"2025-06-04","close":5403.0171},{"date":"2025-06-05","close":5403.0171},{"date":"2025-06-09","close":5412.9312},{"date":"2025-06-10","close":5432.7588},{"date":"2025-06-11","close":5412.9312},{"date":"2025-06-12","close":5393.1035},{"date":"2025-06-13","close":5016.3794},{"date":"2025-06-16","close":5026.293},{"date":"2025-06-17","close":4932.1123},{"date":"2025-06-18","close":4946.9829},{"date":"2025-06-19","close":4842.8882},{"date":"2025-06-20","close":4788.3623},{"date":"2025-06-23","close":4723.9224},{"date":"2025-06-24","close":4788.3623},{"date":"2025-06-25","close":4867.6724},{"date":"2025-06-26","close":4842.8882},{"date":"2025-06-27","close":4798.2759},{"date":"2025-06-30","close":4852.8018},{"date":"2025-07-01","close":4966.8105},{"date":"2025-07-02","close":5095.6899},{"date":"2025-07-03","close":5145.2588},{"date":"2025-07-04","close":5115.5171},{"date":"2025-07-07","close":4956.8965},{"date":"2025-07-08","close":4937.0688},{"date":"2025-07-09","close":4986.6382},{"date":"2025-07-10","close":5036.207},{"date":"2025-07-11","close":5056.0347},{"date":"2025-07-14","close":5026.293},{"date":"2025-07-15","close":4976.7241},{"date":"2025-07-16","close":4966.8105},{"date":"2025-07-17","close":5135.3447},{"date":"2025-07-18","close":5065.9482},{"date":"2025-07-21","close":5105.6035},{"date":"2025-07-22","close":5016.3794},{"date":"2025-07-23","close":5105.6035},{"date":"2025-07-24","close":5056.0347},{"date":"2025-07-25","close":5095.6899},{"date":"2025-07-28","close":5085.7759},{"date":"2025-07-29","close":5155.1724},{"date":"2025-07-30","close":5105.6035},{"date":"2025-07-31","close":5165.0864},{"date":"2025-08-01","close":5036.207},{"date":"2025-08-04","close":5065.9482},{"date":"2025-08-05","close":4966.8105},{"date":"2025-08-06","close":4956.8965},{"date":"2025-08-07","close":5016.3794},{"date":"2025-08-08","close":4976.7241},{"date":"2025-08-11","close":4986.6382},{"date":"2025-08-12","close":5016.3794},{"date":"2025-08-13","close":4956.8965},{"date":"2025-08-14","close":5095.6899},{"date":"2025-08-18","close":4976.7241},{"date":"2025-08-19","close":4986.6382},{"date":"2025-08-20","close":4917.2412},{"date":"2025-08-21","close":4937.0688},{"date":"2025-08-22","close":4907.3276},{"date":"2025-08-25","close":4892.457},{"date":"2025-08-26","close":4892.457},{"date":"2025-08-27","close":4783.4053},{"date":"2025-08-28","close":4828.0171},{"date":"2025-08-29","close":4828.0171},{"date":"2025-09-01","close":4808.1899},{"date":"2025-09-02","close":4813.1465},{"date":"2025-09-03","close":4862.7153},{"date":"2025-09-04","close":4897.4141},{"date":"2025-09-05","close":4892.457},{"date":"2025-09-08","close":4946.9829},{"date":"2025-09-09","close":4986.6382},{"date":"2025-09-10","close":5274.1382},{"date":"2025-09-11","close":5393.1035},{"date":"2025-09-12","close":5422.8447},{"date":"2025-09-15","close":5303.8794},{"date":"2025-09-16","close":5393.1035},{"date":"2025-09-17","close":5452.5864},{"date":"2025-09-18","close":5849.1382},{"date":"2025-09-19","close":5750.0},{"date":"2025-09-22","close":5829.3105},{"date":"2025-09-23","close":6087.0688},{"date":"2025-09-24","close":6196.1206},{"date":"2025-09-25","close":6096.9829},{"date":"2025-09-26","close":6007.7588},{"date":"2025-09-29","close":5978.0171},{"date":"2025-09-30","close":5829.3105},{"date":"2025-10-01","close":5958.1899},{"date":"2025-10-02","close":6265.5171},{"date":"2025-10-10","close":6325.0},{"date":"2025-10-13","close":6096.9829},{"date":"2025-10-14","close":6017.6724},{"date":"2025-10-15","close":6067.2412},{"date":"2025-10-16","close":5948.2759},{"date":"2025-10-17","close":5938.3623},{"date":"2025-10-20","close":5948.2759},{"date":"2025-10-21","close":5849.1382},{"date":"2025-10-22","close":5878.8794},{"date":"2025-10-23","close":5750.0},{"date":"2025-10-24","close":5680.6035},{"date":"2025-10-27","close":5799.5688},{"date":"2025-10-28","close":5740.0864},{"date":"2025-10-29","close":5819.3965},{"date":"2025-10-30","close":5759.9141},{"date":"2025-10-31","close":5849.1382},{"date":"2025-11-03","close":5859.0518},{"date":"2025-11-04","close":6215.9482},{"date":"2025-11-05","close":6354.7412},{"date":"2025-11-06","close":6523.2759},{"date":"2025-11-07","close":6344.8276},{"date":"2025-11-10","close":6265.5171},{"date":"2025-11-11","close":6116.8105},{"date":"2025-11-12","close":6275.4312},{"date":"2025-11-13","close":6116.8105},{"date":"2025-11-14","close":6087.0688},{"date":"2025-11-17","close":5968.1035},{"date":"2025-11-18","close":5987.9312},{"date":"2025-11-19","close":6027.5864},{"date":"2025-11-20","close":5968.1035},{"date":"2025-11-21","close":5829.3105},{"date":"2025-11-24","close":5730.1724},{"date":"2025-11-25","close":5789.6553},{"date":"2025-11-26","close":5769.8276},{"date":"2025-11-27","close":5819.3965},{"date":"2025-11-28","close":5987.9312},{"date":"2025-12-01","close":5997.8447},{"date":"2025-12-02","close":6017.6724},{"date":"2025-12-03","close":5968.1035},{"date":"2025-12-04","close":6017.6724},{"date":"2025-12-05","close":6027.5864},{"date":"2025-12-08","close":5868.9658},{"date":"2025-12-09","close":5849.1382},{"date":"2025-12-10","close":5799.5688},{"date":"2025-12-11","close":5769.8276},{"date":"2025-12-12","close":5839.2241},{"date":"2025-12-15","close":6424.1382},{"date":"2025-12-16","close":6295.2588},{"date":"2025-12-17","close":6037.5},{"date":"2025-12-18","close":5958.1899},{"date":"2025-12-19","close":5978.0171},{"date":"2025-12-22","close":5898.707},{"date":"2025-12-23","close":5839.2241},{"date":"2025-12-24","close":5868.9658},{"date":"2025-12-26","close":5750.0},{"date":"2025-12-29","close":5740.0},{"date":"2025-12-30","close":5770.0},{"date":"2026-01-02","close":5700.0},{"date":"2026-01-05","close":5650.0},{"date":"2026-01-06","close":5660.0},{"date":"2026-01-07","close":5540.0},{"date":"2026-01-08","close":5800.0},{"date":"2026-01-09","close":5670.0},{"date":"2026-01-12","close":5740.0},{"date":"2026-01-13","close":5750.0},{"date":"2026-01-14","close":5790.0},{"date":"2026-01-15","close":5740.0},{"date":"2026-01-16","close":5700.0},{"date":"2026-01-19","close":5560.0},{"date":"2026-01-20","close":5750.0},{"date":"2026-01-21","close":5620.0},{"date":"2026-01-22","close":5670.0},{"date":"2026-01-23","close":5860.0},{"date":"2026-01-26","close":6050.0},{"date":"2026-01-27","close":6100.0},{"date":"2026-01-28","close":6020.0},{"date":"2026-01-29","close":6030.0},{"date":"2026-01-30","close":5830.0},{"date":"2026-02-02","close":5850.0},{"date":"2026-02-03","close":5860.0},{"date":"2026-02-04","close":5940.0},{"date":"2026-02-05","close":5820.0},{"date":"2026-02-06","close":5710.0},{"date":"2026-02-09","close":5670.0},{"date":"2026-02-10","close":5940.0},{"date":"2026-02-11","close":6050.0},{"date":"2026-02-12","close":6160.0},{"date":"2026-02-13","close":5940.0},{"date":"2026-02-19","close":6050.0},{"date":"2026-02-20","close":6090.0},{"date":"2026-02-23","close":6000.0},{"date":"2026-02-24","close":6030.0},{"date":"2026-02-25","close":5990.0},{"date":"2026-02-26","close":5820.0},{"date":"2026-02-27","close":5890.0},{"date":"2026-03-03","close":5730.0},{"date":"2026-03-04","close":5210.0},{"date":"2026-03-05","close":5580.0},{"date":"2026-03-06","close":5560.0},{"date":"2026-03-09","close":5310.0},{"date":"2026-03-10","close":5380.0},{"date":"2026-03-11","close":5410.0},{"date":"2026-03-12","close":5520.0},{"date":"2026-03-13","close":5550.0},{"date":"2026-03-16","close":5480.0},{"date":"2026-03-17","close":5490.0},{"date":"2026-03-18","close":7130.0},{"date":"2026-03-19","close":7940.0},{"date":"2026-03-20","close":7150.0},{"date":"2026-03-23","close":7960.0},{"date":"2026-03-24","close":7330.0},{"date":"2026-03-25","close":8550.0},{"date":"2026-03-26","close":8060.0},{"date":"2026-03-27","close":8060.0},{"date":"2026-03-30","close":8400.0},{"date":"2026-03-31","close":7160.0},{"date":"2026-04-01","close":7640.0},{"date":"2026-04-02","close":7120.0},{"date":"2026-04-03","close":7430.0},{"date":"2026-04-06","close":7370.0},{"date":"2026-04-07","close":6990.0},{"date":"2026-04-08","close":7000.0},{"date":"2026-04-09","close":7110.0},{"date":"2026-04-10","close":7150.0},{"date":"2026-04-13","close":7180.0},{"date":"2026-04-14","close":7090.0},{"date":"2026-04-15","close":7020.0},{"date":"2026-04-16","close":7000.0},{"date":"2026-04-17","close":7210.0},{"date":"2026-04-20","close":7100.0},{"date":"2026-04-21","close":6860.0},{"date":"2026-04-22","close":6770.0},{"date":"2026-04-23","close":6820.0},{"date":"2026-04-24","close":6820.0},{"date":"2026-04-27","close":6800.0},{"date":"2026-04-28","close":6800.0},{"date":"2026-04-29","close":6800.0},{"date":"2026-04-30","close":6680.0},{"date":"2026-05-04","close":6650.0},{"date":"2026-05-06","close":6460.0},{"date":"2026-05-07","close":6460.0},{"date":"2026-05-08","close":6370.0},{"date":"2026-05-11","close":6250.0},{"date":"2026-05-12","close":6370.0},{"date":"2026-05-13","close":6350.0},{"date":"2026-05-14","close":6400.0},{"date":"2026-05-15","close":6140.0},{"date":"2026-05-18","close":6010.0},{"date":"2026-05-19","close":6060.0},{"date":"2026-05-20","close":5890.0},{"date":"2026-05-21","close":6050.0},{"date":"2026-05-22","close":6260.0},{"date":"2026-05-26","close":6120.0},{"date":"2026-05-27","close":6060.0},{"date":"2026-05-28","close":5920.0},{"date":"2026-05-29","close":5730.0},{"date":"2026-06-01","close":5530.0},{"date":"2026-06-02","close":5510.0},{"date":"2026-06-04","close":5580.0},{"date":"2026-06-05","close":5400.0},{"date":"2026-06-08","close":5080.0},{"date":"2026-06-09","close":5260.0},{"date":"2026-06-10","close":5350.0},{"date":"2026-06-11","close":5260.0},{"date":"2026-06-12","close":5370.0},{"date":"2026-06-15","close":5690.0},{"date":"2026-06-16","close":5490.0},{"date":"2026-06-17","close":5580.0},{"date":"2026-06-18","close":5430.0},{"date":"2026-06-19","close":5270.0},{"date":"2026-06-22","close":5050.0},{"date":"2026-06-23","close":5020.0},{"date":"2026-06-24","close":5030.0},{"date":"2026-06-25","close":5040.0},{"date":"2026-06-26","close":4945.0},{"date":"2026-06-29","close":5240.0},{"date":"2026-06-30","close":5160.0},{"date":"2026-07-01","close":5340.0},{"date":"2026-07-02","close":5300.0},{"date":"2026-07-03","close":5280.0},{"date":"2026-07-06","close":5190.0},{"date":"2026-07-07","close":5190.0},{"date":"2026-07-08","close":5140.0},{"date":"2026-07-09","close":5070.0},{"date":"2026-07-10","close":5150.0},{"date":"2026-07-13","close":5050.0},{"date":"2026-07-14","close":5060.0},{"date":"2026-07-15","close":5180.0},{"date":"2026-07-16","close":5200.0},{"date":"2026-07-20","close":5200.0},{"date":"2026-07-21","close":5190.0},{"date":"2026-07-22","close":4990.0},{"date":"2026-07-23","close":5090.0},{"date":"2026-07-24","close":5230.0},{"date":"2026-07-27","close":5140.0},{"date":"2026-07-28","close":5010.0},{"date":"2026-07-29","close":4995.0},{"date":"2026-07-30","close":5010.0},{"date":"2026-07-31","close":5090.0},{"date":"2026-08-03","close":5120.0},{"date":"2026-08-04","close":5230.0},{"date":"2026-08-05","close":5200.0},{"date":"2026-08-06","close":5240.0},{"date":"2026-08-07","close":5240.0},{"date":"2026-08-10","close":5300.0},{"date":"2026-08-11","close":5320.0},{"date":"2026-08-12","close":5240.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":5250.0},{"date":"2026-08-18","close":5140.0},{"date":"2026-08-19","close":5080.0},{"date":"2026-08-20","close":5160.0},{"date":"2026-08-21","close":5070.0},{"date":"2026-08-24","close":5180.0},{"date":"2026-08-25","close":5340.0},{"date":"2026-08-26","close":5290.0},{"date":"2026-08-27","close":5310.0},{"date":"2026-08-28","close":5350.0},{"date":"2026-08-31","close":5450.0},{"date":"2026-09-01","close":5520.0},{"date":"2026-09-02","close":5580.0},{"date":"2026-09-03","close":5420.0},{"date":"2026-09-04","close":5420.0},{"date":"2026-09-07","close":5510.0},{"date":"2026-09-08","close":5390.0},{"date":"2026-09-09","close":5400.0},{"date":"2026-09-10","close":5390.0},{"date":"2026-09-11","close":5410.0},{"date":"2026-09-14","close":5460.0},{"date":"2026-09-15","close":5420.0},{"date":"2026-09-16","close":5440.0},{"date":"2026-09-17","close":5400.0},{"date":"2026-09-18","close":5410.0},{"date":"2026-09-21","close":5500.0},{"date":"2026-09-22","close":5420.0},{"date":"2026-09-23","close":5470.0},{"date":"2026-09-28","close":5520.0},{"date":"2026-09-29","close":5470.0},{"date":"2026-09-30","close":5450.0},{"date":"2026-10-01","close":5490.0},{"date":"2026-10-02","close":5460.0},{"date":"2026-10-06","close":5400.0},{"date":"2026-10-07","close":5430.0},{"date":"2026-10-08","close":5500.0},{"date":"2026-10-12","close":5390.0},{"date":"2026-10-13","close":5230.0},{"date":"2026-10-14","close":5280.0},{"date":"2026-10-15","close":5320.0},{"date":"2026-10-16","close":5300.0},{"date":"2026-10-19","close":5420.0},{"date":"2026-10-20","close":5410.0},{"date":"2026-10-21","close":5380.0},{"date":"2026-10-22","close":5230.0},{"date":"2026-10-23","close":5080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-501.0,"foreign_net":308.0,"institution_net":193.0},{"date":"2026-10-21","retail_net":1424.0,"foreign_net":-1462.0,"institution_net":38.0},{"date":"2026-10-20","retail_net":621.0,"foreign_net":-694.0,"institution_net":73.0},{"date":"2026-10-19","retail_net":-3255.0,"foreign_net":3010.0,"institution_net":245.0},{"date":"2026-10-16","retail_net":-889.0,"foreign_net":574.0,"institution_net":315.0},{"date":"2026-10-15","retail_net":2934.0,"foreign_net":-2580.0,"institution_net":-354.0},{"date":"2026-10-14","retail_net":-4177.0,"foreign_net":3412.0,"institution_net":765.0},{"date":"2026-10-13","retail_net":-8465.0,"foreign_net":9359.0,"institution_net":-894.0},{"date":"2026-10-12","retail_net":2351.0,"foreign_net":-2830.0,"institution_net":479.0},{"date":"2026-10-08","retail_net":-288.0,"foreign_net":8.0,"institution_net":280.0},{"date":"2026-10-07","retail_net":-1927.0,"foreign_net":2244.0,"institution_net":-317.0},{"date":"2026-10-06","retail_net":151.0,"foreign_net":-97.0,"institution_net":-54.0},{"date":"2026-10-02","retail_net":-5570.0,"foreign_net":5384.0,"institution_net":186.0},{"date":"2026-10-01","retail_net":-3665.0,"foreign_net":3459.0,"institution_net":206.0},{"date":"2026-09-30","retail_net":-1318.0,"foreign_net":1315.0,"institution_net":3.0},{"date":"2026-09-29","retail_net":219.0,"foreign_net":-232.0,"institution_net":13.0},{"date":"2026-09-28","retail_net":-908.0,"foreign_net":933.0,"institution_net":-25.0},{"date":"2026-09-23","retail_net":1474.0,"foreign_net":-1352.0,"institution_net":-122.0},{"date":"2026-09-22","retail_net":-219.0,"foreign_net":374.0,"institution_net":-155.0},{"date":"2026-09-21","retail_net":4573.0,"foreign_net":-4556.0,"institution_net":-17.0},{"date":"2026-09-18","retail_net":2127.0,"foreign_net":-2133.0,"institution_net":6.0},{"date":"2026-09-17","retail_net":1654.0,"foreign_net":4787.0,"institution_net":-6441.0},{"date":"2026-09-16","retail_net":4345.0,"foreign_net":-333.0,"institution_net":-4012.0},{"date":"2026-09-15","retail_net":4545.0,"foreign_net":-126.0,"institution_net":-4419.0},{"date":"2026-09-14","retail_net":-95.0,"foreign_net":70.0,"institution_net":25.0},{"date":"2026-09-11","retail_net":3107.0,"foreign_net":-3800.0,"institution_net":693.0},{"date":"2026-09-10","retail_net":2966.0,"foreign_net":-2456.0,"institution_net":-510.0},{"date":"2026-09-09","retail_net":46.0,"foreign_net":3489.0,"institution_net":-3535.0},{"date":"2026-09-08","retail_net":4482.0,"foreign_net":20.0,"institution_net":-4502.0},{"date":"2026-09-07","retail_net":-642.0,"foreign_net":1100.0,"institution_net":-458.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-501.0,"foreign_net":308.0,"institution_net":193.0},"d3":{"retail_net":1544.0,"foreign_net":-1848.0,"institution_net":304.0},"d7":{"retail_net":-3843.0,"foreign_net":2568.0,"institution_net":1275.0},"d14":{"retail_net":-21256.0,"foreign_net":20095.0,"institution_net":1161.0},"d30":{"retail_net":5100.0,"foreign_net":17195.0,"institution_net":-22295.0}},"analysis":"최근 5일 외국인 순매수 1736.00, 기관 순매수 864.00. 30일 누적: 외국인 1.72만, 기관 -2.23만.","foreign_flow":1736.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":864.0},"insider_trades":[],"price_analysis":{"current":5170.0,"low_30d":5060.0,"support":5169.0,"high_30d":6150.0,"change_1d":-1.1,"change_7d":-5.4,"change_30d":-4.8,"resistance":6041.0,"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":1.26,"per":28.33,"quarter":"2024-Q2"},{"pbr":1.25,"per":26.5,"quarter":"2024-Q3"},{"pbr":1.41,"per":31.78,"quarter":"2024-Q4"},{"pbr":1.21,"per":54.22,"quarter":"2025-Q1"},{"pbr":1.14,"per":287.15,"quarter":"2025-Q2"},{"pbr":1.34,"per":59.19,"quarter":"2025-Q3"},{"pbr":1.32,"per":810.39,"quarter":"2025-Q4"},{"pbr":1.66,"per":510.7,"quarter":"2026-Q1"},{"pbr":1.17,"per":24.51,"quarter":"2026-Q2"},{"pbr":0.84,"per":24.55,"quarter":"현재"}],"timeline":[{"close":5460.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5460.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6166.3794,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5204.7412,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4852.8018,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5829.3105,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5770.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7160.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5160.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.31,"pbr_5y_low":1.14,"per_5y_avg":203.64,"per_5y_low":24.51,"current_pbr":0.84,"current_per":24.55,"pbr_5y_high":1.66,"per_5y_high":810.39,"pbr_5y_median":1.26,"per_5y_median":54.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 24.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.8,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.26,"per":28.33,"close":5460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.25,"per":26.5,"close":5460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":31.78,"close":6166.3794,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.21,"per":54.22,"close":5204.7412,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":287.15,"close":4852.8018,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":59.19,"close":5829.3105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":810.39,"close":5770.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.66,"per":510.7,"close":7160.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.17,"per":24.51,"close":5160.0,"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":"24.4배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":124.0,"pbr":null,"per":null,"roa":0.008090293067558338,"roe":0.02023074681012986,"revenue":75221833771.0,"market_cap":null,"net_income":2973734607.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3813222255698098,"total_assets":367568218131.0,"total_equity":146990846898.0,"profit_margin":0.03953286509942082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":930325043.0,"operating_margin":0.012367752770189243},{"eps":-22.16,"pbr":1.16,"per":887.5,"roa":-0.0015621525271843396,"roe":-0.0036708616949371444,"revenue":66126622279.0,"market_cap":169700000000.0,"net_income":-529674401.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.41494422348128657,"total_assets":339067019246.0,"total_equity":144291571031.0,"profit_margin":-0.008010002367355305,"dividend_yield":0.7,"fiscal_quarter":"Q1","operating_income":712773433.0,"operating_margin":0.01077891790681039},{"eps":-18.1,"pbr":null,"per":null,"roa":-0.0013540016982121312,"roe":-0.0029687229883936157,"revenue":71216326088.0,"market_cap":null,"net_income":-432654773.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37565641340360967,"total_assets":319537836305.0,"total_equity":145737670605.0,"profit_margin":-0.006075218938777897,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":515501784.0,"operating_margin":0.007238533807023533},{"eps":126.82,"pbr":null,"per":null,"roa":0.009579911347212186,"roe":0.02086964390296317,"revenue":66986877646.0,"market_cap":null,"net_income":3031924831.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3671973658630257,"total_assets":316487775420.0,"total_equity":145279183732.0,"profit_margin":0.04526147415054277,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":474482938.0,"operating_margin":0.007083222187298543},{"eps":-72.54,"pbr":null,"per":null,"roa":-0.00555186725223611,"roe":-0.012211327493076652,"revenue":65312570375.0,"market_cap":null,"net_income":-1734210060.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4117907780627597,"total_assets":312365188361.0,"total_equity":142016505657.0,"profit_margin":-0.026552469915711842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2407371860.0,"operating_margin":0.03685924235071111},{"eps":-29.06,"pbr":null,"per":null,"roa":-0.0024148874733991126,"roe":-0.004822025603054226,"revenue":60588282702.0,"market_cap":null,"net_income":-694782909.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.36085677018665996,"total_assets":287708192060.0,"total_equity":144085279962.0,"profit_margin":-0.01146728175837645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":121220760.0,"operating_margin":0.002000729424800128},{"eps":73.27,"pbr":null,"per":null,"roa":0.006170421544036282,"roe":0.01198530369493125,"revenue":59313631357.0,"market_cap":null,"net_income":1751700338.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3959244888018229,"total_assets":283886655960.0,"total_equity":146154021841.0,"profit_margin":0.029532845956720708,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2971624571.0,"operating_margin":0.05010019624518064},{"eps":45.23,"pbr":null,"per":null,"roa":0.003867315616787945,"roe":0.007420328274070734,"revenue":58230600687.0,"market_cap":null,"net_income":1081369045.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3453431834765438,"total_assets":279617479449.0,"total_equity":145730620676.0,"profit_margin":0.018570460071544753,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3157994421.0,"operating_margin":0.0542325578603386},{"eps":6.55,"pbr":null,"per":null,"roa":0.0005635234432121726,"roe":0.0010836669617849443,"revenue":58411474646.0,"market_cap":null,"net_income":156515731.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31469104614120136,"total_assets":277744844310.0,"total_equity":144431579553.0,"profit_margin":0.0026795374016587705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1267662098.0,"operating_margin":0.021702278630741763},{"eps":69.01,"pbr":null,"per":null,"roa":0.006095563087806756,"roe":0.011370155717566508,"revenue":62600419234.0,"market_cap":null,"net_income":1649740695.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32660355659240503,"total_assets":270646152166.0,"total_equity":145093940310.0,"profit_margin":0.026353508733436417,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3056446996.0,"operating_margin":0.04882470490453138},{"eps":85.21,"pbr":null,"per":null,"roa":0.007649943210290872,"roe":0.01410997508307399,"revenue":61267543275.0,"market_cap":null,"net_income":2037218256.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30293661857294374,"total_assets":266305016913.0,"total_equity":144381421229.0,"profit_margin":0.03325118238960431,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2826308792.0,"operating_margin":0.04613060424691886},{"eps":31.98,"pbr":null,"per":null,"roa":0.0029036694451743147,"roe":0.0053805958337105235,"revenue":54581945393.0,"market_cap":null,"net_income":764494032.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29331921086222834,"total_assets":263285489769.0,"total_equity":142083526737.0,"profit_margin":0.014006353685188445,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1739141954.0,"operating_margin":0.03186295287714389}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":192.75,"per":28.33,"date":"2024-06","close":5460.0,"source":"reported"},{"eps":192.75,"per":28.33,"date":"2024-07","close":5460.0,"source":"reported"},{"eps":192.75,"per":28.33,"date":"2024-08","close":5460.0,"source":"reported"},{"eps":206.0,"per":26.5,"date":"2024-09","close":5460.0,"source":"reported"},{"eps":206.0,"per":26.5,"date":"2024-10","close":5460.0,"source":"reported"},{"eps":206.0,"per":26.5,"date":"2024-11","close":5460.0,"source":"reported"},{"eps":194.06,"per":31.78,"date":"2024-12","close":6166.38,"source":"reported"},{"eps":194.06,"per":34.33,"date":"2025-01","close":6662.07,"source":"reported"},{"eps":194.06,"per":32.95,"date":"2025-02","close":6394.4,"source":"reported"},{"eps":95.99,"per":54.22,"date":"2025-03","close":5204.74,"source":"reported"},{"eps":95.99,"per":58.25,"date":"2025-04","close":5591.38,"source":"reported"},{"eps":95.99,"per":56.7,"date":"2025-05","close":5442.67,"source":"reported"},{"eps":16.9,"per":287.15,"date":"2025-06","close":4852.8,"source":"reported"},{"eps":16.9,"per":305.63,"date":"2025-07","close":5165.09,"source":"reported"},{"eps":16.9,"per":285.68,"date":"2025-08","close":4828.02,"source":"reported"},{"eps":98.49,"per":59.19,"date":"2025-09","close":5829.31,"source":"reported"},{"eps":98.49,"per":59.39,"date":"2025-10","close":5849.14,"source":"reported"},{"eps":98.49,"per":60.8,"date":"2025-11","close":5987.93,"source":"reported"},{"eps":7.12,"per":810.39,"date":"2025-12","close":5770.0,"source":"reported"},{"eps":7.12,"per":818.82,"date":"2026-01","close":5830.0,"source":"reported"},{"eps":7.12,"per":827.25,"date":"2026-02","close":5890.0,"source":"reported"},{"eps":14.02,"per":510.7,"date":"2026-03","close":7160.0,"source":"reported"},{"eps":14.02,"per":476.46,"date":"2026-04","close":6680.0,"source":"reported"},{"eps":14.02,"per":408.7,"date":"2026-05","close":5730.0,"source":"reported"},{"eps":210.56,"per":24.51,"date":"2026-06","close":5160.0,"source":"reported"},{"eps":210.56,"per":24.17,"date":"2026-07","close":5090.0,"source":"reported"},{"eps":210.56,"per":25.88,"date":"2026-08","close":5450.0,"source":"reported"},{"eps":210.56,"per":25.88,"date":"2026-09","close":5450.0,"source":"reported"},{"eps":210.56,"per":24.13,"date":"2026-10","close":5080.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":188.53,"std":257.59,"count":29,"current":24.13,"lower_1sd":0.0,"upper_1sd":446.13},"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":"경보제약","phase":"above-fold","symbol_resolved":true}