{"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":"2026-10-23T09:53:57.471468+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-261.2,"direction":"higher_better","percentile":5}],"summary":"매출 +26.0%","percentile":39},"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":42.4,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":44}],"summary":"RSI 42","percentile":39},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -437원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -437, PBR 1.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.79,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.8x","percentile":26}},"signals":[],"summary":"킵스파마(256940)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1108.54억. 현재가 5,520원, 전일 대비 -1.4%, 30일 -3.0%. ROE -11.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6715.00, 기관 순매도 2023.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-58.51947275280054,"grade":"D","trend":"하락","atr_14":472.85714285714283,"rsi_14":42.36760124610592,"sma_20":6370.5,"sma_60":5996.5,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.4로 중립 구간입니다. MACD(-58.52)가 시그널선(96.56)을 하회합니다(데드크로스). SMA20 6370, SMA60 5996 — 혼조세입니다. 볼린저밴드 5270~7471 (현재 위치 11%).","bb_lower":5269.94604857372,"bb_upper":7471.05395142628,"macd_signal":96.56013976877085},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":5700,"high":5700,"low":5450,"close":5480,"volume":17733,"rsi_14":37.1,"sma_20":5848.5,"sma_60":5692.33,"sma_120":6058.58},{"date":"2024-10-24","open":5480,"high":5480,"low":5350,"close":5450,"volume":25310,"rsi_14":37.1,"sma_20":5823.5,"sma_60":5680.83,"sma_120":6053.75},{"date":"2024-10-25","open":5380,"high":5400,"low":5320,"close":5360,"volume":17953,"rsi_14":30.95,"sma_20":5791.0,"sma_60":5667.83,"sma_120":6048.25},{"date":"2024-10-28","open":5350,"high":5570,"low":5310,"close":5560,"volume":11471,"rsi_14":44.7,"sma_20":5767.0,"sma_60":5660.0,"sma_120":6042.0},{"date":"2024-10-29","open":5570,"high":5630,"low":5510,"close":5630,"volume":32556,"rsi_14":43.41,"sma_20":5746.5,"sma_60":5653.33,"sma_120":6034.67},{"date":"2024-10-30","open":5630,"high":5980,"low":5630,"close":5930,"volume":114340,"rsi_14":45.93,"sma_20":5747.0,"sma_60":5652.83,"sma_120":6030.42},{"date":"2024-10-31","open":5920,"high":6080,"low":5850,"close":5940,"volume":66514,"rsi_14":51.22,"sma_20":5754.0,"sma_60":5655.5,"sma_120":6023.25},{"date":"2024-11-01","open":5850,"high":6120,"low":5850,"close":5990,"volume":54155,"rsi_14":53.54,"sma_20":5765.0,"sma_60":5658.67,"sma_120":6014.92},{"date":"2024-11-04","open":6020,"high":6030,"low":5900,"close":5960,"volume":35180,"rsi_14":50.4,"sma_20":5771.0,"sma_60":5660.17,"sma_120":6004.75},{"date":"2024-11-05","open":5870,"high":6100,"low":5870,"close":6030,"volume":43273,"rsi_14":58.82,"sma_20":5787.5,"sma_60":5665.67,"sma_120":5995.25},{"date":"2024-11-06","open":6030,"high":6120,"low":5940,"close":5990,"volume":37043,"rsi_14":57.38,"sma_20":5797.0,"sma_60":5684.0,"sma_120":5988.5},{"date":"2024-11-07","open":5990,"high":6000,"low":5880,"close":5880,"volume":33812,"rsi_14":54.26,"sma_20":5789.0,"sma_60":5696.17,"sma_120":5980.92},{"date":"2024-11-08","open":5910,"high":5990,"low":5820,"close":5870,"volume":18592,"rsi_14":53.85,"sma_20":5787.0,"sma_60":5708.67,"sma_120":5974.0},{"date":"2024-11-11","open":5870,"high":6010,"low":5800,"close":5880,"volume":17299,"rsi_14":59.66,"sma_20":5786.0,"sma_60":5719.5,"sma_120":5966.92},{"date":"2024-11-12","open":5910,"high":5940,"low":5600,"close":5720,"volume":34152,"rsi_14":60.17,"sma_20":5774.5,"sma_60":5727.5,"sma_120":5957.67},{"date":"2024-11-13","open":5740,"high":5770,"low":5420,"close":5420,"volume":53757,"rsi_14":48.97,"sma_20":5754.5,"sma_60":5730.5,"sma_120":5946.25},{"date":"2024-11-14","open":5510,"high":5590,"low":5290,"close":5410,"volume":91464,"rsi_14":51.82,"sma_20":5734.5,"sma_60":5735.83,"sma_120":5935.92},{"date":"2024-11-15","open":5440,"high":5520,"low":5140,"close":5520,"volume":47938,"rsi_14":48.44,"sma_20":5722.0,"sma_60":5740.33,"sma_120":5927.17},{"date":"2024-11-18","open":5470,"high":5520,"low":5360,"close":5370,"volume":21020,"rsi_14":40.44,"sma_20":5702.0,"sma_60":5733.33,"sma_120":5916.92},{"date":"2024-11-19","open":5280,"high":5420,"low":5280,"close":5390,"volume":16386,"rsi_14":25.0,"sma_20":5689.0,"sma_60":5725.83,"sma_120":5907.25},{"date":"2024-11-20","open":5390,"high":5430,"low":5370,"close":5390,"volume":10394,"rsi_14":24.3,"sma_20":5684.5,"sma_60":5720.5,"sma_120":5898.08},{"date":"2024-11-21","open":5340,"high":5380,"low":5220,"close":5220,"volume":38138,"rsi_14":17.65,"sma_20":5673.0,"sma_60":5714.0,"sma_120":5887.83},{"date":"2024-11-22","open":5220,"high":5340,"low":5200,"close":5260,"volume":15940,"rsi_14":20.83,"sma_20":5668.0,"sma_60":5708.5,"sma_120":5876.67},{"date":"2024-11-25","open":5260,"high":5340,"low":5220,"close":5330,"volume":33774,"rsi_14":20.83,"sma_20":5656.5,"sma_60":5703.0,"sma_120":5865.83},{"date":"2024-11-26","open":5270,"high":5350,"low":5230,"close":5300,"volume":24637,"rsi_14":21.01,"sma_20":5640.0,"sma_60":5697.67,"sma_120":5855.0},{"date":"2024-11-27","open":5310,"high":5330,"low":5100,"close":5150,"volume":45495,"rsi_14":20.33,"sma_20":5601.0,"sma_60":5690.17,"sma_120":5844.42},{"date":"2024-11-28","open":5100,"high":5240,"low":5090,"close":5230,"volume":27080,"rsi_14":25.38,"sma_20":5565.5,"sma_60":5680.83,"sma_120":5834.25},{"date":"2024-11-29","open":5230,"high":5230,"low":5090,"close":5160,"volume":23107,"rsi_14":23.53,"sma_20":5524.0,"sma_60":5671.83,"sma_120":5823.75},{"date":"2024-12-02","open":5120,"high":5160,"low":4900,"close":5030,"volume":32279,"rsi_14":24.06,"sma_20":5477.5,"sma_60":5659.67,"sma_120":5812.17},{"date":"2024-12-03","open":5040,"high":5040,"low":4830,"close":4885,"volume":54562,"rsi_14":27.23,"sma_20":5420.25,"sma_60":5647.25,"sma_120":5799.88},{"date":"2024-12-04","open":4830,"high":4885,"low":4600,"close":4760,"volume":38988,"rsi_14":24.81,"sma_20":5358.75,"sma_60":5630.42,"sma_120":5785.54},{"date":"2024-12-05","open":4760,"high":4800,"low":4640,"close":4725,"volume":51250,"rsi_14":17.28,"sma_20":5301.0,"sma_60":5616.5,"sma_120":5770.08},{"date":"2024-12-06","open":4600,"high":4680,"low":4500,"close":4575,"volume":51555,"rsi_14":17.28,"sma_20":5236.25,"sma_60":5600.08,"sma_120":5754.96},{"date":"2024-12-09","open":4420,"high":4530,"low":4160,"close":4235,"volume":50106,"rsi_14":12.38,"sma_20":5154.0,"sma_60":5580.67,"sma_120":5737.42},{"date":"2024-12-10","open":4235,"high":4480,"low":4235,"close":4470,"volume":20825,"rsi_14":24.01,"sma_20":5091.5,"sma_60":5564.33,"sma_120":5723.83},{"date":"2024-12-11","open":4475,"high":4570,"low":4250,"close":4475,"volume":38145,"rsi_14":26.79,"sma_20":5044.25,"sma_60":5547.25,"sma_120":5710.88},{"date":"2024-12-12","open":4530,"high":4700,"low":4450,"close":4695,"volume":36702,"rsi_14":34.17,"sma_20":5008.5,"sma_60":5534.0,"sma_120":5699.42},{"date":"2024-12-13","open":4645,"high":4880,"low":4645,"close":4775,"volume":30314,"rsi_14":34.54,"sma_20":4971.25,"sma_60":5520.08,"sma_120":5688.96},{"date":"2024-12-16","open":4930,"high":4930,"low":4760,"close":4785,"volume":14649,"rsi_14":35.49,"sma_20":4942.0,"sma_60":5504.17,"sma_120":5678.25},{"date":"2024-12-17","open":4705,"high":4770,"low":4660,"close":4660,"volume":16330,"rsi_14":36.0,"sma_20":4905.5,"sma_60":5486.33,"sma_120":5666.75},{"date":"2024-12-18","open":4635,"high":4770,"low":4635,"close":4750,"volume":15240,"rsi_14":36.36,"sma_20":4873.5,"sma_60":5468.83,"sma_120":5654.67},{"date":"2024-12-19","open":4755,"high":4940,"low":4660,"close":4840,"volume":16034,"rsi_14":41.01,"sma_20":4854.5,"sma_60":5450.33,"sma_120":5643.83},{"date":"2024-12-20","open":4815,"high":4905,"low":4740,"close":4900,"volume":14488,"rsi_14":46.2,"sma_20":4836.5,"sma_60":5431.83,"sma_120":5634.5},{"date":"2024-12-23","open":4925,"high":5100,"low":4905,"close":5040,"volume":26243,"rsi_14":54.55,"sma_20":4822.0,"sma_60":5415.17,"sma_120":5627.33},{"date":"2024-12-24","open":5030,"high":5270,"low":5010,"close":5200,"volume":43559,"rsi_14":62.64,"sma_20":4817.0,"sma_60":5401.17,"sma_120":5617.33},{"date":"2024-12-26","open":5200,"high":5360,"low":5200,"close":5200,"volume":44335,"rsi_14":63.93,"sma_20":4819.5,"sma_60":5389.17,"sma_120":5606.08},{"date":"2024-12-27","open":5210,"high":5320,"low":5060,"close":5200,"volume":11355,"rsi_14":70.1,"sma_20":4818.0,"sma_60":5379.17,"sma_120":5595.83},{"date":"2024-12-30","open":5210,"high":5280,"low":5100,"close":5210,"volume":9015,"rsi_14":89.8,"sma_20":4820.5,"sma_60":5369.83,"sma_120":5586.25},{"date":"2025-01-02","open":5210,"high":5400,"low":5210,"close":5340,"volume":21324,"rsi_14":88.84,"sma_20":4836.0,"sma_60":5361.5,"sma_120":5579.42},{"date":"2025-01-03","open":5320,"high":5590,"low":5290,"close":5560,"volume":57931,"rsi_14":90.64,"sma_20":4869.75,"sma_60":5359.17,"sma_120":5574.58},{"date":"2025-01-06","open":5750,"high":5800,"low":5570,"close":5700,"volume":35371,"rsi_14":90.04,"sma_20":4916.75,"sma_60":5357.5,"sma_120":5570.25},{"date":"2025-01-07","open":5700,"high":5760,"low":5420,"close":5580,"volume":24661,"rsi_14":81.08,"sma_20":4959.5,"sma_60":5349.83,"sma_120":5564.08},{"date":"2025-01-08","open":5500,"high":5960,"low":5490,"close":5590,"volume":44446,"rsi_14":81.08,"sma_20":5010.25,"sma_60":5344.5,"sma_120":5557.08},{"date":"2025-01-09","open":5580,"high":5780,"low":5540,"close":5750,"volume":29327,"rsi_14":90.98,"sma_20":5086.0,"sma_60":5342.0,"sma_120":5553.08},{"date":"2025-01-10","open":5890,"high":5990,"low":5770,"close":5970,"volume":74544,"rsi_14":91.78,"sma_20":5161.0,"sma_60":5342.33,"sma_120":5549.83},{"date":"2025-01-13","open":6060,"high":6860,"low":5930,"close":6640,"volume":511398,"rsi_14":94.12,"sma_20":5269.25,"sma_60":5356.0,"sma_120":5552.33},{"date":"2025-01-14","open":6690,"high":6900,"low":6220,"close":6440,"volume":290837,"rsi_14":85.32,"sma_20":5356.5,"sma_60":5366.5,"sma_120":5554.42},{"date":"2025-01-15","open":6380,"high":6870,"low":6380,"close":6640,"volume":140644,"rsi_14":85.71,"sma_20":5449.75,"sma_60":5381.0,"sma_120":5557.0},{"date":"2025-01-16","open":6700,"high":6780,"low":6530,"close":6640,"volume":87988,"rsi_14":84.62,"sma_20":5542.5,"sma_60":5395.5,"sma_120":5557.67},{"date":"2025-01-17","open":6670,"high":6890,"low":6500,"close":6740,"volume":80079,"rsi_14":85.32,"sma_20":5646.5,"sma_60":5413.67,"sma_120":5559.67},{"date":"2025-01-20","open":6680,"high":6790,"low":6610,"close":6710,"volume":76007,"rsi_14":84.16,"sma_20":5744.5,"sma_60":5434.17,"sma_120":5563.25},{"date":"2025-01-21","open":6780,"high":6790,"low":6440,"close":6600,"volume":56794,"rsi_14":80.09,"sma_20":5832.5,"sma_60":5453.33,"sma_120":5567.08},{"date":"2025-01-22","open":6540,"high":6690,"low":6460,"close":6600,"volume":36083,"rsi_14":78.9,"sma_20":5917.5,"sma_60":5474.0,"sma_120":5570.92},{"date":"2025-01-23","open":6530,"high":6730,"low":6530,"close":6580,"volume":25022,"rsi_14":75.76,"sma_20":5994.5,"sma_60":5491.0,"sma_120":5575.5},{"date":"2025-01-24","open":6580,"high":6940,"low":6420,"close":6660,"volume":177286,"rsi_14":75.0,"sma_20":6067.5,"sma_60":5508.17,"sma_120":5580.75},{"date":"2025-01-31","open":6660,"high":6820,"low":6560,"close":6660,"volume":72395,"rsi_14":80.0,"sma_20":6140.5,"sma_60":5520.33,"sma_120":5586.58},{"date":"2025-02-03","open":6660,"high":6660,"low":6380,"close":6420,"volume":43079,"rsi_14":70.44,"sma_20":6201.5,"sma_60":5528.33,"sma_120":5591.92},{"date":"2025-02-04","open":6420,"high":6790,"low":6400,"close":6560,"volume":119032,"rsi_14":70.15,"sma_20":6269.0,"sma_60":5537.83,"sma_120":5598.25},{"date":"2025-02-05","open":6640,"high":6890,"low":6640,"close":6680,"volume":53570,"rsi_14":68.59,"sma_20":6336.0,"sma_60":5549.83,"sma_120":5605.0},{"date":"2025-02-06","open":6760,"high":7990,"low":6730,"close":7430,"volume":733633,"rsi_14":69.85,"sma_20":6429.5,"sma_60":5573.17,"sma_120":5619.42},{"date":"2025-02-07","open":7550,"high":7550,"low":7160,"close":7300,"volume":115373,"rsi_14":72.4,"sma_20":6509.5,"sma_60":5595.0,"sma_120":5639.5},{"date":"2025-02-10","open":7280,"high":7320,"low":7130,"close":7240,"volume":64175,"rsi_14":66.85,"sma_20":6592.5,"sma_60":5617.67,"sma_120":5656.92},{"date":"2025-02-11","open":7260,"high":7500,"low":7260,"close":7400,"volume":58579,"rsi_14":69.59,"sma_20":6683.0,"sma_60":5643.17,"sma_120":5675.92},{"date":"2025-02-12","open":7450,"high":7620,"low":7290,"close":7500,"volume":162961,"rsi_14":69.59,"sma_20":6770.5,"sma_60":5670.17,"sma_120":5694.83},{"date":"2025-02-13","open":7500,"high":7580,"low":7280,"close":7330,"volume":63472,"rsi_14":64.9,"sma_20":6838.5,"sma_60":5697.0,"sma_120":5712.25},{"date":"2025-02-14","open":7340,"high":7940,"low":7210,"close":7940,"volume":262877,"rsi_14":75.97,"sma_20":6903.5,"sma_60":5739.0,"sma_120":5734.75},{"date":"2025-02-17","open":8490,"high":8830,"low":8220,"close":8500,"volume":529522,"rsi_14":80.25,"sma_20":7006.5,"sma_60":5790.5,"sma_120":5763.17},{"date":"2025-02-18","open":8660,"high":8770,"low":8350,"close":8690,"volume":154021,"rsi_14":81.87,"sma_20":7109.0,"sma_60":5843.33,"sma_120":5791.83},{"date":"2025-02-19","open":8690,"high":8700,"low":8500,"close":8650,"volume":88794,"rsi_14":80.43,"sma_20":7209.5,"sma_60":5898.0,"sma_120":5815.67},{"date":"2025-02-20","open":8700,"high":9410,"low":8660,"close":9250,"volume":289665,"rsi_14":83.46,"sma_20":7335.0,"sma_60":5962.33,"sma_120":5844.08},{"date":"2025-02-21","open":9130,"high":9500,"low":9130,"close":9480,"volume":161165,"rsi_14":89.64,"sma_20":7473.5,"sma_60":6030.5,"sma_120":5875.5},{"date":"2025-02-24","open":9490,"high":9490,"low":9200,"close":9450,"volume":133698,"rsi_14":88.53,"sma_20":7616.0,"sma_60":6101.0,"sma_120":5907.5},{"date":"2025-02-25","open":9330,"high":9870,"low":9320,"close":9740,"volume":170436,"rsi_14":89.03,"sma_20":7773.0,"sma_60":6175.67,"sma_120":5942.08},{"date":"2025-02-26","open":9580,"high":9780,"low":9080,"close":9130,"volume":228339,"rsi_14":72.49,"sma_20":7900.5,"sma_60":6239.0,"sma_120":5971.0},{"date":"2025-02-27","open":9050,"high":9440,"low":9040,"close":9400,"volume":122951,"rsi_14":76.79,"sma_20":8037.5,"sma_60":6307.33,"sma_120":6002.5},{"date":"2025-02-28","open":9220,"high":9870,"low":9220,"close":9500,"volume":144538,"rsi_14":78.54,"sma_20":8179.5,"sma_60":6379.83,"sma_120":6035.0},{"date":"2025-03-04","open":9500,"high":9550,"low":9150,"close":9480,"volume":68929,"rsi_14":77.23,"sma_20":8332.5,"sma_60":6450.67,"sma_120":6065.75},{"date":"2025-03-05","open":9400,"high":9570,"low":9270,"close":9410,"volume":82801,"rsi_14":75.2,"sma_20":8475.0,"sma_60":6521.5,"sma_120":6096.67},{"date":"2025-03-06","open":9410,"high":9410,"low":8960,"close":9090,"volume":90308,"rsi_14":72.34,"sma_20":8595.5,"sma_60":6589.17,"sma_120":6124.42},{"date":"2025-03-07","open":9090,"high":9160,"low":8860,"close":8960,"volume":72471,"rsi_14":64.74,"sma_20":8672.0,"sma_60":6657.08,"sma_120":6152.17},{"date":"2025-03-10","open":9030,"high":9100,"low":8750,"close":8830,"volume":79338,"rsi_14":55.45,"sma_20":8748.5,"sma_60":6724.92,"sma_120":6177.67},{"date":"2025-03-11","open":8820,"high":8820,"low":8320,"close":8600,"volume":190424,"rsi_14":48.53,"sma_20":8816.5,"sma_60":6789.5,"sma_120":6203.0},{"date":"2025-03-12","open":8650,"high":9190,"low":8580,"close":8800,"volume":84423,"rsi_14":52.32,"sma_20":8886.5,"sma_60":6859.92,"sma_120":6230.0},{"date":"2025-03-13","open":8710,"high":8960,"low":8550,"close":8640,"volume":54433,"rsi_14":39.07,"sma_20":8943.5,"sma_60":6933.33,"sma_120":6257.0},{"date":"2025-03-14","open":8700,"high":8720,"low":8470,"close":8600,"volume":29005,"rsi_14":33.08,"sma_20":9007.0,"sma_60":7002.17,"sma_120":6283.25},{"date":"2025-03-17","open":8530,"high":8810,"low":8430,"close":8610,"volume":66516,"rsi_14":33.72,"sma_20":9040.5,"sma_60":7071.08,"sma_120":6309.17},{"date":"2025-03-18","open":8640,"high":8770,"low":8520,"close":8750,"volume":43924,"rsi_14":29.63,"sma_20":9053.0,"sma_60":7138.67,"sma_120":6336.33},{"date":"2025-03-19","open":8690,"high":8930,"low":8610,"close":8880,"volume":61356,"rsi_14":43.59,"sma_20":9062.5,"sma_60":7207.08,"sma_120":6363.58},{"date":"2025-03-20","open":9200,"high":9400,"low":8700,"close":8800,"volume":242844,"rsi_14":32.95,"sma_20":9070.0,"sma_60":7274.0,"sma_120":6389.08},{"date":"2025-03-21","open":8680,"high":9550,"low":8600,"close":9470,"volume":257802,"rsi_14":49.36,"sma_20":9081.0,"sma_60":7354.17,"sma_120":6420.25},{"date":"2025-03-24","open":9470,"high":9800,"low":9270,"close":9660,"volume":108648,"rsi_14":53.6,"sma_20":9090.0,"sma_60":7436.0,"sma_120":6452.42},{"date":"2025-03-25","open":9660,"high":9930,"low":9600,"close":9830,"volume":121599,"rsi_14":58.08,"sma_20":9109.0,"sma_60":7519.17,"sma_120":6484.75},{"date":"2025-03-26","open":9800,"high":9980,"low":9470,"close":9510,"volume":105054,"rsi_14":58.08,"sma_20":9097.5,"sma_60":7596.0,"sma_120":6513.92},{"date":"2025-03-27","open":9510,"high":9580,"low":9200,"close":9300,"volume":56468,"rsi_14":56.34,"sma_20":9106.0,"sma_60":7667.0,"sma_120":6541.08},{"date":"2025-03-28","open":9600,"high":10900,"low":9600,"close":10850,"volume":1535259,"rsi_14":74.63,"sma_20":9178.5,"sma_60":7761.17,"sma_120":6581.17},{"date":"2025-03-31","open":10840,"high":10840,"low":9920,"close":10220,"volume":469456,"rsi_14":68.0,"sma_20":9214.5,"sma_60":7844.83,"sma_120":6617.0},{"date":"2025-04-01","open":10220,"high":10650,"low":10030,"close":10490,"volume":190481,"rsi_14":68.49,"sma_20":9265.0,"sma_60":7933.0,"sma_120":6656.08},{"date":"2025-04-02","open":10580,"high":10680,"low":9990,"close":10060,"volume":145591,"rsi_14":64.67,"sma_20":9297.5,"sma_60":8013.83,"sma_120":6691.83},{"date":"2025-04-03","open":9900,"high":10190,"low":9650,"close":9950,"volume":110727,"rsi_14":63.75,"sma_20":9340.5,"sma_60":8090.67,"sma_120":6726.08},{"date":"2025-04-04","open":9900,"high":10180,"low":9870,"close":10090,"volume":95506,"rsi_14":64.68,"sma_20":9397.0,"sma_60":8166.17,"sma_120":6762.67},{"date":"2025-04-07","open":9990,"high":9990,"low":8500,"close":9070,"volume":281437,"rsi_14":52.7,"sma_20":9409.0,"sma_60":8222.33,"sma_120":6789.92},{"date":"2025-04-08","open":9200,"high":9430,"low":9030,"close":9200,"volume":121814,"rsi_14":52.7,"sma_20":9439.0,"sma_60":8282.67,"sma_120":6816.25},{"date":"2025-04-09","open":9110,"high":9300,"low":8980,"close":9130,"volume":83202,"rsi_14":52.79,"sma_20":9455.5,"sma_60":8341.67,"sma_120":6843.08},{"date":"2025-04-10","open":9500,"high":9750,"low":9200,"close":9540,"volume":132142,"rsi_14":50.62,"sma_20":9500.5,"sma_60":8404.83,"sma_120":6873.42},{"date":"2025-04-11","open":9410,"high":9910,"low":9410,"close":9800,"volume":84651,"rsi_14":51.22,"sma_20":9560.5,"sma_60":8468.67,"sma_120":6905.5},{"date":"2025-04-14","open":9760,"high":9900,"low":9710,"close":9750,"volume":90942,"rsi_14":49.29,"sma_20":9617.5,"sma_60":8520.5,"sma_120":6938.25},{"date":"2025-04-15","open":9850,"high":10840,"low":9760,"close":10770,"volume":254006,"rsi_14":60.0,"sma_20":9718.5,"sma_60":8592.67,"sma_120":6979.58},{"date":"2025-04-16","open":10540,"high":10790,"low":10410,"close":10450,"volume":116953,"rsi_14":58.97,"sma_20":9797.0,"sma_60":8656.17,"sma_120":7018.58},{"date":"2025-04-17","open":10660,"high":11430,"low":10460,"close":11070,"volume":291615,"rsi_14":52.01,"sma_20":9910.5,"sma_60":8730.0,"sma_120":7062.75},{"date":"2025-04-18","open":11130,"high":12600,"low":10950,"close":11800,"volume":886170,"rsi_14":64.16,"sma_20":10027.0,"sma_60":8814.33,"sma_120":7114.0},{"date":"2025-04-21","open":11800,"high":11850,"low":11320,"close":11580,"volume":237699,"rsi_14":59.86,"sma_20":10123.0,"sma_60":8895.5,"sma_120":7164.83},{"date":"2025-04-22","open":11490,"high":11990,"low":11350,"close":11580,"volume":183343,"rsi_14":64.9,"sma_20":10210.5,"sma_60":8978.5,"sma_120":7215.92},{"date":"2025-04-23","open":11740,"high":11800,"low":11460,"close":11650,"volume":131433,"rsi_14":66.8,"sma_20":10317.5,"sma_60":9062.67,"sma_120":7268.33},{"date":"2025-04-24","open":11630,"high":12500,"low":11330,"close":11380,"volume":491518,"rsi_14":62.43,"sma_20":10421.5,"sma_60":9142.67,"sma_120":7316.83},{"date":"2025-04-25","open":11450,"high":11590,"low":11090,"close":11520,"volume":169239,"rsi_14":78.42,"sma_20":10455.0,"sma_60":9223.67,"sma_120":7365.92},{"date":"2025-04-28","open":11520,"high":11640,"low":11120,"close":11210,"volume":145648,"rsi_14":72.38,"sma_20":10504.5,"sma_60":9299.5,"sma_120":7409.92},{"date":"2025-04-29","open":11140,"high":11460,"low":10770,"close":10980,"volume":193408,"rsi_14":69.89,"sma_20":10529.0,"sma_60":9375.5,"sma_120":7451.92},{"date":"2025-04-30","open":10980,"high":11150,"low":10410,"close":10690,"volume":189066,"rsi_14":62.69,"sma_20":10560.5,"sma_60":9444.33,"sma_120":7491.08},{"date":"2025-05-02","open":10600,"high":11820,"low":10500,"close":11700,"volume":286495,"rsi_14":67.99,"sma_20":10648.0,"sma_60":9528.0,"sma_120":7538.92},{"date":"2025-05-07","open":11400,"high":11400,"low":8520,"close":9820,"volume":954854,"rsi_14":50.49,"sma_20":10634.5,"sma_60":9567.83,"sma_120":7570.5},{"date":"2025-05-08","open":9820,"high":10300,"low":9620,"close":9840,"volume":164245,"rsi_14":42.39,"sma_20":10673.0,"sma_60":9610.17,"sma_120":7602.58},{"date":"2025-05-09","open":9850,"high":12790,"low":9780,"close":12790,"volume":2667563,"rsi_14":63.39,"sma_20":10852.5,"sma_60":9702.67,"sma_120":7660.17},{"date":"2025-05-12","open":13120,"high":13870,"low":11720,"close":11820,"volume":1726197,"rsi_14":54.13,"sma_20":10987.0,"sma_60":9776.33,"sma_120":7709.75},{"date":"2025-05-13","open":11810,"high":13900,"low":11400,"close":12150,"volume":3674315,"rsi_14":52.01,"sma_20":11117.5,"sma_60":9853.83,"sma_120":7762.0},{"date":"2025-05-14","open":12140,"high":14500,"low":11950,"close":14500,"volume":3713623,"rsi_14":63.49,"sma_20":11352.5,"sma_60":9973.33,"sma_120":7835.17},{"date":"2025-05-15","open":15000,"high":15520,"low":13410,"close":14670,"volume":1837092,"rsi_14":64.06,"sma_20":11598.5,"sma_60":10085.5,"sma_120":7912.25},{"date":"2025-05-16","open":14070,"high":14900,"low":13550,"close":14000,"volume":1094065,"rsi_14":60.14,"sma_20":11760.0,"sma_60":10177.17,"sma_120":7983.83},{"date":"2025-05-19","open":14620,"high":15290,"low":14210,"close":14800,"volume":1730701,"rsi_14":64.11,"sma_20":11977.5,"sma_60":10279.0,"sma_120":8061.17},{"date":"2025-05-20","open":14360,"high":17750,"low":14260,"close":16630,"volume":4890440,"rsi_14":68.5,"sma_20":12255.5,"sma_60":10412.0,"sma_120":8155.0},{"date":"2025-05-21","open":16400,"high":17920,"low":16120,"close":17230,"volume":1256690,"rsi_14":71.35,"sma_20":12527.0,"sma_60":10545.0,"sma_120":8253.67},{"date":"2025-05-22","open":17000,"high":17330,"low":16010,"close":16260,"volume":771567,"rsi_14":67.79,"sma_20":12761.0,"sma_60":10658.0,"sma_120":8344.25},{"date":"2025-05-23","open":16280,"high":16540,"low":15050,"close":15340,"volume":716196,"rsi_14":65.03,"sma_20":12949.0,"sma_60":10756.17,"sma_120":8428.58},{"date":"2025-05-26","open":15080,"high":16500,"low":14600,"close":16260,"volume":594994,"rsi_14":64.82,"sma_20":13179.5,"sma_60":10864.83,"sma_120":8520.25},{"date":"2025-05-27","open":16020,"high":16350,"low":15700,"close":16050,"volume":270145,"rsi_14":72.72,"sma_20":13413.0,"sma_60":10980.17,"sma_120":8609.58},{"date":"2025-05-28","open":16070,"high":16900,"low":16000,"close":16490,"volume":481728,"rsi_14":73.53,"sma_20":13661.5,"sma_60":11098.33,"sma_120":8702.83},{"date":"2025-05-29","open":16500,"high":17080,"low":16060,"close":16110,"volume":374514,"rsi_14":64.36,"sma_20":13906.5,"sma_60":11208.5,"sma_120":8794.17},{"date":"2025-05-30","open":16130,"high":16530,"low":15810,"close":15980,"volume":227665,"rsi_14":69.4,"sma_20":14156.5,"sma_60":11316.83,"sma_120":8883.75},{"date":"2025-06-02","open":15410,"high":16400,"low":14700,"close":16390,"volume":586863,"rsi_14":69.63,"sma_20":14441.5,"sma_60":11433.17,"sma_120":8977.33},{"date":"2025-06-04","open":16320,"high":18690,"low":15510,"close":18330,"volume":895288,"rsi_14":68.43,"sma_20":14773.0,"sma_60":11587.17,"sma_120":9088.17},{"date":"2025-06-05","open":18340,"high":18520,"low":17070,"close":17120,"volume":614774,"rsi_14":60.72,"sma_20":15138.0,"sma_60":11723.17,"sma_120":9190.12},{"date":"2025-06-09","open":17100,"high":17680,"low":15890,"close":15950,"volume":582032,"rsi_14":58.17,"sma_20":15443.5,"sma_60":11841.83,"sma_120":9283.38},{"date":"2025-06-10","open":16100,"high":16660,"low":16010,"close":16460,"volume":312962,"rsi_14":57.13,"sma_20":15627.0,"sma_60":11972.83,"sma_120":9381.17},{"date":"2025-06-11","open":16990,"high":16990,"low":15450,"close":15690,"volume":521313,"rsi_14":45.56,"sma_20":15820.5,"sma_60":12087.67,"sma_120":9473.79},{"date":"2025-06-12","open":15710,"high":16050,"low":15290,"close":15890,"volume":275765,"rsi_14":43.42,"sma_20":16007.5,"sma_60":12208.5,"sma_120":9570.92},{"date":"2025-06-13","open":15910,"high":16150,"low":15120,"close":15240,"volume":320109,"rsi_14":44.83,"sma_20":16044.5,"sma_60":12319.17,"sma_120":9660.67},{"date":"2025-06-16","open":15240,"high":17590,"low":15160,"close":17050,"volume":912541,"rsi_14":57.95,"sma_20":16163.5,"sma_60":12459.83,"sma_120":9765.46},{"date":"2025-06-17","open":17250,"high":22150,"low":17250,"close":20050,"volume":4776749,"rsi_14":64.77,"sma_20":16466.0,"sma_60":12648.17,"sma_120":9893.42},{"date":"2025-06-18","open":20600,"high":21300,"low":19890,"close":20600,"volume":1020465,"rsi_14":67.27,"sma_20":16756.0,"sma_60":12843.5,"sma_120":10025.29},{"date":"2025-06-19","open":20150,"high":20700,"low":19480,"close":20100,"volume":437003,"rsi_14":63.64,"sma_20":16929.5,"sma_60":13031.83,"sma_120":10152.92},{"date":"2025-06-20","open":19900,"high":20850,"low":18910,"close":19050,"volume":523041,"rsi_14":60.58,"sma_20":17020.5,"sma_60":13191.5,"sma_120":10272.83},{"date":"2025-06-23","open":18430,"high":21100,"low":18290,"close":20950,"volume":760083,"rsi_14":65.86,"sma_20":17255.0,"sma_60":13379.67,"sma_120":10407.83},{"date":"2025-06-24","open":20400,"high":20800,"low":19750,"close":19960,"volume":382538,"rsi_14":60.98,"sma_20":17486.0,"sma_60":13548.5,"sma_120":10533.83},{"date":"2025-06-25","open":19980,"high":19980,"low":18540,"close":18850,"volume":359113,"rsi_14":51.69,"sma_20":17615.5,"sma_60":13704.17,"sma_120":10650.08},{"date":"2025-06-26","open":18800,"high":19180,"low":18100,"close":18720,"volume":260814,"rsi_14":55.58,"sma_20":17749.0,"sma_60":13861.17,"sma_120":10764.08},{"date":"2025-06-27","open":18710,"high":19170,"low":17960,"close":18390,"volume":201835,"rsi_14":59.04,"sma_20":17844.0,"sma_60":13986.83,"sma_120":10874.0},{"date":"2025-06-30","open":18310,"high":19000,"low":18000,"close":18400,"volume":153293,"rsi_14":57.46,"sma_20":17958.5,"sma_60":14123.17,"sma_120":10984.0},{"date":"2025-07-01","open":18400,"high":18980,"low":18100,"close":18200,"volume":110061,"rsi_14":60.1,"sma_20":18069.5,"sma_60":14251.67,"sma_120":11092.33},{"date":"2025-07-02","open":18200,"high":18280,"low":17500,"close":17710,"volume":187071,"rsi_14":57.15,"sma_20":18135.5,"sma_60":14379.17,"sma_120":11196.5},{"date":"2025-07-03","open":17720,"high":18530,"low":17700,"close":18240,"volume":109056,"rsi_14":61.9,"sma_20":18131.0,"sma_60":14517.33,"sma_120":11304.0},{"date":"2025-07-04","open":18160,"high":18780,"low":17950,"close":18760,"volume":113013,"rsi_14":57.56,"sma_20":18213.0,"sma_60":14661.83,"sma_120":11414.0},{"date":"2025-07-07","open":18760,"high":19640,"low":18760,"close":19100,"volume":146428,"rsi_14":44.51,"sma_20":18370.5,"sma_60":14829.0,"sma_120":11525.67},{"date":"2025-07-08","open":22000,"high":22100,"low":16250,"close":16800,"volume":1137454,"rsi_14":31.73,"sma_20":18387.5,"sma_60":14955.67,"sma_120":11619.17},{"date":"2025-07-09","open":16880,"high":17000,"low":15690,"close":15890,"volume":324981,"rsi_14":30.53,"sma_20":18397.5,"sma_60":15068.33,"sma_120":11705.0},{"date":"2025-07-10","open":16030,"high":16940,"low":15850,"close":16790,"volume":256179,"rsi_14":39.4,"sma_20":18442.5,"sma_60":15189.17,"sma_120":11797.0},{"date":"2025-07-11","open":16800,"high":17890,"low":16760,"close":17310,"volume":188033,"rsi_14":30.39,"sma_20":18546.0,"sma_60":15314.33,"sma_120":11891.5},{"date":"2025-07-14","open":17920,"high":20900,"low":16770,"close":16820,"volume":888541,"rsi_14":32.12,"sma_20":18534.5,"sma_60":15432.17,"sma_120":11976.33},{"date":"2025-07-15","open":17410,"high":18050,"low":17280,"close":17370,"volume":425955,"rsi_14":41.0,"sma_20":18400.5,"sma_60":15542.17,"sma_120":12067.42},{"date":"2025-07-16","open":17440,"high":17510,"low":16800,"close":16850,"volume":183013,"rsi_14":39.14,"sma_20":18213.0,"sma_60":15648.83,"sma_120":12152.5},{"date":"2025-07-17","open":16850,"high":16910,"low":16210,"close":16910,"volume":175467,"rsi_14":41.13,"sma_20":18053.5,"sma_60":15746.17,"sma_120":12238.08},{"date":"2025-07-18","open":16700,"high":16700,"low":15680,"close":16250,"volume":248311,"rsi_14":38.04,"sma_20":17913.5,"sma_60":15820.33,"sma_120":12317.33},{"date":"2025-07-21","open":16350,"high":16360,"low":14780,"close":15000,"volume":324831,"rsi_14":34.06,"sma_20":17616.0,"sma_60":15877.33,"sma_120":12386.42},{"date":"2025-07-22","open":14960,"high":15010,"low":14200,"close":14550,"volume":177381,"rsi_14":34.2,"sma_20":17345.5,"sma_60":15926.83,"sma_120":12452.67},{"date":"2025-07-23","open":14620,"high":14700,"low":13910,"close":14420,"volume":167999,"rsi_14":30.1,"sma_20":17124.0,"sma_60":15973.0,"sma_120":12517.83},{"date":"2025-07-24","open":14510,"high":14660,"low":14020,"close":14300,"volume":89935,"rsi_14":25.76,"sma_20":16903.0,"sma_60":16021.67,"sma_120":12582.17},{"date":"2025-07-25","open":14360,"high":14390,"low":13990,"close":14200,"volume":84865,"rsi_14":22.66,"sma_20":16693.5,"sma_60":16066.33,"sma_120":12645.0},{"date":"2025-07-28","open":14160,"high":14160,"low":13390,"close":13630,"volume":128295,"rsi_14":28.08,"sma_20":16455.0,"sma_60":16106.67,"sma_120":12703.08},{"date":"2025-07-29","open":13640,"high":14130,"low":13480,"close":14030,"volume":82539,"rsi_14":36.16,"sma_20":16246.5,"sma_60":16157.5,"sma_120":12766.5},{"date":"2025-07-30","open":13850,"high":13850,"low":13120,"close":13550,"volume":153128,"rsi_14":24.29,"sma_20":16038.5,"sma_60":16205.17,"sma_120":12824.75},{"date":"2025-07-31","open":13560,"high":14000,"low":13490,"close":13800,"volume":88748,"rsi_14":20.9,"sma_20":15816.5,"sma_60":16240.17,"sma_120":12884.08},{"date":"2025-08-01","open":13700,"high":13700,"low":12500,"close":12890,"volume":282956,"rsi_14":19.53,"sma_20":15523.0,"sma_60":16291.33,"sma_120":12929.58},{"date":"2025-08-04","open":12890,"high":13520,"low":12800,"close":13250,"volume":79348,"rsi_14":17.09,"sma_20":15230.5,"sma_60":16348.17,"sma_120":12979.17},{"date":"2025-08-05","open":13600,"high":13640,"low":13000,"close":13620,"volume":68424,"rsi_14":23.57,"sma_20":15071.5,"sma_60":16362.0,"sma_120":13032.33},{"date":"2025-08-06","open":13530,"high":13590,"low":13040,"close":13110,"volume":72077,"rsi_14":21.04,"sma_20":14932.5,"sma_60":16383.5,"sma_120":13079.92},{"date":"2025-08-07","open":13030,"high":13030,"low":12670,"close":12890,"volume":77000,"rsi_14":22.55,"sma_20":14737.5,"sma_60":16395.83,"sma_120":13124.83},{"date":"2025-08-08","open":12940,"high":12990,"low":12600,"close":12630,"volume":62725,"rsi_14":26.9,"sma_20":14503.5,"sma_60":16364.67,"sma_120":13169.0},{"date":"2025-08-11","open":12640,"high":12710,"low":12310,"close":12380,"volume":53565,"rsi_14":27.99,"sma_20":14281.5,"sma_60":16326.5,"sma_120":13206.0},{"date":"2025-08-12","open":12810,"high":13170,"low":12540,"close":12660,"volume":160472,"rsi_14":32.68,"sma_20":14046.0,"sma_60":16304.17,"sma_120":13240.67},{"date":"2025-08-13","open":12840,"high":13000,"low":12280,"close":12770,"volume":82824,"rsi_14":34.91,"sma_20":13842.0,"sma_60":16270.33,"sma_120":13274.67},{"date":"2025-08-14","open":12880,"high":12880,"low":12540,"close":12640,"volume":34068,"rsi_14":34.71,"sma_20":13628.5,"sma_60":16203.83,"sma_120":13307.92},{"date":"2025-08-18","open":12510,"high":12640,"low":12210,"close":12310,"volume":66646,"rsi_14":36.42,"sma_20":13431.5,"sma_60":16121.83,"sma_120":13333.42},{"date":"2025-08-19","open":12240,"high":12330,"low":11920,"close":12000,"volume":104999,"rsi_14":28.72,"sma_20":13281.5,"sma_60":16050.83,"sma_120":13354.42},{"date":"2025-08-20","open":11660,"high":11770,"low":11140,"close":11430,"volume":144180,"rsi_14":28.19,"sma_20":13125.5,"sma_60":15985.67,"sma_120":13370.92},{"date":"2025-08-21","open":11560,"high":11690,"low":11380,"close":11400,"volume":68431,"rsi_14":24.14,"sma_20":12974.5,"sma_60":15904.67,"sma_120":13384.75},{"date":"2025-08-22","open":11320,"high":11520,"low":10850,"close":10900,"volume":152290,"rsi_14":26.48,"sma_20":12804.5,"sma_60":15818.83,"sma_120":13399.5},{"date":"2025-08-25","open":11100,"high":11650,"low":11010,"close":11490,"volume":125280,"rsi_14":30.27,"sma_20":12669.0,"sma_60":15735.5,"sma_120":13416.92},{"date":"2025-08-26","open":11510,"high":12480,"low":11470,"close":11830,"volume":132391,"rsi_14":29.8,"sma_20":12579.0,"sma_60":15664.17,"sma_120":13436.33},{"date":"2025-08-27","open":12610,"high":12770,"low":11720,"close":12510,"volume":251942,"rsi_14":43.48,"sma_20":12503.0,"sma_60":15606.33,"sma_120":13461.58},{"date":"2025-08-28","open":12450,"high":12490,"low":11900,"close":11910,"volume":110777,"rsi_14":40.16,"sma_20":12421.0,"sma_60":15531.67,"sma_120":13482.42},{"date":"2025-08-29","open":11890,"high":12060,"low":11190,"close":11270,"volume":127969,"rsi_14":37.31,"sma_20":12294.5,"sma_60":15414.0,"sma_120":13500.58},{"date":"2025-09-01","open":11180,"high":11530,"low":11000,"close":11120,"volume":107462,"rsi_14":38.02,"sma_20":12206.0,"sma_60":15314.0,"sma_120":13518.58},{"date":"2025-09-02","open":11200,"high":11320,"low":11070,"close":11230,"volume":33521,"rsi_14":35.95,"sma_20":12105.0,"sma_60":15235.33,"sma_120":13538.58},{"date":"2025-09-03","open":11260,"high":11910,"low":11170,"close":11810,"volume":74858,"rsi_14":41.37,"sma_20":12014.5,"sma_60":15157.83,"sma_120":13565.33},{"date":"2025-09-04","open":11900,"high":14250,"low":11900,"close":13670,"volume":823775,"rsi_14":57.06,"sma_20":12042.5,"sma_60":15124.17,"sma_120":13605.92},{"date":"2025-09-05","open":13420,"high":13450,"low":12750,"close":12810,"volume":189875,"rsi_14":53.2,"sma_20":12038.5,"sma_60":15072.83,"sma_120":13640.67},{"date":"2025-09-08","open":12710,"high":12720,"low":12070,"close":12110,"volume":133687,"rsi_14":50.67,"sma_20":12012.5,"sma_60":15020.67,"sma_120":13669.92},{"date":"2025-09-09","open":12270,"high":12270,"low":11860,"close":12000,"volume":80907,"rsi_14":53.68,"sma_20":11993.5,"sma_60":14936.5,"sma_120":13698.17},{"date":"2025-09-10","open":12040,"high":12120,"low":11590,"close":11660,"volume":93921,"rsi_14":51.61,"sma_20":11943.5,"sma_60":14796.67,"sma_120":13722.42},{"date":"2025-09-11","open":11700,"high":11950,"low":11100,"close":11480,"volume":114687,"rsi_14":53.75,"sma_20":11879.0,"sma_60":14644.67,"sma_120":13744.08},{"date":"2025-09-12","open":11670,"high":11710,"low":11410,"close":11640,"volume":52268,"rsi_14":51.03,"sma_20":11829.0,"sma_60":14503.67,"sma_120":13767.75},{"date":"2025-09-15","open":11830,"high":11830,"low":11450,"close":11610,"volume":89021,"rsi_14":48.43,"sma_20":11794.0,"sma_60":14379.67,"sma_120":13785.58},{"date":"2025-09-16","open":11610,"high":12170,"low":11590,"close":11810,"volume":78437,"rsi_14":44.63,"sma_20":11784.5,"sma_60":14227.33,"sma_120":13803.5},{"date":"2025-09-17","open":11870,"high":11910,"low":11160,"close":11190,"volume":96768,"rsi_14":44.5,"sma_20":11772.5,"sma_60":14081.17,"sma_120":13814.83},{"date":"2025-09-18","open":11380,"high":11591,"low":11260,"close":11340,"volume":36097,"rsi_14":50.17,"sma_20":11767.0,"sma_60":13955.17,"sma_120":13829.67},{"date":"2025-09-19","open":11320,"high":11350,"low":11120,"close":11290,"volume":46988,"rsi_14":51.45,"sma_20":11786.5,"sma_60":13831.33,"sma_120":13846.25},{"date":"2025-09-22","open":11290,"high":11320,"low":10910,"close":11020,"volume":98924,"rsi_14":48.25,"sma_20":11763.0,"sma_60":13708.5,"sma_120":13847.67},{"date":"2025-09-23","open":11000,"high":11230,"low":10620,"close":10620,"volume":106482,"rsi_14":39.79,"sma_20":11702.5,"sma_60":13578.83,"sma_120":13851.0},{"date":"2025-09-24","open":10600,"high":10930,"low":10590,"close":10900,"volume":70761,"rsi_14":17.41,"sma_20":11622.0,"sma_60":13457.17,"sma_120":13854.42},{"date":"2025-09-25","open":10840,"high":10840,"low":10100,"close":10210,"volume":142590,"rsi_14":18.14,"sma_20":11537.0,"sma_60":13332.17,"sma_120":13855.67},{"date":"2025-09-26","open":10230,"high":11250,"low":10190,"close":11040,"volume":204562,"rsi_14":37.29,"sma_20":11525.5,"sma_60":13212.17,"sma_120":13864.75},{"date":"2025-09-29","open":11030,"high":11030,"low":10460,"close":10720,"volume":79843,"rsi_14":35.52,"sma_20":11505.5,"sma_60":13078.17,"sma_120":13870.0},{"date":"2025-09-30","open":10750,"high":10790,"low":10340,"close":10370,"volume":53539,"rsi_14":35.44,"sma_20":11462.5,"sma_60":12932.67,"sma_120":13880.83},{"date":"2025-10-01","open":10420,"high":10590,"low":10230,"close":10490,"volume":49591,"rsi_14":38.67,"sma_20":11396.5,"sma_60":12827.5,"sma_120":13891.58},{"date":"2025-10-02","open":10520,"high":10740,"low":10360,"close":10510,"volume":34935,"rsi_14":36.49,"sma_20":11238.0,"sma_60":12737.67,"sma_120":13903.0},{"date":"2025-10-10","open":10550,"high":10690,"low":10000,"close":10240,"volume":70872,"rsi_14":34.61,"sma_20":11109.5,"sma_60":12628.5,"sma_120":13908.83},{"date":"2025-10-13","open":10150,"high":10340,"low":10000,"close":10130,"volume":44955,"rsi_14":30.73,"sma_20":11010.5,"sma_60":12508.83,"sma_120":13911.58},{"date":"2025-10-14","open":10350,"high":10480,"low":9990,"close":10110,"volume":45218,"rsi_14":35.64,"sma_20":10916.0,"sma_60":12397.0,"sma_120":13914.58},{"date":"2025-10-15","open":10250,"high":10390,"low":10060,"close":10290,"volume":38807,"rsi_14":36.98,"sma_20":10847.5,"sma_60":12279.0,"sma_120":13910.58},{"date":"2025-10-16","open":10330,"high":10890,"low":10210,"close":10590,"volume":69055,"rsi_14":41.55,"sma_20":10803.0,"sma_60":12174.67,"sma_120":13911.75},{"date":"2025-10-17","open":10590,"high":10590,"low":10000,"close":10060,"volume":72790,"rsi_14":39.09,"sma_20":10724.0,"sma_60":12060.5,"sma_120":13903.33},{"date":"2025-10-20","open":10000,"high":10050,"low":9790,"close":9870,"volume":84460,"rsi_14":41.05,"sma_20":10637.0,"sma_60":11954.17,"sma_120":13887.25},{"date":"2025-10-21","open":9900,"high":10130,"low":9750,"close":9820,"volume":70098,"rsi_14":36.36,"sma_20":10537.5,"sma_60":11867.83,"sma_120":13872.58},{"date":"2025-10-22","open":9840,"high":9880,"low":9320,"close":9350,"volume":143631,"rsi_14":38.5,"sma_20":10445.5,"sma_60":11781.17,"sma_120":13854.0},{"date":"2025-10-23","open":9430,"high":9590,"low":9250,"close":9510,"volume":70684,"rsi_14":25.08,"sma_20":10356.5,"sma_60":11699.33,"sma_120":13836.17},{"date":"2025-10-24","open":9510,"high":9520,"low":9050,"close":9190,"volume":95332,"rsi_14":25.08,"sma_20":10251.5,"sma_60":11614.17,"sma_120":13817.92},{"date":"2025-10-27","open":9130,"high":9470,"low":9100,"close":9300,"volume":70006,"rsi_14":31.1,"sma_20":10165.5,"sma_60":11532.5,"sma_120":13799.42},{"date":"2025-10-28","open":9350,"high":9390,"low":8980,"close":9080,"volume":60728,"rsi_14":25.94,"sma_20":10088.5,"sma_60":11456.67,"sma_120":13781.67},{"date":"2025-10-29","open":9150,"high":9150,"low":8710,"close":8830,"volume":134808,"rsi_14":23.66,"sma_20":9985.0,"sma_60":11370.0,"sma_120":13763.75},{"date":"2025-10-30","open":8910,"high":8910,"low":8620,"close":8810,"volume":68297,"rsi_14":25.6,"sma_20":9915.0,"sma_60":11291.0,"sma_120":13748.08},{"date":"2025-10-31","open":8930,"high":9440,"low":8740,"close":9110,"volume":149777,"rsi_14":33.65,"sma_20":9818.5,"sma_60":11212.83,"sma_120":13726.5},{"date":"2025-11-03","open":9110,"high":9170,"low":8730,"close":8820,"volume":126094,"rsi_14":30.97,"sma_20":9723.5,"sma_60":11145.0,"sma_120":13718.17},{"date":"2025-11-04","open":8820,"high":9050,"low":8680,"close":8790,"volume":62200,"rsi_14":26.85,"sma_20":9644.5,"sma_60":11070.67,"sma_120":13709.42},{"date":"2025-11-05","open":9000,"high":9000,"low":8120,"close":8670,"volume":144169,"rsi_14":18.63,"sma_20":9553.5,"sma_60":10988.17,"sma_120":13675.08},{"date":"2025-11-06","open":8860,"high":10480,"low":8730,"close":10330,"volume":557962,"rsi_14":53.22,"sma_20":9545.0,"sma_60":10941.83,"sma_120":13662.67},{"date":"2025-11-07","open":9490,"high":9770,"low":9120,"close":9210,"volume":239978,"rsi_14":43.55,"sma_20":9493.5,"sma_60":10880.5,"sma_120":13638.17},{"date":"2025-11-10","open":9160,"high":9350,"low":9020,"close":9120,"volume":72973,"rsi_14":43.22,"sma_20":9443.0,"sma_60":10822.0,"sma_120":13593.33},{"date":"2025-11-11","open":9050,"high":9300,"low":8810,"close":9120,"volume":88845,"rsi_14":47.55,"sma_20":9393.5,"sma_60":10767.67,"sma_120":13547.08},{"date":"2025-11-12","open":9120,"high":9300,"low":9040,"close":9240,"volume":41001,"rsi_14":47.1,"sma_20":9341.0,"sma_60":10710.67,"sma_120":13507.42},{"date":"2025-11-13","open":9260,"high":9280,"low":8930,"close":8980,"volume":50955,"rsi_14":47.71,"sma_20":9260.5,"sma_60":10647.5,"sma_120":13458.92},{"date":"2025-11-14","open":8790,"high":10340,"low":8660,"close":10150,"volume":316118,"rsi_14":57.52,"sma_20":9265.0,"sma_60":10606.0,"sma_120":13404.92},{"date":"2025-11-17","open":9960,"high":10050,"low":9610,"close":9720,"volume":128074,"rsi_14":55.46,"sma_20":9257.5,"sma_60":10562.83,"sma_120":13342.33},{"date":"2025-11-18","open":9920,"high":10510,"low":9900,"close":10090,"volume":206275,"rsi_14":60.54,"sma_20":9271.0,"sma_60":10531.0,"sma_120":13290.92},{"date":"2025-11-19","open":10030,"high":10030,"low":9030,"close":9320,"volume":182694,"rsi_14":53.79,"sma_20":9269.5,"sma_60":10495.83,"sma_120":13240.75},{"date":"2025-11-20","open":9400,"high":9600,"low":9140,"close":9510,"volume":84268,"rsi_14":53.02,"sma_20":9269.5,"sma_60":10464.33,"sma_120":13184.5},{"date":"2025-11-21","open":9120,"high":9390,"low":9010,"close":9130,"volume":71880,"rsi_14":52.31,"sma_20":9266.5,"sma_60":10434.83,"sma_120":13126.83},{"date":"2025-11-24","open":9180,"high":9370,"low":9030,"close":9170,"volume":33435,"rsi_14":52.83,"sma_20":9260.0,"sma_60":10396.17,"sma_120":13065.83},{"date":"2025-11-25","open":9250,"high":9650,"low":9050,"close":9380,"volume":78979,"rsi_14":55.21,"sma_20":9275.0,"sma_60":10355.33,"sma_120":13009.75},{"date":"2025-11-26","open":9340,"high":9630,"low":9160,"close":9230,"volume":64134,"rsi_14":39.62,"sma_20":9295.0,"sma_60":10300.67,"sma_120":12953.5},{"date":"2025-11-27","open":9340,"high":9380,"low":9180,"close":9260,"volume":41587,"rsi_14":50.59,"sma_20":9317.5,"sma_60":10256.5,"sma_120":12894.08},{"date":"2025-11-28","open":9240,"high":9940,"low":9150,"close":9660,"volume":133393,"rsi_14":55.97,"sma_20":9345.0,"sma_60":10229.67,"sma_120":12821.83},{"date":"2025-12-01","open":9660,"high":10180,"low":9660,"close":10150,"volume":62688,"rsi_14":60.28,"sma_20":9411.5,"sma_60":10213.5,"sma_120":12763.75},{"date":"2025-12-02","open":10200,"high":10240,"low":9900,"close":10170,"volume":46065,"rsi_14":59.47,"sma_20":9480.5,"sma_60":10195.83,"sma_120":12715.58},{"date":"2025-12-03","open":10330,"high":10850,"low":10170,"close":10500,"volume":116798,"rsi_14":65.26,"sma_20":9572.0,"sma_60":10174.0,"sma_120":12665.92},{"date":"2025-12-04","open":10400,"high":10500,"low":10030,"close":10150,"volume":60518,"rsi_14":50.0,"sma_20":9563.0,"sma_60":10115.33,"sma_120":12619.75},{"date":"2025-12-05","open":10250,"high":10380,"low":9820,"close":10000,"volume":57733,"rsi_14":53.61,"sma_20":9602.5,"sma_60":10068.5,"sma_120":12570.67},{"date":"2025-12-08","open":10210,"high":10410,"low":9990,"close":10050,"volume":47853,"rsi_14":49.44,"sma_20":9649.0,"sma_60":10034.17,"sma_120":12527.42},{"date":"2025-12-09","open":10060,"high":10850,"low":10000,"close":10730,"volume":143562,"rsi_14":70.32,"sma_20":9729.5,"sma_60":10013.0,"sma_120":12474.75},{"date":"2025-12-10","open":10690,"high":10770,"low":10380,"close":10700,"volume":71493,"rsi_14":67.98,"sma_20":9802.5,"sma_60":9997.0,"sma_120":12396.83},{"date":"2025-12-11","open":11000,"high":11900,"low":10830,"close":11590,"volume":262832,"rsi_14":82.2,"sma_20":9933.0,"sma_60":9998.83,"sma_120":12321.75},{"date":"2025-12-12","open":11650,"high":12350,"low":11220,"close":12290,"volume":244138,"rsi_14":84.82,"sma_20":10040.0,"sma_60":10009.67,"sma_120":12256.67},{"date":"2025-12-15","open":12000,"high":12680,"low":11830,"close":12450,"volume":182523,"rsi_14":84.65,"sma_20":10176.5,"sma_60":10023.67,"sma_120":12201.67},{"date":"2025-12-16","open":12220,"high":12320,"low":11720,"close":11870,"volume":140042,"rsi_14":77.16,"sma_20":10265.5,"sma_60":10024.67,"sma_120":12126.0},{"date":"2025-12-17","open":11900,"high":11920,"low":11260,"close":11450,"volume":99418,"rsi_14":70.86,"sma_20":10372.0,"sma_60":10029.0,"sma_120":12055.08},{"date":"2025-12-18","open":11400,"high":11590,"low":11180,"close":11250,"volume":43023,"rsi_14":65.74,"sma_20":10459.0,"sma_60":10028.33,"sma_120":11991.75},{"date":"2025-12-19","open":11310,"high":11490,"low":11060,"close":11400,"volume":62387,"rsi_14":63.27,"sma_20":10572.5,"sma_60":10030.17,"sma_120":11930.75},{"date":"2025-12-22","open":11430,"high":11690,"low":10800,"close":11100,"volume":80412,"rsi_14":59.32,"sma_20":10669.0,"sma_60":10031.5,"sma_120":11870.0},{"date":"2025-12-23","open":11200,"high":11200,"low":10850,"close":10910,"volume":54594,"rsi_14":54.23,"sma_20":10745.5,"sma_60":10036.33,"sma_120":11807.58},{"date":"2025-12-24","open":10930,"high":11090,"low":10310,"close":10660,"volume":109196,"rsi_14":55.37,"sma_20":10817.0,"sma_60":10032.33,"sma_120":11744.75},{"date":"2025-12-26","open":10560,"high":10660,"low":10190,"close":10450,"volume":117211,"rsi_14":54.68,"sma_20":10876.5,"sma_60":10036.33,"sma_120":11684.25},{"date":"2025-12-29","open":10440,"high":10700,"low":10200,"close":10490,"volume":51386,"rsi_14":54.58,"sma_20":10918.0,"sma_60":10027.17,"sma_120":11619.67},{"date":"2025-12-30","open":10730,"high":10730,"low":10270,"close":10400,"volume":57406,"rsi_14":46.08,"sma_20":10930.5,"sma_60":10021.83,"sma_120":11550.0},{"date":"2026-01-02","open":10590,"high":11800,"low":10500,"close":11530,"volume":304037,"rsi_14":57.82,"sma_20":10998.5,"sma_60":10041.17,"sma_120":11486.92},{"date":"2026-01-05","open":11570,"high":12250,"low":10900,"close":11980,"volume":312553,"rsi_14":54.0,"sma_20":11072.5,"sma_60":10066.0,"sma_120":11446.75},{"date":"2026-01-06","open":11990,"high":12240,"low":11360,"close":11600,"volume":191481,"rsi_14":42.42,"sma_20":11145.0,"sma_60":10084.33,"sma_120":11411.0},{"date":"2026-01-07","open":11600,"high":11600,"low":10540,"close":10690,"volume":381499,"rsi_14":33.4,"sma_20":11179.5,"sma_60":10091.83,"sma_120":11360.17},{"date":"2026-01-08","open":10760,"high":12880,"low":10600,"close":11000,"volume":1602989,"rsi_14":41.35,"sma_20":11227.0,"sma_60":10106.33,"sma_120":11307.58},{"date":"2026-01-09","open":10910,"high":11360,"low":10590,"close":10920,"volume":291469,"rsi_14":44.35,"sma_20":11236.5,"sma_60":10119.83,"sma_120":11258.42},{"date":"2026-01-12","open":10930,"high":11070,"low":10650,"close":10720,"volume":145800,"rsi_14":44.35,"sma_20":11237.5,"sma_60":10127.0,"sma_120":11203.0},{"date":"2026-01-13","open":10720,"high":10850,"low":10290,"close":10360,"volume":149246,"rsi_14":39.39,"sma_20":11176.0,"sma_60":10123.17,"sma_120":11148.92},{"date":"2026-01-14","open":10370,"high":10550,"low":10250,"close":10350,"volume":79357,"rsi_14":41.87,"sma_20":11079.0,"sma_60":10128.0,"sma_120":11094.25},{"date":"2026-01-15","open":10500,"high":10570,"low":10200,"close":10440,"volume":92949,"rsi_14":44.79,"sma_20":10978.5,"sma_60":10137.5,"sma_120":11045.83},{"date":"2026-01-16","open":10400,"high":10500,"low":10000,"close":10340,"volume":171781,"rsi_14":48.67,"sma_20":10846.5,"sma_60":10162.67,"sma_120":11007.0},{"date":"2026-01-19","open":10160,"high":10340,"low":9950,"close":9960,"volume":201533,"rsi_14":44.1,"sma_20":10782.0,"sma_60":10170.17,"sma_120":10968.75},{"date":"2026-01-20","open":9970,"high":10880,"low":9740,"close":10440,"volume":177146,"rsi_14":50.41,"sma_20":10734.0,"sma_60":10191.0,"sma_120":10935.58},{"date":"2026-01-21","open":10410,"high":10410,"low":9630,"close":9810,"volume":242509,"rsi_14":30.37,"sma_20":10669.5,"sma_60":10199.5,"sma_120":10898.17},{"date":"2026-01-22","open":9820,"high":10080,"low":9620,"close":9750,"volume":156775,"rsi_14":22.06,"sma_20":10611.5,"sma_60":10210.67,"sma_120":10861.08},{"date":"2026-01-23","open":9750,"high":9940,"low":9590,"close":9850,"volume":120025,"rsi_14":26.42,"sma_20":10571.0,"sma_60":10227.67,"sma_120":10829.58},{"date":"2026-01-26","open":9800,"high":10370,"low":9750,"close":10190,"volume":170262,"rsi_14":42.04,"sma_20":10558.0,"sma_60":10250.67,"sma_120":10797.58},{"date":"2026-01-27","open":10190,"high":10290,"low":9790,"close":9930,"volume":163014,"rsi_14":32.69,"sma_20":10530.0,"sma_60":10264.33,"sma_120":10767.42},{"date":"2026-01-28","open":9930,"high":10150,"low":9650,"close":9750,"volume":214395,"rsi_14":31.66,"sma_20":10497.5,"sma_60":10279.83,"sma_120":10733.67},{"date":"2026-01-29","open":9700,"high":9700,"low":9300,"close":9460,"volume":215085,"rsi_14":30.79,"sma_20":10394.0,"sma_60":10291.0,"sma_120":10705.08},{"date":"2026-01-30","open":9440,"high":9450,"low":9130,"close":9230,"volume":157492,"rsi_14":32.06,"sma_20":10256.5,"sma_60":10300.33,"sma_120":10671.58},{"date":"2026-02-02","open":9100,"high":9400,"low":8800,"close":9050,"volume":169891,"rsi_14":30.42,"sma_20":10129.0,"sma_60":10279.0,"sma_120":10633.5},{"date":"2026-02-03","open":9200,"high":9380,"low":9050,"close":9270,"volume":86193,"rsi_14":33.04,"sma_20":10058.0,"sma_60":10280.0,"sma_120":10601.5},{"date":"2026-02-04","open":9270,"high":9530,"low":9170,"close":9200,"volume":137633,"rsi_14":33.33,"sma_20":9968.0,"sma_60":10261.0,"sma_120":10570.75},{"date":"2026-02-05","open":9130,"high":9180,"low":8800,"close":8880,"volume":138986,"rsi_14":30.48,"sma_20":9866.0,"sma_60":10257.0,"sma_120":10539.5},{"date":"2026-02-06","open":8800,"high":9130,"low":8250,"close":8510,"volume":203362,"rsi_14":30.56,"sma_20":9755.5,"sma_60":10246.83,"sma_120":10507.25},{"date":"2026-02-09","open":8650,"high":8980,"low":8200,"close":8560,"volume":187812,"rsi_14":21.52,"sma_20":9665.5,"sma_60":10235.5,"sma_120":10473.08},{"date":"2026-02-10","open":8560,"high":9300,"low":8500,"close":9000,"volume":175896,"rsi_14":36.98,"sma_20":9598.0,"sma_60":10235.83,"sma_120":10441.67},{"date":"2026-02-11","open":9000,"high":9150,"low":8710,"close":8850,"volume":85601,"rsi_14":35.94,"sma_20":9518.5,"sma_60":10214.17,"sma_120":10410.08},{"date":"2026-02-12","open":9090,"high":9390,"low":8290,"close":8670,"volume":230745,"rsi_14":32.01,"sma_20":9435.0,"sma_60":10196.67,"sma_120":10379.75},{"date":"2026-02-13","open":8670,"high":8670,"low":8220,"close":8390,"volume":122268,"rsi_14":22.05,"sma_20":9337.5,"sma_60":10168.33,"sma_120":10349.67},{"date":"2026-02-19","open":8400,"high":8800,"low":8360,"close":8690,"volume":77464,"rsi_14":30.98,"sma_20":9274.0,"sma_60":10157.83,"sma_120":10326.83},{"date":"2026-02-20","open":8690,"high":8750,"low":8510,"close":8550,"volume":56315,"rsi_14":31.37,"sma_20":9179.5,"sma_60":10141.83,"sma_120":10303.08},{"date":"2026-02-23","open":8500,"high":8620,"low":8300,"close":8580,"volume":82467,"rsi_14":35.14,"sma_20":9118.0,"sma_60":10132.67,"sma_120":10283.75},{"date":"2026-02-24","open":8580,"high":8690,"low":8450,"close":8500,"volume":74641,"rsi_14":37.01,"sma_20":9055.5,"sma_60":10121.5,"sma_120":10258.83},{"date":"2026-02-25","open":8580,"high":8790,"low":8420,"close":8500,"volume":114285,"rsi_14":39.54,"sma_20":8988.0,"sma_60":10106.83,"sma_120":10231.08},{"date":"2026-02-26","open":8500,"high":8530,"low":8120,"close":8140,"volume":179610,"rsi_14":29.6,"sma_20":8876.5,"sma_60":9981.33,"sma_120":10201.67},{"date":"2026-02-27","open":8150,"high":8280,"low":8000,"close":8140,"volume":121484,"rsi_14":30.37,"sma_20":8796.0,"sma_60":10070.0,"sma_120":10163.25},{"date":"2026-03-03","open":8000,"high":8030,"low":7690,"close":7690,"volume":143962,"rsi_14":28.98,"sma_20":8693.0,"sma_60":10037.17,"sma_120":10133.42},{"date":"2026-03-04","open":7400,"high":7510,"low":6600,"close":6600,"volume":322408,"rsi_14":23.1,"sma_20":8550.0,"sma_60":9978.0,"sma_120":10095.75},{"date":"2026-03-05","open":6900,"high":7500,"low":6900,"close":7440,"volume":138724,"rsi_14":37.1,"sma_20":8460.5,"sma_60":9932.5,"sma_120":10064.17},{"date":"2026-03-06","open":7440,"high":8220,"low":7310,"close":8170,"volume":155610,"rsi_14":41.04,"sma_20":8416.5,"sma_60":9893.67,"sma_120":10033.83},{"date":"2026-03-09","open":7990,"high":7990,"low":7300,"close":7480,"volume":117708,"rsi_14":36.75,"sma_20":8327.0,"sma_60":9849.17,"sma_120":9982.25},{"date":"2026-03-10","open":7750,"high":8950,"low":7650,"close":7700,"volume":645741,"rsi_14":40.69,"sma_20":8252.0,"sma_60":9810.83,"sma_120":9939.67},{"date":"2026-03-11","open":7690,"high":8090,"low":7610,"close":7910,"volume":103326,"rsi_14":45.33,"sma_20":8203.5,"sma_60":9775.17,"sma_120":9904.67},{"date":"2026-03-12","open":7920,"high":8140,"low":7800,"close":7930,"volume":69510,"rsi_14":42.18,"sma_20":8174.5,"sma_60":9728.5,"sma_120":9870.75},{"date":"2026-03-13","open":7880,"high":8250,"low":7710,"close":8170,"volume":62457,"rsi_14":46.17,"sma_20":8155.0,"sma_60":9686.33,"sma_120":9841.67},{"date":"2026-03-16","open":8360,"high":8410,"low":8000,"close":8080,"volume":68010,"rsi_14":45.02,"sma_20":8109.0,"sma_60":9355.0,"sma_120":10031.83},{"date":"2026-03-17","open":8080,"high":8280,"low":8080,"close":8150,"volume":40155,"rsi_14":46.51,"sma_20":8074.0,"sma_60":9558.83,"sma_120":9784.25},{"date":"2026-03-18","open":8250,"high":8660,"low":8040,"close":8060,"volume":169577,"rsi_14":45.69,"sma_20":8043.5,"sma_60":9485.67,"sma_120":9754.67},{"date":"2026-03-19","open":8000,"high":8000,"low":7750,"close":7890,"volume":51724,"rsi_14":47.45,"sma_20":8018.5,"sma_60":9419.33,"sma_120":9722.0},{"date":"2026-03-20","open":7990,"high":8170,"low":7910,"close":7990,"volume":42211,"rsi_14":48.5,"sma_20":7983.5,"sma_60":9361.67,"sma_120":9695.33},{"date":"2026-03-23","open":7900,"high":7920,"low":7560,"close":7670,"volume":50316,"rsi_14":49.8,"sma_20":7939.5,"sma_60":9302.0,"sma_120":9665.17},{"date":"2026-03-24","open":7700,"high":8000,"low":7650,"close":7880,"volume":56031,"rsi_14":66.0,"sma_20":7904.5,"sma_60":9243.33,"sma_120":9636.75},{"date":"2026-03-25","open":7880,"high":8490,"low":7750,"close":8250,"volume":147960,"rsi_14":61.47,"sma_20":7892.0,"sma_60":9195.83,"sma_120":9613.67},{"date":"2026-03-26","open":8330,"high":8750,"low":8130,"close":8140,"volume":86021,"rsi_14":49.48,"sma_20":7874.0,"sma_60":9149.67,"sma_120":9593.0},{"date":"2026-03-27","open":8140,"high":8270,"low":7850,"close":8210,"volume":57801,"rsi_14":65.94,"sma_20":7877.5,"sma_60":9108.83,"sma_120":9570.58},{"date":"2026-03-30","open":8000,"high":8070,"low":7790,"close":7840,"volume":47985,"rsi_14":52.87,"sma_20":7862.5,"sma_60":9065.33,"sma_120":9550.83},{"date":"2026-03-31","open":7820,"high":8030,"low":7630,"close":7630,"volume":42477,"rsi_14":44.26,"sma_20":7859.5,"sma_60":9017.67,"sma_120":9522.42},{"date":"2026-04-01","open":7710,"high":8080,"low":7710,"close":8000,"volume":45831,"rsi_14":51.25,"sma_20":7929.5,"sma_60":8977.67,"sma_120":9499.75},{"date":"2026-04-02","open":8010,"high":8180,"low":7530,"close":7540,"volume":95299,"rsi_14":39.53,"sma_20":7934.5,"sma_60":8911.17,"sma_120":9476.17},{"date":"2026-04-03","open":7720,"high":7890,"low":7470,"close":7560,"volume":52983,"rsi_14":41.16,"sma_20":7904.0,"sma_60":8837.5,"sma_120":9451.75},{"date":"2026-04-06","open":7570,"high":7750,"low":7450,"close":7550,"volume":33958,"rsi_14":39.58,"sma_20":7907.5,"sma_60":8770.0,"sma_120":9427.17},{"date":"2026-04-07","open":7550,"high":7660,"low":7360,"close":7470,"volume":54382,"rsi_14":39.72,"sma_20":7896.0,"sma_60":8716.33,"sma_120":9404.08},{"date":"2026-04-08","open":7530,"high":7830,"low":7530,"close":7810,"volume":65399,"rsi_14":48.68,"sma_20":7891.0,"sma_60":8663.17,"sma_120":9384.75},{"date":"2026-04-09","open":7870,"high":7870,"low":7690,"close":7840,"volume":43015,"rsi_14":47.47,"sma_20":7886.5,"sma_60":8611.83,"sma_120":9365.83},{"date":"2026-04-10","open":7870,"high":8380,"low":7870,"close":8300,"volume":82367,"rsi_14":60.13,"sma_20":7893.0,"sma_60":8571.5,"sma_120":9349.25},{"date":"2026-04-13","open":8280,"high":8380,"low":8050,"close":8320,"volume":73608,"rsi_14":57.53,"sma_20":7905.0,"sma_60":8537.5,"sma_120":9330.33},{"date":"2026-04-14","open":8330,"high":8750,"low":8320,"close":8530,"volume":70967,"rsi_14":55.07,"sma_20":7924.0,"sma_60":8507.17,"sma_120":9317.58},{"date":"2026-04-15","open":8780,"high":8780,"low":8520,"close":8690,"volume":61957,"rsi_14":59.79,"sma_20":7955.5,"sma_60":8478.0,"sma_120":9307.75},{"date":"2026-04-16","open":8700,"high":8750,"low":8570,"close":8590,"volume":45628,"rsi_14":56.69,"sma_20":7990.5,"sma_60":8448.83,"sma_120":9297.5},{"date":"2026-04-17","open":8590,"high":8650,"low":8440,"close":8460,"volume":42570,"rsi_14":61.92,"sma_20":8014.0,"sma_60":8423.83,"sma_120":9290.08},{"date":"2026-04-20","open":8460,"high":8500,"low":8130,"close":8350,"volume":30409,"rsi_14":64.4,"sma_20":8048.0,"sma_60":8389.0,"sma_120":9280.42},{"date":"2026-04-21","open":8350,"high":10850,"low":8200,"close":9700,"volume":4752116,"rsi_14":74.43,"sma_20":8139.0,"sma_60":8387.17,"sma_120":9284.67},{"date":"2026-04-22","open":9500,"high":9680,"low":8870,"close":9050,"volume":1072103,"rsi_14":70.57,"sma_20":8179.0,"sma_60":8375.5,"sma_120":9282.58},{"date":"2026-04-23","open":9100,"high":9130,"low":8610,"close":8720,"volume":307420,"rsi_14":64.57,"sma_20":8208.0,"sma_60":8356.67,"sma_120":9279.58},{"date":"2026-04-24","open":8800,"high":8960,"low":8520,"close":8520,"volume":214998,"rsi_14":61.63,"sma_20":8223.5,"sma_60":8328.83,"sma_120":9277.0},{"date":"2026-04-27","open":8570,"high":8620,"low":8420,"close":8430,"volume":165494,"rsi_14":61.48,"sma_20":8253.0,"sma_60":8303.83,"sma_120":9273.83},{"date":"2026-04-28","open":8440,"high":8510,"low":8310,"close":8350,"volume":130900,"rsi_14":56.89,"sma_20":8289.0,"sma_60":8280.5,"sma_120":9267.5},{"date":"2026-04-29","open":8340,"high":8590,"low":8250,"close":8510,"volume":169732,"rsi_14":58.27,"sma_20":8314.5,"sma_60":8264.67,"sma_120":9457.17},{"date":"2026-04-30","open":8620,"high":8620,"low":8220,"close":8240,"volume":125881,"rsi_14":46.01,"sma_20":8577.0,"sma_60":8097.33,"sma_120":8006.75},{"date":"2026-05-04","open":8240,"high":8350,"low":7890,"close":7990,"volume":155639,"rsi_14":45.97,"sma_20":8371.0,"sma_60":8230.5,"sma_120":9254.67},{"date":"2026-05-06","open":7990,"high":7990,"low":7420,"close":7430,"volume":315038,"rsi_14":37.61,"sma_20":8365.0,"sma_60":8199.83,"sma_120":9230.5},{"date":"2026-05-07","open":7530,"high":7580,"low":7260,"close":7260,"volume":92707,"rsi_14":33.93,"sma_20":8354.5,"sma_60":8167.5,"sma_120":9214.25},{"date":"2026-05-08","open":7250,"high":7430,"low":6990,"close":7080,"volume":133937,"rsi_14":33.33,"sma_20":8318.0,"sma_60":8137.5,"sma_120":9197.25},{"date":"2026-05-11","open":7080,"high":7120,"low":6740,"close":6800,"volume":137268,"rsi_14":32.26,"sma_20":8266.0,"sma_60":8109.0,"sma_120":9177.92},{"date":"2026-05-12","open":6710,"high":6960,"low":6530,"close":6650,"volume":169506,"rsi_14":31.99,"sma_20":8183.5,"sma_60":8077.17,"sma_120":9156.33},{"date":"2026-05-13","open":6660,"high":6740,"low":6500,"close":6550,"volume":83322,"rsi_14":4.61,"sma_20":8095.0,"sma_60":8036.33,"sma_120":9136.08},{"date":"2026-05-14","open":6730,"high":6730,"low":6450,"close":6590,"volume":58856,"rsi_14":6.99,"sma_20":7998.0,"sma_60":7998.67,"sma_120":9106.42},{"date":"2026-05-15","open":6740,"high":6750,"low":6330,"close":6530,"volume":125369,"rsi_14":7.72,"sma_20":7890.0,"sma_60":7963.0,"sma_120":9079.83},{"date":"2026-05-18","open":6530,"high":6730,"low":6250,"close":6320,"volume":72354,"rsi_14":7.69,"sma_20":7776.5,"sma_60":7928.5,"sma_120":9048.42},{"date":"2026-05-19","open":6130,"high":6450,"low":6080,"close":6190,"volume":94208,"rsi_14":7.58,"sma_20":7663.0,"sma_60":7886.83,"sma_120":9022.33},{"date":"2026-05-20","open":6080,"high":6120,"low":5900,"close":5960,"volume":84485,"rsi_14":7.17,"sma_20":7543.5,"sma_60":7843.67,"sma_120":8992.75},{"date":"2026-05-21","open":5960,"high":6420,"low":5960,"close":6410,"volume":93335,"rsi_14":15.91,"sma_20":7379.0,"sma_60":7807.5,"sma_120":8970.08},{"date":"2026-05-22","open":6460,"high":7200,"low":6280,"close":7010,"volume":98495,"rsi_14":31.96,"sma_20":7277.0,"sma_60":7782.67,"sma_120":8952.08},{"date":"2026-05-26","open":7050,"high":7370,"low":6810,"close":6920,"volume":77980,"rsi_14":33.54,"sma_20":7187.0,"sma_60":7756.33,"sma_120":8931.58},{"date":"2026-05-27","open":6980,"high":7040,"low":6500,"close":6960,"volume":78932,"rsi_14":41.39,"sma_20":7109.0,"sma_60":7736.67,"sma_120":8912.67},{"date":"2026-05-28","open":6990,"high":6990,"low":6420,"close":6650,"volume":64771,"rsi_14":39.37,"sma_20":7020.0,"sma_60":7711.83,"sma_120":8890.92},{"date":"2026-05-29","open":6620,"high":6640,"low":6310,"close":6440,"volume":52344,"rsi_14":38.97,"sma_20":6924.5,"sma_60":7691.0,"sma_120":8864.08},{"date":"2026-06-01","open":6320,"high":6440,"low":5880,"close":6000,"volume":172486,"rsi_14":36.93,"sma_20":6799.0,"sma_60":7681.0,"sma_120":8829.5},{"date":"2026-06-02","open":5750,"high":6800,"low":5650,"close":6510,"volume":165021,"rsi_14":47.95,"sma_20":6712.5,"sma_60":7665.5,"sma_120":8799.0},{"date":"2026-06-04","open":6510,"high":6850,"low":6295,"close":6380,"volume":57504,"rsi_14":47.54,"sma_20":6632.0,"sma_60":7635.67,"sma_120":8764.67},{"date":"2026-06-05","open":6300,"high":6580,"low":6250,"close":6330,"volume":35709,"rsi_14":46.24,"sma_20":6577.0,"sma_60":7616.5,"sma_120":8732.83},{"date":"2026-06-08","open":5900,"high":6330,"low":5570,"close":5940,"volume":95355,"rsi_14":42.22,"sma_20":6511.0,"sma_60":7587.17,"sma_120":8699.0},{"date":"2026-06-09","open":5750,"high":6140,"low":5740,"close":6120,"volume":55549,"rsi_14":47.34,"sma_20":6463.0,"sma_60":7557.33,"sma_120":8666.25},{"date":"2026-06-10","open":6000,"high":6280,"low":6000,"close":6260,"volume":29824,"rsi_14":50.93,"sma_20":6436.0,"sma_60":7529.5,"sma_120":8629.0},{"date":"2026-06-11","open":6250,"high":6430,"low":6010,"close":6300,"volume":29724,"rsi_14":54.75,"sma_20":6418.5,"sma_60":7498.33,"sma_120":8592.33},{"date":"2026-06-12","open":6410,"high":6590,"low":6290,"close":6290,"volume":39531,"rsi_14":48.09,"sma_20":6405.5,"sma_60":7468.5,"sma_120":8548.17},{"date":"2026-06-15","open":6520,"high":6530,"low":6160,"close":6230,"volume":29882,"rsi_14":35.0,"sma_20":6387.5,"sma_60":7436.5,"sma_120":8497.67},{"date":"2026-06-16","open":6230,"high":6340,"low":6030,"close":6110,"volume":37606,"rsi_14":34.6,"sma_20":6366.5,"sma_60":7404.0,"sma_120":8444.83},{"date":"2026-06-17","open":6180,"high":6370,"low":6080,"close":6370,"volume":35702,"rsi_14":51.67,"sma_20":6229.5,"sma_60":7187.33,"sma_120":8148.08},{"date":"2026-06-18","open":6390,"high":6390,"low":6190,"close":6210,"volume":17397,"rsi_14":41.85,"sma_20":6370.0,"sma_60":7349.0,"sma_120":8355.33},{"date":"2026-06-19","open":6100,"high":6210,"low":5930,"close":6090,"volume":50319,"rsi_14":43.3,"sma_20":6376.5,"sma_60":7322.67,"sma_120":8312.33},{"date":"2026-06-22","open":5900,"high":6200,"low":5900,"close":6160,"volume":34267,"rsi_14":53.57,"sma_20":6364.0,"sma_60":7294.0,"sma_120":8268.67},{"date":"2026-06-23","open":6150,"high":6230,"low":5690,"close":5720,"volume":77917,"rsi_14":31.8,"sma_20":6299.5,"sma_60":7251.83,"sma_120":8223.83},{"date":"2026-06-24","open":5720,"high":5790,"low":5460,"close":5600,"volume":54116,"rsi_14":31.94,"sma_20":6233.5,"sma_60":7209.5,"sma_120":8179.58},{"date":"2026-06-25","open":5550,"high":5920,"low":5550,"close":5860,"volume":35301,"rsi_14":40.08,"sma_20":6178.5,"sma_60":7170.33,"sma_120":8139.58},{"date":"2026-06-26","open":5610,"high":5860,"low":5220,"close":5480,"volume":104313,"rsi_14":40.25,"sma_20":6120.0,"sma_60":7131.0,"sma_120":8098.17},{"date":"2026-06-29","open":5440,"high":5950,"low":5440,"close":5950,"volume":58304,"rsi_14":46.79,"sma_20":6095.5,"sma_60":7103.0,"sma_120":8060.33},{"date":"2026-06-30","open":5990,"high":6150,"low":5900,"close":5930,"volume":26535,"rsi_14":43.48,"sma_20":6092.0,"sma_60":7068.5,"sma_120":8023.08},{"date":"2026-07-01","open":6100,"high":6320,"low":5970,"close":6270,"volume":48147,"rsi_14":49.47,"sma_20":6080.0,"sma_60":7047.33,"sma_120":7979.25},{"date":"2026-07-02","open":6270,"high":6450,"low":6100,"close":6190,"volume":43403,"rsi_14":48.28,"sma_20":6070.5,"sma_60":7024.5,"sma_120":7931.0},{"date":"2026-07-03","open":6300,"high":6370,"low":5790,"close":6110,"volume":34555,"rsi_14":47.95,"sma_20":6059.5,"sma_60":7000.5,"sma_120":7885.25},{"date":"2026-07-06","open":6120,"high":6250,"low":5930,"close":6070,"volume":29652,"rsi_14":49.3,"sma_20":6066.0,"sma_60":6977.17,"sma_120":7846.75},{"date":"2026-07-07","open":6010,"high":6190,"low":5760,"close":5890,"volume":64208,"rsi_14":41.3,"sma_20":6054.5,"sma_60":6945.17,"sma_120":7804.17},{"date":"2026-07-08","open":5890,"high":6060,"low":5760,"close":5790,"volume":52412,"rsi_14":42.22,"sma_20":6031.0,"sma_60":6911.0,"sma_120":7761.42},{"date":"2026-07-09","open":5760,"high":5960,"low":5640,"close":5670,"volume":46593,"rsi_14":42.22,"sma_20":5999.5,"sma_60":6867.17,"sma_120":7719.33},{"date":"2026-07-10","open":5630,"high":5870,"low":5630,"close":5730,"volume":35021,"rsi_14":42.01,"sma_20":5971.5,"sma_60":6824.0,"sma_120":7680.75},{"date":"2026-07-13","open":5730,"high":5960,"low":5520,"close":5590,"volume":54395,"rsi_14":47.28,"sma_20":5939.5,"sma_60":6775.0,"sma_120":7641.08},{"date":"2026-07-14","open":5630,"high":5630,"low":5310,"close":5390,"volume":72846,"rsi_14":45.75,"sma_20":5903.5,"sma_60":6720.0,"sma_120":7599.0},{"date":"2026-07-15","open":5390,"high":5800,"low":5390,"close":5730,"volume":43344,"rsi_14":47.45,"sma_20":5871.5,"sma_60":6672.33,"sma_120":7560.58},{"date":"2026-07-16","open":5740,"high":6130,"low":5660,"close":6060,"volume":38968,"rsi_14":61.6,"sma_20":5864.0,"sma_60":6632.33,"sma_120":7528.08},{"date":"2026-07-20","open":6000,"high":6290,"low":5810,"close":5900,"volume":50085,"rsi_14":48.86,"sma_20":5854.5,"sma_60":6591.5,"sma_120":7490.25},{"date":"2026-07-21","open":5750,"high":5990,"low":5720,"close":5740,"volume":37713,"rsi_14":45.92,"sma_20":5833.5,"sma_60":6525.5,"sma_120":7456.33},{"date":"2026-07-22","open":5710,"high":6100,"low":5660,"close":5780,"volume":68781,"rsi_14":37.93,"sma_20":5836.5,"sma_60":6471.0,"sma_120":7423.25},{"date":"2026-07-23","open":5740,"high":5980,"low":5740,"close":5970,"volume":64783,"rsi_14":44.86,"sma_20":5855.0,"sma_60":6425.17,"sma_120":7390.92},{"date":"2026-07-24","open":5920,"high":6050,"low":5610,"close":5790,"volume":77545,"rsi_14":42.86,"sma_20":5851.5,"sma_60":6379.67,"sma_120":7354.25},{"date":"2026-07-27","open":5780,"high":6270,"low":5780,"close":6060,"volume":74957,"rsi_14":49.8,"sma_20":5880.5,"sma_60":6340.17,"sma_120":7322.0},{"date":"2026-07-28","open":5990,"high":6110,"low":5750,"close":5820,"volume":57920,"rsi_14":48.62,"sma_20":5874.0,"sma_60":6298.0,"sma_120":7289.25},{"date":"2026-07-29","open":5820,"high":5940,"low":5110,"close":5330,"volume":132575,"rsi_14":42.12,"sma_20":5844.0,"sma_60":6245.0,"sma_120":7254.83},{"date":"2026-07-30","open":5220,"high":5660,"low":5220,"close":5320,"volume":81965,"rsi_14":43.77,"sma_20":5796.5,"sma_60":6196.33,"sma_120":7222.25},{"date":"2026-07-31","open":5320,"high":5640,"low":5290,"close":5610,"volume":57982,"rsi_14":48.03,"sma_20":5767.5,"sma_60":6156.67,"sma_120":7193.58},{"date":"2026-08-03","open":5620,"high":5860,"low":5510,"close":5610,"volume":47936,"rsi_14":50.34,"sma_20":5742.5,"sma_60":6126.33,"sma_120":7163.08},{"date":"2026-08-04","open":5610,"high":5970,"low":5610,"close":5930,"volume":40638,"rsi_14":58.94,"sma_20":5735.5,"sma_60":6104.17,"sma_120":7135.83},{"date":"2026-08-05","open":6000,"high":6190,"low":5930,"close":6150,"volume":35406,"rsi_14":57.24,"sma_20":5748.5,"sma_60":6088.67,"sma_120":7113.08},{"date":"2026-08-06","open":6210,"high":6230,"low":5960,"close":6060,"volume":36522,"rsi_14":50.0,"sma_20":5762.0,"sma_60":6076.33,"sma_120":7092.67},{"date":"2026-08-07","open":6020,"high":6190,"low":5940,"close":6140,"volume":18548,"rsi_14":54.65,"sma_20":5785.5,"sma_60":6067.83,"sma_120":7072.5},{"date":"2026-08-10","open":6200,"high":6350,"low":6110,"close":6320,"volume":63996,"rsi_14":61.15,"sma_20":5815.0,"sma_60":6064.0,"sma_120":7050.17},{"date":"2026-08-11","open":6270,"high":6390,"low":6230,"close":6350,"volume":42757,"rsi_14":61.0,"sma_20":5853.0,"sma_60":6060.0,"sma_120":7029.33},{"date":"2026-08-12","open":6320,"high":6340,"low":6120,"close":6170,"volume":49721,"rsi_14":53.88,"sma_20":5892.0,"sma_60":6054.0,"sma_120":7008.5},{"date":"2026-08-13","open":6170,"high":6310,"low":6020,"close":6070,"volume":63425,"rsi_14":55.6,"sma_20":5909.0,"sma_60":6049.83,"sma_120":6989.17},{"date":"2026-08-14","open":6070,"high":6240,"low":6020,"close":6140,"volume":21898,"rsi_14":51.74,"sma_20":5913.0,"sma_60":6049.0,"sma_120":6967.92},{"date":"2026-08-18","open":6140,"high":6200,"low":5740,"close":5880,"volume":78660,"rsi_14":51.29,"sma_20":5912.0,"sma_60":6047.67,"sma_120":6945.67},{"date":"2026-08-19","open":5850,"high":5880,"low":5600,"close":5640,"volume":27625,"rsi_14":57.49,"sma_20":5907.0,"sma_60":6034.83,"sma_120":6921.17},{"date":"2026-08-20","open":5710,"high":5820,"low":5580,"close":5650,"volume":22519,"rsi_14":57.97,"sma_20":5900.5,"sma_60":6012.17,"sma_120":6897.42},{"date":"2026-08-21","open":5560,"high":5660,"low":5300,"close":5350,"volume":43236,"rsi_14":43.75,"sma_20":5869.5,"sma_60":5986.0,"sma_120":6871.17},{"date":"2026-08-24","open":5450,"high":5750,"low":5360,"close":5650,"volume":21123,"rsi_14":50.84,"sma_20":5862.5,"sma_60":5964.17,"sma_120":6850.42},{"date":"2026-08-25","open":5660,"high":5900,"low":5510,"close":5870,"volume":16204,"rsi_14":48.68,"sma_20":5853.0,"sma_60":5951.17,"sma_120":6831.5},{"date":"2026-08-26","open":5890,"high":5930,"low":5670,"close":5770,"volume":20919,"rsi_14":41.2,"sma_20":5850.5,"sma_60":5940.0,"sma_120":6815.5},{"date":"2026-08-27","open":5880,"high":5880,"low":5580,"close":5640,"volume":15817,"rsi_14":40.45,"sma_20":5866.0,"sma_60":5934.0,"sma_120":6807.5},{"date":"2026-08-28","open":5640,"high":5720,"low":5490,"close":5720,"volume":15791,"rsi_14":40.45,"sma_20":5886.0,"sma_60":5920.83,"sma_120":6793.17},{"date":"2026-08-31","open":5770,"high":5770,"low":5410,"close":5610,"volume":32397,"rsi_14":33.33,"sma_20":5886.0,"sma_60":5908.0,"sma_120":6771.83},{"date":"2026-09-01","open":5610,"high":5610,"low":5400,"close":5540,"volume":18470,"rsi_14":31.34,"sma_20":5882.5,"sma_60":5894.83,"sma_120":6755.67},{"date":"2026-09-02","open":5540,"high":5540,"low":5390,"close":5540,"volume":20249,"rsi_14":34.17,"sma_20":5863.0,"sma_60":5888.17,"sma_120":6737.67},{"date":"2026-09-03","open":5540,"high":5550,"low":5300,"close":5460,"volume":28205,"rsi_14":34.52,"sma_20":5828.5,"sma_60":5877.17,"sma_120":6717.25},{"date":"2026-09-04","open":5490,"high":5620,"low":5440,"close":5620,"volume":22024,"rsi_14":37.38,"sma_20":5806.5,"sma_60":5866.5,"sma_120":6698.0},{"date":"2026-09-07","open":5620,"high":5800,"low":5570,"close":5710,"volume":51619,"rsi_14":45.5,"sma_20":5785.0,"sma_60":5856.67,"sma_120":6677.5},{"date":"2026-09-08","open":5790,"high":5790,"low":5550,"close":5690,"volume":11077,"rsi_14":51.5,"sma_20":5753.5,"sma_60":5846.67,"sma_120":6657.58},{"date":"2026-09-09","open":5790,"high":5790,"low":5500,"close":5630,"volume":15570,"rsi_14":49.42,"sma_20":5717.5,"sma_60":5836.67,"sma_120":6636.58},{"date":"2026-09-10","open":5580,"high":5590,"low":5400,"close":5520,"volume":18479,"rsi_14":55.56,"sma_20":5685.0,"sma_60":5826.83,"sma_120":6615.42},{"date":"2026-09-11","open":5520,"high":5760,"low":5450,"close":5640,"volume":28754,"rsi_14":49.63,"sma_20":5663.5,"sma_60":5814.67,"sma_120":6596.67},{"date":"2026-09-14","open":5950,"high":6540,"low":5680,"close":6150,"volume":211667,"rsi_14":58.54,"sma_20":5664.0,"sma_60":5813.67,"sma_120":6581.33},{"date":"2026-09-15","open":6030,"high":6200,"low":5860,"close":6110,"volume":50253,"rsi_14":60.76,"sma_20":5675.5,"sma_60":5814.0,"sma_120":6568.33},{"date":"2026-09-16","open":6130,"high":6160,"low":5860,"close":5960,"volume":27928,"rsi_14":60.0,"sma_20":5691.5,"sma_60":5810.67,"sma_120":6552.33},{"date":"2026-09-17","open":5960,"high":6280,"low":5960,"close":6110,"volume":31759,"rsi_14":61.68,"sma_20":5714.5,"sma_60":5817.17,"sma_120":6534.5},{"date":"2026-09-18","open":6110,"high":6170,"low":5920,"close":6050,"volume":23780,"rsi_14":63.58,"sma_20":5749.5,"sma_60":5824.67,"sma_120":6517.08},{"date":"2026-09-21","open":6050,"high":6090,"low":5820,"close":5910,"volume":23425,"rsi_14":60.95,"sma_20":5762.5,"sma_60":5825.5,"sma_120":6497.92},{"date":"2026-09-22","open":5980,"high":6070,"low":5840,"close":5980,"volume":23780,"rsi_14":62.5,"sma_20":5768.0,"sma_60":5833.83,"sma_120":6482.42},{"date":"2026-09-23","open":5980,"high":6200,"low":5900,"close":6170,"volume":33276,"rsi_14":68.98,"sma_20":5788.0,"sma_60":5837.5,"sma_120":6470.25},{"date":"2026-09-28","open":6070,"high":6300,"low":6000,"close":6170,"volume":19938,"rsi_14":66.08,"sma_20":5814.5,"sma_60":5841.5,"sma_120":6455.0},{"date":"2026-09-29","open":6220,"high":6220,"low":5960,"close":6080,"volume":11745,"rsi_14":60.82,"sma_20":5832.5,"sma_60":5838.33,"sma_120":6442.83},{"date":"2026-09-30","open":6010,"high":6280,"low":6000,"close":6090,"volume":37499,"rsi_14":61.76,"sma_20":5856.5,"sma_60":5836.67,"sma_120":6430.58},{"date":"2026-10-01","open":6090,"high":6960,"low":6090,"close":6830,"volume":180586,"rsi_14":75.21,"sma_20":5921.0,"sma_60":5848.67,"sma_120":6424.58},{"date":"2026-10-02","open":6820,"high":7380,"low":6690,"close":7120,"volume":76916,"rsi_14":81.25,"sma_20":6000.0,"sma_60":5866.17,"sma_120":6421.67},{"date":"2026-10-06","open":7100,"high":7630,"low":7000,"close":7350,"volume":110536,"rsi_14":82.02,"sma_20":6094.5,"sma_60":5890.5,"sma_120":6417.83},{"date":"2026-10-07","open":7420,"high":7430,"low":7250,"close":7340,"volume":27656,"rsi_14":77.42,"sma_20":6180.5,"sma_60":5916.33,"sma_120":6413.67},{"date":"2026-10-08","open":7280,"high":7320,"low":7080,"close":7290,"volume":25527,"rsi_14":77.06,"sma_20":6259.5,"sma_60":5943.33,"sma_120":6405.25},{"date":"2026-10-12","open":7360,"high":7360,"low":6660,"close":6730,"volume":106993,"rsi_14":64.86,"sma_20":6311.5,"sma_60":5960.0,"sma_120":6392.0},{"date":"2026-10-13","open":6600,"high":6610,"low":6160,"close":6550,"volume":53202,"rsi_14":58.4,"sma_20":6357.5,"sma_60":5976.0,"sma_120":6375.5},{"date":"2026-10-14","open":6500,"high":6680,"low":6320,"close":6570,"volume":36346,"rsi_14":60.08,"sma_20":6410.0,"sma_60":5995.67,"sma_120":6357.83},{"date":"2026-10-15","open":6500,"high":6540,"low":5820,"close":6010,"volume":81558,"rsi_14":51.67,"sma_20":6428.5,"sma_60":6000.33,"sma_120":6336.33},{"date":"2026-10-16","open":6010,"high":6260,"low":5950,"close":6090,"volume":22992,"rsi_14":51.83,"sma_20":6425.5,"sma_60":6000.83,"sma_120":6316.58},{"date":"2026-10-19","open":5980,"high":6150,"low":5880,"close":6090,"volume":15508,"rsi_14":48.58,"sma_20":6424.5,"sma_60":6004.0,"sma_120":6297.75},{"date":"2026-10-20","open":6020,"high":6080,"low":5640,"close":5750,"volume":53282,"rsi_14":43.35,"sma_20":6414.0,"sma_60":6004.17,"sma_120":6264.83},{"date":"2026-10-21","open":5720,"high":5840,"low":5540,"close":5690,"volume":27130,"rsi_14":43.77,"sma_20":6393.0,"sma_60":6002.67,"sma_120":6236.83},{"date":"2026-10-22","open":5780,"high":5780,"low":5500,"close":5600,"volume":28586,"rsi_14":42.37,"sma_20":6370.5,"sma_60":5996.5,"sma_120":6210.83},{"date":"2026-10-23","open":5438,"high":5540,"low":5176,"close":5540,"volume":22553}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-634.6600000000001,"pbr":1.4,"per":null,"roa":-3.87,"roe":-11.36,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":220477267178.0,"analysis":"ROE -11.4%로 적자 상태입니다. 시가총액 1108.54억. 매출 2204.77억, 영업이익 -5.99억.","eps_basis":"TTM","debt_ratio":1.9365217485355584,"market_cap":111255969700,"net_income":-13015248188.0,"total_debt":154237545641.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.13,"total_assets":233884234741.0,"total_equity":79646689100.0,"profit_margin":-5.9,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-598897702.0,"operating_margin":-0.27,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5540.0,"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":"2016-12-21","close":2667.0},{"date":"2016-12-22","close":3067.0},{"date":"2016-12-23","close":3517.0},{"date":"2016-12-26","close":3517.0},{"date":"2016-12-27","close":3517.0},{"date":"2016-12-28","close":3517.0},{"date":"2016-12-29","close":3000.0},{"date":"2017-01-02","close":3000.0},{"date":"2017-01-03","close":3033.0},{"date":"2017-01-04","close":3067.0},{"date":"2017-01-05","close":3067.0},{"date":"2017-01-06","close":3067.0},{"date":"2017-01-09","close":3067.0},{"date":"2017-01-10","close":3067.0},{"date":"2017-01-11","close":3067.0},{"date":"2017-01-12","close":3067.0},{"date":"2017-01-13","close":3067.0},{"date":"2017-01-16","close":3067.0},{"date":"2017-01-17","close":3067.0},{"date":"2017-01-18","close":3067.0},{"date":"2017-01-19","close":3100.0},{"date":"2017-01-20","close":3103.0},{"date":"2017-01-23","close":3103.0},{"date":"2017-01-24","close":3400.0},{"date":"2017-01-25","close":3400.0},{"date":"2017-01-26","close":3433.0},{"date":"2017-01-31","close":3433.0},{"date":"2017-02-01","close":3433.0},{"date":"2017-02-02","close":3433.0},{"date":"2017-02-03","close":3433.0},{"date":"2017-02-06","close":3333.0},{"date":"2017-02-07","close":3333.0},{"date":"2017-02-08","close":3333.0},{"date":"2017-02-09","close":3333.0},{"date":"2017-02-10","close":3333.0},{"date":"2017-02-13","close":3333.0},{"date":"2017-02-14","close":3333.0},{"date":"2017-02-15","close":3333.0},{"date":"2017-02-16","close":2833.0},{"date":"2017-02-17","close":3167.0},{"date":"2017-02-20","close":3167.0},{"date":"2017-02-21","close":3167.0},{"date":"2017-02-22","close":2700.0},{"date":"2017-02-23","close":2700.0},{"date":"2017-02-24","close":3067.0},{"date":"2017-02-27","close":3067.0},{"date":"2017-02-28","close":3067.0},{"date":"2017-03-02","close":2610.0},{"date":"2017-03-03","close":2733.0},{"date":"2017-03-06","close":2733.0},{"date":"2017-03-07","close":2733.0},{"date":"2017-03-08","close":2767.0},{"date":"2017-03-09","close":2767.0},{"date":"2017-03-10","close":2767.0},{"date":"2017-03-13","close":2767.0},{"date":"2017-03-14","close":2767.0},{"date":"2017-03-15","close":2767.0},{"date":"2017-03-16","close":3180.0},{"date":"2017-03-17","close":2720.0},{"date":"2017-03-20","close":2720.0},{"date":"2017-03-21","close":3000.0},{"date":"2017-03-22","close":3167.0},{"date":"2017-03-23","close":3400.0},{"date":"2017-03-24","close":3400.0},{"date":"2017-03-27","close":3400.0},{"date":"2017-03-28","close":3900.0},{"date":"2017-03-29","close":3900.0},{"date":"2017-03-30","close":4483.0},{"date":"2017-03-31","close":5150.0},{"date":"2017-04-03","close":5150.0},{"date":"2017-04-04","close":5150.0},{"date":"2017-04-05","close":5917.0},{"date":"2017-04-06","close":5033.0},{"date":"2017-04-07","close":4333.0},{"date":"2017-04-10","close":4333.0},{"date":"2017-04-11","close":4333.0},{"date":"2017-04-12","close":4333.0},{"date":"2017-04-13","close":4983.0},{"date":"2017-04-14","close":4983.0},{"date":"2017-04-17","close":4983.0},{"date":"2017-04-18","close":5717.0},{"date":"2017-04-19","close":6550.0},{"date":"2017-04-20","close":5583.0},{"date":"2017-04-21","close":5583.0},{"date":"2017-04-24","close":5583.0},{"date":"2017-04-25","close":5583.0},{"date":"2017-04-26","close":5583.0},{"date":"2017-04-27","close":5583.0},{"date":"2017-04-28","close":5583.0},{"date":"2017-05-02","close":5583.0},{"date":"2017-05-04","close":5583.0},{"date":"2017-05-08","close":5583.0},{"date":"2017-05-10","close":5583.0},{"date":"2017-05-11","close":5583.0},{"date":"2017-05-12","close":5583.0},{"date":"2017-05-15","close":5583.0},{"date":"2017-05-16","close":5583.0},{"date":"2017-05-17","close":5583.0},{"date":"2017-05-18","close":5583.0},{"date":"2017-05-19","close":5583.0},{"date":"2017-05-22","close":5583.0},{"date":"2017-05-23","close":5583.0},{"date":"2017-05-24","close":5583.0},{"date":"2017-05-25","close":5583.0},{"date":"2017-05-26","close":5583.0},{"date":"2017-05-29","close":5583.0},{"date":"2017-05-30","close":5583.0},{"date":"2017-05-31","close":5583.0},{"date":"2017-06-01","close":5833.0},{"date":"2017-06-02","close":5833.0},{"date":"2017-06-05","close":5833.0},{"date":"2017-06-07","close":5833.0},{"date":"2017-06-08","close":5833.0},{"date":"2017-06-09","close":5833.0},{"date":"2017-06-12","close":5833.0},{"date":"2017-06-13","close":5833.0},{"date":"2017-06-14","close":5833.0},{"date":"2017-06-15","close":5833.0},{"date":"2017-06-16","close":5833.0},{"date":"2017-06-19","close":5833.0},{"date":"2017-06-20","close":5833.0},{"date":"2017-06-21","close":5833.0},{"date":"2017-06-22","close":5833.0},{"date":"2017-06-23","close":5833.0},{"date":"2017-06-26","close":5833.0},{"date":"2017-06-27","close":5833.0},{"date":"2017-06-28","close":5833.0},{"date":"2017-06-29","close":5833.0},{"date":"2017-06-30","close":5833.0},{"date":"2017-07-03","close":5833.0},{"date":"2017-07-04","close":5833.0},{"date":"2017-07-05","close":5833.0},{"date":"2017-07-06","close":5833.0},{"date":"2017-07-07","close":5833.0},{"date":"2017-07-10","close":5833.0},{"date":"2017-07-11","close":5833.0},{"date":"2017-07-12","close":5833.0},{"date":"2017-07-13","close":5833.0},{"date":"2017-07-14","close":5833.0},{"date":"2017-07-17","close":5833.0},{"date":"2017-07-18","close":5833.0},{"date":"2017-07-19","close":5833.0},{"date":"2017-07-20","close":5967.0},{"date":"2017-07-21","close":6000.0},{"date":"2017-07-24","close":6000.0},{"date":"2017-07-25","close":6000.0},{"date":"2017-07-26","close":6900.0},{"date":"2017-07-27","close":6900.0},{"date":"2017-07-28","close":6900.0},{"date":"2017-07-31","close":6900.0},{"date":"2017-08-01","close":6900.0},{"date":"2017-08-02","close":6900.0},{"date":"2017-08-03","close":6900.0},{"date":"2017-08-04","close":6900.0},{"date":"2017-08-07","close":6900.0},{"date":"2017-08-08","close":6900.0},{"date":"2017-08-09","close":6900.0},{"date":"2017-08-10","close":6900.0},{"date":"2017-08-11","close":6900.0},{"date":"2017-08-14","close":6900.0},{"date":"2017-08-16","close":6900.0},{"date":"2017-08-17","close":6900.0},{"date":"2017-08-18","close":6900.0},{"date":"2017-08-21","close":6900.0},{"date":"2017-08-22","close":6900.0},{"date":"2017-08-23","close":6900.0},{"date":"2017-08-24","close":6900.0},{"date":"2017-08-25","close":6900.0},{"date":"2017-08-28","close":6883.0},{"date":"2017-08-29","close":6867.0},{"date":"2017-08-30","close":5850.0},{"date":"2017-08-31","close":6333.0},{"date":"2017-09-01","close":6000.0},{"date":"2017-09-04","close":6300.0},{"date":"2017-09-05","close":5367.0},{"date":"2017-09-06","close":4666.0},{"date":"2017-09-07","close":4500.0},{"date":"2017-09-08","close":4400.0},{"date":"2017-09-11","close":4100.0},{"date":"2017-09-12","close":4100.0},{"date":"2017-09-13","close":4100.0},{"date":"2017-09-14","close":4266.0},{"date":"2017-09-15","close":4300.0},{"date":"2017-09-18","close":4066.0},{"date":"2017-09-19","close":4000.0},{"date":"2017-09-20","close":3850.0},{"date":"2017-09-21","close":3783.0},{"date":"2017-09-22","close":3750.0},{"date":"2017-09-25","close":3833.0},{"date":"2017-09-26","close":3783.0},{"date":"2017-09-27","close":3683.0},{"date":"2017-09-28","close":3783.0},{"date":"2017-09-29","close":3766.0},{"date":"2017-10-10","close":3833.0},{"date":"2017-10-11","close":3883.0},{"date":"2017-10-12","close":3883.0},{"date":"2017-10-13","close":3866.0},{"date":"2017-10-16","close":3850.0},{"date":"2017-10-17","close":3900.0},{"date":"2017-10-18","close":3950.0},{"date":"2017-10-19","close":3933.0},{"date":"2017-10-20","close":3950.0},{"date":"2017-10-23","close":3950.0},{"date":"2017-10-24","close":3916.0},{"date":"2017-10-25","close":3916.0},{"date":"2017-10-26","close":3966.0},{"date":"2017-10-27","close":4250.0},{"date":"2017-10-30","close":4400.0},{"date":"2017-10-31","close":4350.0},{"date":"2017-11-01","close":4333.0},{"date":"2017-11-02","close":4300.0},{"date":"2017-11-03","close":4316.0},{"date":"2017-11-06","close":4350.0},{"date":"2017-11-07","close":4300.0},{"date":"2017-11-08","close":4416.0},{"date":"2017-11-09","close":4466.0},{"date":"2017-11-10","close":4433.0},{"date":"2017-11-13","close":4416.0},{"date":"2017-11-14","close":4383.0},{"date":"2017-11-15","close":4250.0},{"date":"2017-11-16","close":4200.0},{"date":"2017-11-17","close":4133.0},{"date":"2017-11-20","close":4100.0},{"date":"2017-11-21","close":4083.0},{"date":"2017-11-22","close":4216.0},{"date":"2017-11-23","close":4300.0},{"date":"2017-11-24","close":4333.0},{"date":"2017-11-27","close":4383.0},{"date":"2017-11-28","close":4383.0},{"date":"2017-11-29","close":4500.0},{"date":"2017-11-30","close":4533.0},{"date":"2017-12-01","close":4550.0},{"date":"2017-12-04","close":4416.0},{"date":"2017-12-05","close":4516.0},{"date":"2017-12-06","close":4566.0},{"date":"2017-12-07","close":4716.0},{"date":"2017-12-08","close":4450.0},{"date":"2017-12-11","close":4316.0},{"date":"2017-12-12","close":4616.0},{"date":"2017-12-13","close":4600.0},{"date":"2017-12-14","close":4566.0},{"date":"2017-12-15","close":4600.0},{"date":"2017-12-18","close":4550.0},{"date":"2017-12-19","close":4566.0},{"date":"2017-12-20","close":4566.0},{"date":"2017-12-21","close":4450.0},{"date":"2017-12-22","close":4500.0},{"date":"2017-12-26","close":4583.0},{"date":"2017-12-27","close":4583.0},{"date":"2017-12-28","close":4633.0},{"date":"2018-01-02","close":4144.8096},{"date":"2018-01-03","close":4144.8096},{"date":"2018-01-04","close":4144.8096},{"date":"2018-01-05","close":4144.8096},{"date":"2018-01-08","close":4144.8096},{"date":"2018-01-09","close":4144.8096},{"date":"2018-01-10","close":4144.8096},{"date":"2018-01-11","close":4144.8096},{"date":"2018-01-12","close":4144.8096},{"date":"2018-01-15","close":4391.5244},{"date":"2018-01-16","close":4424.4199},{"date":"2018-01-17","close":4407.9717},{"date":"2018-01-18","close":4424.4199},{"date":"2018-01-19","close":4457.3149},{"date":"2018-01-22","close":4506.6577},{"date":"2018-01-23","close":4490.21},{"date":"2018-01-24","close":4506.6577},{"date":"2018-01-25","close":4572.4487},{"date":"2018-01-26","close":4556.0005},{"date":"2018-01-29","close":4506.6577},{"date":"2018-01-30","close":4473.7627},{"date":"2018-01-31","close":4391.5244},{"date":"2018-02-01","close":4407.9717},{"date":"2018-02-02","close":4391.5244},{"date":"2018-02-05","close":4325.7339},{"date":"2018-02-06","close":4243.4951},{"date":"2018-02-07","close":4210.6001},{"date":"2018-02-08","close":4210.6001},{"date":"2018-02-09","close":4046.1235},{"date":"2018-02-12","close":4177.7051},{"date":"2018-02-13","close":4144.8096},{"date":"2018-02-14","close":4259.9429},{"date":"2018-02-19","close":4259.9429},{"date":"2018-02-20","close":4243.4951},{"date":"2018-02-21","close":4210.6001},{"date":"2018-02-22","close":4177.7051},{"date":"2018-02-23","close":4161.2568},{"date":"2018-02-26","close":3996.7805},{"date":"2018-02-27","close":3963.8853},{"date":"2018-02-28","close":4013.2283},{"date":"2018-03-02","close":4128.3618},{"date":"2018-03-05","close":4095.4666},{"date":"2018-03-06","close":4095.4666},{"date":"2018-03-07","close":4046.1235},{"date":"2018-03-08","close":4046.1235},{"date":"2018-03-09","close":4128.3618},{"date":"2018-03-12","close":4292.8384},{"date":"2018-03-13","close":4259.9429},{"date":"2018-03-14","close":4391.5244},{"date":"2018-03-15","close":4440.8672},{"date":"2018-03-16","close":4440.8672},{"date":"2018-03-19","close":4440.8672},{"date":"2018-03-20","close":4523.1055},{"date":"2018-03-21","close":4523.1055},{"date":"2018-03-22","close":4539.5532},{"date":"2018-03-23","close":4523.1055},{"date":"2018-03-26","close":4424.4199},{"date":"2018-03-27","close":4358.6289},{"date":"2018-03-28","close":4375.0767},{"date":"2018-03-29","close":4309.2856},{"date":"2018-03-30","close":4325.7339},{"date":"2018-04-02","close":4227.0479},{"date":"2018-04-03","close":4227.0479},{"date":"2018-04-04","close":4161.2568},{"date":"2018-04-05","close":4210.6001},{"date":"2018-04-06","close":4276.3906},{"date":"2018-04-09","close":4227.0479},{"date":"2018-04-10","close":4276.3906},{"date":"2018-04-11","close":4144.8096},{"date":"2018-04-12","close":4259.9429},{"date":"2018-04-13","close":4259.9429},{"date":"2018-04-16","close":4259.9429},{"date":"2018-04-17","close":4227.0479},{"date":"2018-04-18","close":4375.0767},{"date":"2018-04-19","close":4473.7627},{"date":"2018-04-20","close":4506.6577},{"date":"2018-04-23","close":4457.3149},{"date":"2018-04-24","close":4473.7627},{"date":"2018-04-25","close":4424.4199},{"date":"2018-04-26","close":4358.6289},{"date":"2018-04-27","close":4391.5244},{"date":"2018-04-30","close":4375.0767},{"date":"2018-05-02","close":4259.9429},{"date":"2018-05-03","close":4177.7051},{"date":"2018-05-04","close":4144.8096},{"date":"2018-05-08","close":4013.2283},{"date":"2018-05-09","close":4062.571},{"date":"2018-05-10","close":3963.8853},{"date":"2018-05-11","close":3996.7805},{"date":"2018-05-14","close":3980.3328},{"date":"2018-05-15","close":3963.8853},{"date":"2018-05-16","close":3898.0945},{"date":"2018-05-17","close":3963.8853},{"date":"2018-05-18","close":3930.9897},{"date":"2018-05-21","close":3947.4375},{"date":"2018-05-23","close":3914.5422},{"date":"2018-05-24","close":3881.6467},{"date":"2018-05-25","close":3782.9609},{"date":"2018-05-28","close":3684.2749},{"date":"2018-05-29","close":3717.1704},{"date":"2018-05-30","close":3717.1704},{"date":"2018-05-31","close":3684.2749},{"date":"2018-06-01","close":3684.2749},{"date":"2018-06-04","close":3602.0366},{"date":"2018-06-05","close":3717.1704},{"date":"2018-06-07","close":3815.8564},{"date":"2018-06-08","close":3815.8564},{"date":"2018-06-11","close":3799.4087},{"date":"2018-06-12","close":3782.9609},{"date":"2018-06-14","close":3881.6467},{"date":"2018-06-15","close":3947.4375},{"date":"2018-06-18","close":3881.6467},{"date":"2018-06-19","close":3684.2749},{"date":"2018-06-20","close":3832.304},{"date":"2018-06-21","close":3815.8564},{"date":"2018-06-22","close":3881.6467},{"date":"2018-06-25","close":3930.9897},{"date":"2018-06-26","close":3914.5422},{"date":"2018-06-27","close":3684.2749},{"date":"2018-06-28","close":3750.0657},{"date":"2018-06-29","close":3782.9609},{"date":"2018-07-02","close":3815.8564},{"date":"2018-07-03","close":3782.9609},{"date":"2018-07-04","close":3717.1704},{"date":"2018-07-05","close":3700.7227},{"date":"2018-07-06","close":3651.3796},{"date":"2018-07-09","close":3618.4844},{"date":"2018-07-10","close":3618.4844},{"date":"2018-07-11","close":3618.4844},{"date":"2018-07-12","close":3634.9319},{"date":"2018-07-13","close":3618.4844},{"date":"2018-07-16","close":3634.9319},{"date":"2018-07-17","close":3618.4844},{"date":"2018-07-18","close":3602.0366},{"date":"2018-07-19","close":3585.5891},{"date":"2018-07-20","close":3569.1416},{"date":"2018-07-23","close":3536.2461},{"date":"2018-07-24","close":3454.0078},{"date":"2018-07-25","close":3273.0837},{"date":"2018-07-26","close":3266.5046},{"date":"2018-07-27","close":3230.3196},{"date":"2018-07-30","close":3243.478},{"date":"2018-07-31","close":3223.7407},{"date":"2018-08-01","close":3204.0034},{"date":"2018-08-02","close":3194.135},{"date":"2018-08-03","close":3220.4509},{"date":"2018-08-06","close":3282.9524},{"date":"2018-08-07","close":3279.6626},{"date":"2018-08-08","close":3256.636},{"date":"2018-08-09","close":3256.636},{"date":"2018-08-10","close":3223.7407},{"date":"2018-08-13","close":3157.95},{"date":"2018-08-14","close":3194.135},{"date":"2018-08-16","close":3204.0034},{"date":"2018-08-17","close":3082.2908},{"date":"2018-08-20","close":3095.449},{"date":"2018-08-21","close":3197.4243},{"date":"2018-08-22","close":3125.0547},{"date":"2018-08-23","close":3118.4756},{"date":"2018-08-24","close":3102.0278},{"date":"2018-08-27","close":3115.1863},{"date":"2018-08-28","close":3115.1863},{"date":"2018-08-29","close":3115.1863},{"date":"2018-08-30","close":3111.8965},{"date":"2018-08-31","close":3111.8965},{"date":"2018-09-03","close":3111.8965},{"date":"2018-09-04","close":3121.7651},{"date":"2018-09-05","close":3134.9233},{"date":"2018-09-06","close":3148.0815},{"date":"2018-09-07","close":3154.6606},{"date":"2018-09-10","close":3194.135},{"date":"2018-09-11","close":3223.7407},{"date":"2018-09-12","close":3223.7407},{"date":"2018-09-13","close":3220.4509},{"date":"2018-09-14","close":3187.5559},{"date":"2018-09-17","close":3171.1082},{"date":"2018-09-18","close":3180.9766},{"date":"2018-09-19","close":3174.3977},{"date":"2018-09-20","close":3174.3977},{"date":"2018-09-21","close":3273.0837},{"date":"2018-09-27","close":3371.7695},{"date":"2018-09-28","close":3305.979},{"date":"2018-10-01","close":3404.6648},{"date":"2018-10-02","close":3667.8274},{"date":"2018-10-04","close":3470.4556},{"date":"2018-10-05","close":3569.1416},{"date":"2018-10-08","close":3930.9897},{"date":"2018-10-10","close":3799.4087},{"date":"2018-10-11","close":3322.4268},{"date":"2018-10-12","close":3338.8743},{"date":"2018-10-15","close":3371.7695},{"date":"2018-10-16","close":3322.4268},{"date":"2018-10-17","close":3421.1125},{"date":"2018-10-18","close":3437.5601},{"date":"2018-10-19","close":3421.1125},{"date":"2018-10-22","close":3338.8743},{"date":"2018-10-23","close":3141.5022},{"date":"2018-10-24","close":3088.8699},{"date":"2018-10-25","close":2907.9458},{"date":"2018-10-26","close":2694.1262},{"date":"2018-10-29","close":2628.3354},{"date":"2018-10-30","close":2871.7607},{"date":"2018-10-31","close":2993.4734},{"date":"2018-11-01","close":2924.3933},{"date":"2018-11-02","close":2950.7095},{"date":"2018-11-05","close":2924.3933},{"date":"2018-11-06","close":2921.1038},{"date":"2018-11-07","close":2884.9189},{"date":"2018-11-08","close":2927.6829},{"date":"2018-11-09","close":2930.9724},{"date":"2018-11-12","close":3055.9746},{"date":"2018-11-13","close":3079.0012},{"date":"2018-11-14","close":3009.9211},{"date":"2018-11-15","close":2911.2351},{"date":"2018-11-16","close":2845.4446},{"date":"2018-11-19","close":2825.7073},{"date":"2018-11-20","close":2766.4956},{"date":"2018-11-21","close":2763.2063},{"date":"2018-11-22","close":2730.311},{"date":"2018-11-23","close":2687.5469},{"date":"2018-11-26","close":2690.8367},{"date":"2018-11-27","close":2667.8098},{"date":"2018-11-28","close":2641.4937},{"date":"2018-11-29","close":2648.0725},{"date":"2018-11-30","close":2654.6519},{"date":"2018-12-03","close":2661.231},{"date":"2018-12-04","close":2641.4937},{"date":"2018-12-05","close":2588.8611},{"date":"2018-12-06","close":2549.3867},{"date":"2018-12-07","close":2542.8079},{"date":"2018-12-10","close":2503.3335},{"date":"2018-12-11","close":2388.1997},{"date":"2018-12-12","close":2398.0684},{"date":"2018-12-13","close":2450.7007},{"date":"2018-12-14","close":2401.3577},{"date":"2018-12-17","close":2371.752},{"date":"2018-12-18","close":2450.7007},{"date":"2018-12-19","close":2477.0171},{"date":"2018-12-20","close":2490.175},{"date":"2018-12-21","close":2598.7297},{"date":"2018-12-24","close":2562.5449},{"date":"2018-12-26","close":2503.3335},{"date":"2018-12-27","close":2590.0},{"date":"2018-12-28","close":2620.0},{"date":"2019-01-02","close":2623.3333},{"date":"2019-01-03","close":2576.6667},{"date":"2019-01-04","close":2633.3333},{"date":"2019-01-07","close":2716.6667},{"date":"2019-01-08","close":2720.0},{"date":"2019-01-09","close":2870.0},{"date":"2019-01-10","close":2856.6667},{"date":"2019-01-11","close":2870.0},{"date":"2019-01-14","close":2826.6667},{"date":"2019-01-15","close":2860.0},{"date":"2019-01-16","close":2870.0},{"date":"2019-01-17","close":2930.0},{"date":"2019-01-18","close":2923.3333},{"date":"2019-01-21","close":2896.6667},{"date":"2019-01-22","close":2840.0},{"date":"2019-01-23","close":2856.6667},{"date":"2019-01-24","close":2903.3333},{"date":"2019-01-25","close":2976.6667},{"date":"2019-01-28","close":2993.3333},{"date":"2019-01-29","close":2950.0},{"date":"2019-01-30","close":2936.6667},{"date":"2019-01-31","close":2910.0},{"date":"2019-02-01","close":2913.3333},{"date":"2019-02-07","close":3020.0},{"date":"2019-02-08","close":3046.6667},{"date":"2019-02-11","close":3063.3333},{"date":"2019-02-12","close":3056.6667},{"date":"2019-02-13","close":3550.0},{"date":"2019-02-14","close":3750.0},{"date":"2019-02-15","close":3533.3333},{"date":"2019-02-18","close":3450.0},{"date":"2019-02-19","close":3350.0},{"date":"2019-02-20","close":3400.0},{"date":"2019-02-21","close":3296.6667},{"date":"2019-02-22","close":3326.6667},{"date":"2019-02-25","close":3366.6667},{"date":"2019-02-26","close":3203.3333},{"date":"2019-02-27","close":3216.6667},{"date":"2019-02-28","close":3140.0},{"date":"2019-03-04","close":3156.6667},{"date":"2019-03-05","close":3143.3333},{"date":"2019-03-06","close":3180.0},{"date":"2019-03-07","close":3326.6667},{"date":"2019-03-08","close":3266.6667},{"date":"2019-03-11","close":3173.3333},{"date":"2019-03-12","close":3203.3333},{"date":"2019-03-13","close":3223.3333},{"date":"2019-03-14","close":3283.3333},{"date":"2019-03-15","close":3263.3333},{"date":"2019-03-18","close":3293.3333},{"date":"2019-03-19","close":3350.0},{"date":"2019-03-20","close":3333.3333},{"date":"2019-03-21","close":3323.3333},{"date":"2019-03-22","close":3600.0},{"date":"2019-03-25","close":3600.0},{"date":"2019-03-26","close":3766.6667},{"date":"2019-03-27","close":3766.6667},{"date":"2019-03-28","close":3616.6667},{"date":"2019-03-29","close":3583.3333},{"date":"2019-04-01","close":3683.3333},{"date":"2019-04-02","close":3950.0},{"date":"2019-04-03","close":3950.0},{"date":"2019-04-04","close":4266.6665},{"date":"2019-04-05","close":4550.0},{"date":"2019-04-08","close":4550.0},{"date":"2019-04-09","close":4716.6665},{"date":"2019-04-10","close":4700.0},{"date":"2019-04-11","close":4500.0},{"date":"2019-04-12","close":4433.3335},{"date":"2019-04-15","close":4283.3335},{"date":"2019-04-16","close":4266.6665},{"date":"2019-04-17","close":4633.3335},{"date":"2019-04-18","close":4466.6665},{"date":"2019-04-19","close":4466.6665},{"date":"2019-04-22","close":4283.3335},{"date":"2019-04-23","close":4166.6665},{"date":"2019-04-24","close":4100.0},{"date":"2019-04-25","close":3950.0},{"date":"2019-04-26","close":3683.3333},{"date":"2019-04-29","close":3966.6667},{"date":"2019-04-30","close":4066.6667},{"date":"2019-05-02","close":4066.6667},{"date":"2019-05-03","close":4016.6667},{"date":"2019-05-07","close":3966.6667},{"date":"2019-05-08","close":3800.0},{"date":"2019-05-09","close":3533.3333},{"date":"2019-05-10","close":3750.0},{"date":"2019-05-13","close":3933.3333},{"date":"2019-05-14","close":4083.3333},{"date":"2019-05-15","close":4166.6665},{"date":"2019-05-16","close":4150.0},{"date":"2019-05-17","close":4050.0},{"date":"2019-05-20","close":3916.6667},{"date":"2019-05-21","close":4016.6667},{"date":"2019-05-22","close":4016.6667},{"date":"2019-05-23","close":4016.6667},{"date":"2019-05-24","close":4050.0},{"date":"2019-05-27","close":4066.6667},{"date":"2019-05-28","close":4050.0},{"date":"2019-05-29","close":3983.3333},{"date":"2019-05-30","close":4116.6665},{"date":"2019-05-31","close":4116.6665},{"date":"2019-06-03","close":4166.6665},{"date":"2019-06-04","close":4183.3335},{"date":"2019-06-05","close":4250.0},{"date":"2019-06-07","close":4400.0},{"date":"2019-06-10","close":4416.6665},{"date":"2019-06-11","close":4333.3335},{"date":"2019-06-12","close":4466.6665},{"date":"2019-06-13","close":4366.6665},{"date":"2019-06-14","close":4533.3335},{"date":"2019-06-17","close":4466.6665},{"date":"2019-06-18","close":4233.3335},{"date":"2019-06-19","close":4233.3335},{"date":"2019-06-20","close":4300.0},{"date":"2019-06-21","close":4266.6665},{"date":"2019-06-24","close":4266.6665},{"date":"2019-06-25","close":4333.3335},{"date":"2019-06-26","close":4233.3335},{"date":"2019-06-27","close":4100.0},{"date":"2019-06-28","close":4166.6665},{"date":"2019-07-01","close":4100.0},{"date":"2019-07-02","close":3933.3333},{"date":"2019-07-03","close":3916.6667},{"date":"2019-07-04","close":3866.6667},{"date":"2019-07-05","close":3900.0},{"date":"2019-07-08","close":3800.0},{"date":"2019-07-09","close":3766.6667},{"date":"2019-07-10","close":3800.0},{"date":"2019-07-11","close":3833.3333},{"date":"2019-07-12","close":3733.3333},{"date":"2019-07-15","close":3633.3333},{"date":"2019-07-16","close":3700.0},{"date":"2019-07-17","close":3466.6667},{"date":"2019-07-18","close":3323.3333},{"date":"2019-07-19","close":3333.3333},{"date":"2019-07-22","close":3366.6667},{"date":"2019-07-23","close":3400.0},{"date":"2019-07-24","close":3350.0},{"date":"2019-07-25","close":3316.6667},{"date":"2019-07-26","close":3183.3333},{"date":"2019-07-29","close":2933.3333},{"date":"2019-07-30","close":3033.3333},{"date":"2019-07-31","close":3086.6667},{"date":"2019-08-01","close":3300.0},{"date":"2019-08-02","close":3333.3333},{"date":"2019-08-05","close":3230.0},{"date":"2019-08-06","close":3063.3333},{"date":"2019-08-07","close":3143.3333},{"date":"2019-08-08","close":3323.3333},{"date":"2019-08-09","close":3416.6667},{"date":"2019-08-12","close":3350.0},{"date":"2019-08-13","close":3303.3333},{"date":"2019-08-14","close":3366.6667},{"date":"2019-08-16","close":3383.3333},{"date":"2019-08-19","close":3333.3333},{"date":"2019-08-20","close":3266.6667},{"date":"2019-08-21","close":3253.3333},{"date":"2019-08-22","close":3246.6667},{"date":"2019-08-23","close":3293.3333},{"date":"2019-08-26","close":3266.6667},{"date":"2019-08-27","close":3200.0},{"date":"2019-08-28","close":3243.3333},{"date":"2019-08-29","close":3200.0},{"date":"2019-08-30","close":3196.6667},{"date":"2019-09-02","close":3350.0},{"date":"2019-09-03","close":3243.3333},{"date":"2019-09-04","close":3276.6667},{"date":"2019-09-05","close":3750.0},{"date":"2019-09-06","close":4033.3333},{"date":"2019-09-09","close":4183.3335},{"date":"2019-09-10","close":4250.0},{"date":"2019-09-11","close":4666.6665},{"date":"2019-09-16","close":4633.3335},{"date":"2019-09-17","close":4400.0},{"date":"2019-09-18","close":4283.3335},{"date":"2019-09-19","close":4366.6665},{"date":"2019-09-20","close":4416.6665},{"date":"2019-09-23","close":4233.3335},{"date":"2019-09-24","close":4483.3335},{"date":"2019-09-25","close":4516.6665},{"date":"2019-09-26","close":4566.6665},{"date":"2019-09-27","close":4583.3335},{"date":"2019-09-30","close":4750.0},{"date":"2019-10-01","close":5516.6665},{"date":"2019-10-02","close":5116.6665},{"date":"2019-10-04","close":4866.6665},{"date":"2019-10-07","close":4783.3335},{"date":"2019-10-08","close":5666.6665},{"date":"2019-10-10","close":5600.0},{"date":"2019-10-11","close":5816.6665},{"date":"2019-10-14","close":5900.0},{"date":"2019-10-15","close":6100.0},{"date":"2019-10-16","close":5866.6665},{"date":"2019-10-17","close":5866.6665},{"date":"2019-10-18","close":5666.6665},{"date":"2019-10-21","close":5333.3335},{"date":"2019-10-22","close":4666.6665},{"date":"2019-10-23","close":4500.0},{"date":"2019-10-24","close":4750.0},{"date":"2019-10-25","close":5333.3335},{"date":"2019-10-28","close":5150.0},{"date":"2019-10-29","close":5000.0},{"date":"2019-10-30","close":4816.6665},{"date":"2019-10-31","close":4300.0},{"date":"2019-11-01","close":4483.3335},{"date":"2019-11-04","close":4116.6665},{"date":"2019-11-05","close":4300.0},{"date":"2019-11-06","close":4633.3335},{"date":"2019-11-07","close":4816.6665},{"date":"2019-11-08","close":4833.3335},{"date":"2019-11-11","close":4633.3335},{"date":"2019-11-12","close":4800.0},{"date":"2019-11-13","close":5150.0},{"date":"2019-11-14","close":4983.3335},{"date":"2019-11-15","close":4816.6665},{"date":"2019-11-18","close":4666.6665},{"date":"2019-11-19","close":4266.6665},{"date":"2019-11-20","close":4266.6665},{"date":"2019-11-21","close":4066.6667},{"date":"2019-11-22","close":4633.3335},{"date":"2019-11-25","close":4750.0},{"date":"2019-11-26","close":4916.6665},{"date":"2019-11-27","close":4633.3335},{"date":"2019-11-28","close":4816.6665},{"date":"2019-11-29","close":5166.6665},{"date":"2019-12-02","close":4700.0},{"date":"2019-12-03","close":4683.3335},{"date":"2019-12-04","close":4716.6665},{"date":"2019-12-05","close":4616.6665},{"date":"2019-12-06","close":4666.6665},{"date":"2019-12-09","close":4666.6665},{"date":"2019-12-10","close":4633.3335},{"date":"2019-12-11","close":4433.3335},{"date":"2019-12-12","close":4433.3335},{"date":"2019-12-13","close":4366.6665},{"date":"2019-12-16","close":4500.0},{"date":"2019-12-17","close":4766.6665},{"date":"2019-12-18","close":4666.6665},{"date":"2019-12-19","close":4366.6665},{"date":"2019-12-20","close":4466.6665},{"date":"2019-12-23","close":4733.3335},{"date":"2019-12-24","close":4700.0},{"date":"2019-12-26","close":4733.3335},{"date":"2019-12-27","close":4666.6665},{"date":"2019-12-30","close":4550.0},{"date":"2020-01-02","close":5233.3335},{"date":"2020-01-03","close":5483.3335},{"date":"2020-01-06","close":4866.6665},{"date":"2020-01-07","close":4333.3335},{"date":"2020-01-08","close":3950.0},{"date":"2020-01-09","close":4050.0},{"date":"2020-01-10","close":4133.3335},{"date":"2020-01-13","close":4083.3333},{"date":"2020-01-14","close":4400.0},{"date":"2020-01-15","close":4833.3335},{"date":"2020-01-16","close":4933.3335},{"date":"2020-01-17","close":5183.3335},{"date":"2020-01-20","close":5466.6665},{"date":"2020-01-21","close":5500.0},{"date":"2020-01-22","close":5300.0},{"date":"2020-01-23","close":5316.6665},{"date":"2020-01-28","close":5283.3335},{"date":"2020-01-29","close":5250.0},{"date":"2020-01-30","close":5200.0},{"date":"2020-01-31","close":5083.3335},{"date":"2020-02-03","close":5383.3335},{"date":"2020-02-04","close":5316.6665},{"date":"2020-02-05","close":5300.0},{"date":"2020-02-06","close":5266.6665},{"date":"2020-02-07","close":5450.0},{"date":"2020-02-10","close":6766.6665},{"date":"2020-02-11","close":6866.6665},{"date":"2020-02-12","close":8916.667},{"date":"2020-02-13","close":8666.667},{"date":"2020-02-14","close":8833.333},{"date":"2020-02-17","close":9666.667},{"date":"2020-02-18","close":9866.667},{"date":"2020-02-19","close":9900.0},{"date":"2020-02-20","close":9200.0},{"date":"2020-02-21","close":9000.0},{"date":"2020-02-24","close":8333.333},{"date":"2020-02-25","close":8916.667},{"date":"2020-02-26","close":8500.0},{"date":"2020-02-27","close":8383.333},{"date":"2020-02-28","close":8383.333},{"date":"2020-03-02","close":9133.333},{"date":"2020-03-03","close":8933.333},{"date":"2020-03-04","close":9100.0},{"date":"2020-03-05","close":10083.333},{"date":"2020-03-06","close":10266.667},{"date":"2020-03-09","close":9716.0},{"date":"2020-03-10","close":9933.333},{"date":"2020-03-11","close":9783.333},{"date":"2020-03-12","close":9150.0},{"date":"2020-03-13","close":8566.667},{"date":"2020-03-16","close":7316.6665},{"date":"2020-03-17","close":7133.3335},{"date":"2020-03-18","close":7166.6665},{"date":"2020-03-19","close":6516.6665},{"date":"2020-03-20","close":7316.6665},{"date":"2020-03-23","close":6733.3335},{"date":"2020-03-24","close":7500.0},{"date":"2020-03-25","close":7783.3335},{"date":"2020-03-26","close":8333.333},{"date":"2020-03-27","close":9083.333},{"date":"2020-03-30","close":9383.333},{"date":"2020-03-31","close":10266.667},{"date":"2020-04-01","close":9933.333},{"date":"2020-04-02","close":9483.333},{"date":"2020-04-03","close":8983.333},{"date":"2020-04-06","close":9833.333},{"date":"2020-04-07","close":9800.0},{"date":"2020-04-08","close":9666.667},{"date":"2020-04-09","close":9766.667},{"date":"2020-04-10","close":11000.0},{"date":"2020-04-13","close":11166.667},{"date":"2020-04-14","close":11583.333},{"date":"2020-04-16","close":11566.667},{"date":"2020-04-17","close":12983.333},{"date":"2020-04-20","close":12550.0},{"date":"2020-04-21","close":12716.667},{"date":"2020-04-22","close":12666.667},{"date":"2020-04-23","close":13250.0},{"date":"2020-04-24","close":12200.0},{"date":"2020-04-27","close":12050.0},{"date":"2020-04-28","close":12966.667},{"date":"2020-04-29","close":13600.0},{"date":"2020-05-04","close":15100.0},{"date":"2020-05-06","close":16300.0},{"date":"2020-05-07","close":16600.0},{"date":"2020-05-08","close":18433.334},{"date":"2020-05-11","close":18333.334},{"date":"2020-05-12","close":19533.334},{"date":"2020-05-13","close":21000.0},{"date":"2020-05-14","close":23800.0},{"date":"2020-05-15","close":16666.666},{"date":"2020-05-18","close":14800.0},{"date":"2020-05-19","close":16000.0},{"date":"2020-05-20","close":18800.0},{"date":"2020-05-21","close":19750.0},{"date":"2020-05-22","close":23650.0},{"date":"2020-05-25","close":24150.0},{"date":"2020-05-26","close":24300.0},{"date":"2020-05-27","close":24900.0},{"date":"2020-05-28","close":23200.0},{"date":"2020-05-29","close":22000.0},{"date":"2020-06-01","close":22250.0},{"date":"2020-06-02","close":21100.0},{"date":"2020-06-03","close":20300.0},{"date":"2020-06-04","close":19750.0},{"date":"2020-06-05","close":18500.0},{"date":"2020-06-08","close":20500.0},{"date":"2020-06-09","close":19150.0},{"date":"2020-06-10","close":19950.0},{"date":"2020-06-11","close":18900.0},{"date":"2020-06-12","close":17750.0},{"date":"2020-06-15","close":15250.0},{"date":"2020-06-16","close":16300.0},{"date":"2020-06-17","close":15600.0},{"date":"2020-06-18","close":16700.0},{"date":"2020-06-19","close":16850.0},{"date":"2020-06-22","close":17550.0},{"date":"2020-06-23","close":16800.0},{"date":"2020-06-24","close":16100.0},{"date":"2020-06-25","close":15250.0},{"date":"2020-06-26","close":14850.0},{"date":"2020-06-29","close":13850.0},{"date":"2020-06-30","close":14900.0},{"date":"2020-07-01","close":13450.0},{"date":"2020-07-02","close":14150.0},{"date":"2020-07-03","close":14350.0},{"date":"2020-07-06","close":14400.0},{"date":"2020-07-07","close":13900.0},{"date":"2020-07-08","close":13450.0},{"date":"2020-07-09","close":12800.0},{"date":"2020-07-10","close":15900.0},{"date":"2020-07-13","close":16600.0},{"date":"2020-07-14","close":16000.0},{"date":"2020-07-15","close":15500.0},{"date":"2020-07-16","close":15800.0},{"date":"2020-07-17","close":17600.0},{"date":"2020-07-20","close":17100.0},{"date":"2020-07-21","close":17550.0},{"date":"2020-07-22","close":18250.0},{"date":"2020-07-23","close":18250.0},{"date":"2020-07-24","close":17350.0},{"date":"2020-07-27","close":17900.0},{"date":"2020-07-28","close":17600.0},{"date":"2020-07-29","close":16950.0},{"date":"2020-07-30","close":16800.0},{"date":"2020-07-31","close":16800.0},{"date":"2020-08-03","close":17300.0},{"date":"2020-08-04","close":16900.0},{"date":"2020-08-05","close":16650.0},{"date":"2020-08-06","close":16150.0},{"date":"2020-08-07","close":15400.0},{"date":"2020-08-10","close":16150.0},{"date":"2020-08-11","close":17600.0},{"date":"2020-08-12","close":17250.0},{"date":"2020-08-13","close":16500.0},{"date":"2020-08-14","close":15750.0},{"date":"2020-08-18","close":14800.0},{"date":"2020-08-19","close":15300.0},{"date":"2020-08-20","close":14250.0},{"date":"2020-08-21","close":14150.0},{"date":"2020-08-24","close":14250.0},{"date":"2020-08-25","close":14450.0},{"date":"2020-08-26","close":14000.0},{"date":"2020-08-27","close":13400.0},{"date":"2020-08-28","close":13400.0},{"date":"2020-08-31","close":13500.0},{"date":"2020-09-01","close":14400.0},{"date":"2020-09-02","close":14300.0},{"date":"2020-09-03","close":14300.0},{"date":"2020-09-04","close":13950.0},{"date":"2020-09-07","close":14200.0},{"date":"2020-09-08","close":14450.0},{"date":"2020-09-09","close":13900.0},{"date":"2020-09-10","close":14000.0},{"date":"2020-09-11","close":13750.0},{"date":"2020-09-14","close":14900.0},{"date":"2020-09-15","close":14850.0},{"date":"2020-09-16","close":16000.0},{"date":"2020-09-17","close":16050.0},{"date":"2020-09-18","close":16100.0},{"date":"2020-09-21","close":15950.0},{"date":"2020-09-22","close":15050.0},{"date":"2020-09-23","close":15600.0},{"date":"2020-09-24","close":14950.0},{"date":"2020-09-25","close":15450.0},{"date":"2020-09-28","close":15850.0},{"date":"2020-09-29","close":17150.0},{"date":"2020-10-05","close":17050.0},{"date":"2020-10-06","close":18000.0},{"date":"2020-10-07","close":19050.0},{"date":"2020-10-08","close":21300.0},{"date":"2020-10-12","close":20550.0},{"date":"2020-10-13","close":21100.0},{"date":"2020-10-14","close":19350.0},{"date":"2020-10-15","close":18700.0},{"date":"2020-10-16","close":17100.0},{"date":"2020-10-19","close":17900.0},{"date":"2020-10-20","close":18700.0},{"date":"2020-10-21","close":18750.0},{"date":"2020-10-22","close":17850.0},{"date":"2020-10-23","close":17500.0},{"date":"2020-10-26","close":16500.0},{"date":"2020-10-27","close":16550.0},{"date":"2020-10-28","close":17350.0},{"date":"2020-10-29","close":17050.0},{"date":"2020-10-30","close":16300.0},{"date":"2020-11-02","close":16350.0},{"date":"2020-11-03","close":16600.0},{"date":"2020-11-04","close":16350.0},{"date":"2020-11-05","close":16900.0},{"date":"2020-11-06","close":16500.0},{"date":"2020-11-09","close":17300.0},{"date":"2020-11-10","close":18050.0},{"date":"2020-11-11","close":18500.0},{"date":"2020-11-12","close":18000.0},{"date":"2020-11-13","close":18000.0},{"date":"2020-11-16","close":17900.0},{"date":"2020-11-17","close":17500.0},{"date":"2020-11-18","close":18000.0},{"date":"2020-11-19","close":17800.0},{"date":"2020-11-20","close":17650.0},{"date":"2020-11-23","close":17150.0},{"date":"2020-11-24","close":17250.0},{"date":"2020-11-25","close":16900.0},{"date":"2020-11-26","close":16900.0},{"date":"2020-11-27","close":17800.0},{"date":"2020-11-30","close":17800.0},{"date":"2020-12-01","close":19400.0},{"date":"2020-12-02","close":19400.0},{"date":"2020-12-03","close":19200.0},{"date":"2020-12-04","close":19850.0},{"date":"2020-12-07","close":20650.0},{"date":"2020-12-08","close":20350.0},{"date":"2020-12-09","close":20300.0},{"date":"2020-12-10","close":20350.0},{"date":"2020-12-11","close":20300.0},{"date":"2020-12-14","close":20750.0},{"date":"2020-12-15","close":20800.0},{"date":"2020-12-16","close":19800.0},{"date":"2020-12-17","close":19000.0},{"date":"2020-12-18","close":19000.0},{"date":"2020-12-21","close":19350.0},{"date":"2020-12-22","close":19000.0},{"date":"2020-12-23","close":18500.0},{"date":"2020-12-24","close":18300.0},{"date":"2020-12-28","close":18200.0},{"date":"2020-12-29","close":20000.0},{"date":"2020-12-30","close":20150.0},{"date":"2021-01-04","close":20200.0},{"date":"2021-01-05","close":21300.0},{"date":"2021-01-06","close":23100.0},{"date":"2021-01-07","close":23500.0},{"date":"2021-01-08","close":21700.0},{"date":"2021-01-11","close":20750.0},{"date":"2021-01-12","close":21400.0},{"date":"2021-01-13","close":21100.0},{"date":"2021-01-14","close":20800.0},{"date":"2021-01-15","close":19750.0},{"date":"2021-01-18","close":19100.0},{"date":"2021-01-19","close":19200.0},{"date":"2021-01-20","close":20150.0},{"date":"2021-01-21","close":19750.0},{"date":"2021-01-22","close":19400.0},{"date":"2021-01-25","close":19100.0},{"date":"2021-01-26","close":19050.0},{"date":"2021-01-27","close":18900.0},{"date":"2021-01-28","close":18350.0},{"date":"2021-01-29","close":17150.0},{"date":"2021-02-01","close":17550.0},{"date":"2021-02-02","close":18200.0},{"date":"2021-02-03","close":17900.0},{"date":"2021-02-04","close":17850.0},{"date":"2021-02-05","close":18300.0},{"date":"2021-02-08","close":19050.0},{"date":"2021-02-09","close":18700.0},{"date":"2021-02-10","close":18300.0},{"date":"2021-02-15","close":18050.0},{"date":"2021-02-16","close":16950.0},{"date":"2021-02-17","close":16300.0},{"date":"2021-02-18","close":16400.0},{"date":"2021-02-19","close":15800.0},{"date":"2021-02-22","close":16150.0},{"date":"2021-02-23","close":15700.0},{"date":"2021-02-24","close":15350.0},{"date":"2021-02-25","close":15750.0},{"date":"2021-02-26","close":15000.0},{"date":"2021-03-02","close":14700.0},{"date":"2021-03-03","close":15200.0},{"date":"2021-03-04","close":14800.0},{"date":"2021-03-05","close":14600.0},{"date":"2021-03-08","close":15300.0},{"date":"2021-03-09","close":15050.0},{"date":"2021-03-10","close":14850.0},{"date":"2021-03-11","close":15200.0},{"date":"2021-03-12","close":15850.0},{"date":"2021-03-15","close":15900.0},{"date":"2021-03-16","close":16450.0},{"date":"2021-03-17","close":16450.0},{"date":"2021-03-18","close":16050.0},{"date":"2021-03-19","close":16000.0},{"date":"2021-03-22","close":15700.0},{"date":"2021-03-23","close":15650.0},{"date":"2021-03-24","close":15450.0},{"date":"2021-03-25","close":15000.0},{"date":"2021-03-26","close":15150.0},{"date":"2021-03-29","close":15300.0},{"date":"2021-03-30","close":15250.0},{"date":"2021-03-31","close":14800.0},{"date":"2021-04-01","close":14750.0},{"date":"2021-04-02","close":14900.0},{"date":"2021-04-05","close":15100.0},{"date":"2021-04-06","close":15100.0},{"date":"2021-04-07","close":15000.0},{"date":"2021-04-08","close":14600.0},{"date":"2021-04-09","close":14700.0},{"date":"2021-04-12","close":14850.0},{"date":"2021-04-13","close":15200.0},{"date":"2021-04-14","close":14950.0},{"date":"2021-04-15","close":14850.0},{"date":"2021-04-16","close":14950.0},{"date":"2021-04-19","close":14600.0},{"date":"2021-04-20","close":14500.0},{"date":"2021-04-21","close":14100.0},{"date":"2021-04-22","close":14300.0},{"date":"2021-04-23","close":14600.0},{"date":"2021-04-26","close":14600.0},{"date":"2021-04-27","close":14300.0},{"date":"2021-04-28","close":14000.0},{"date":"2021-04-29","close":14250.0},{"date":"2021-04-30","close":14600.0},{"date":"2021-05-03","close":14800.0},{"date":"2021-05-04","close":14650.0},{"date":"2021-05-06","close":14500.0},{"date":"2021-05-07","close":14550.0},{"date":"2021-05-10","close":14300.0},{"date":"2021-05-11","close":14350.0},{"date":"2021-05-12","close":14100.0},{"date":"2021-05-13","close":14300.0},{"date":"2021-05-14","close":14550.0},{"date":"2021-05-17","close":14550.0},{"date":"2021-05-18","close":15700.0},{"date":"2021-05-20","close":16250.0},{"date":"2021-05-21","close":16000.0},{"date":"2021-05-24","close":16100.0},{"date":"2021-05-25","close":17850.0},{"date":"2021-05-26","close":17550.0},{"date":"2021-05-27","close":17750.0},{"date":"2021-05-28","close":18250.0},{"date":"2021-05-31","close":18050.0},{"date":"2021-06-01","close":17850.0},{"date":"2021-06-02","close":17450.0},{"date":"2021-06-03","close":18000.0},{"date":"2021-06-04","close":17600.0},{"date":"2021-06-07","close":17600.0},{"date":"2021-06-08","close":17200.0},{"date":"2021-06-09","close":17250.0},{"date":"2021-06-10","close":17350.0},{"date":"2021-06-11","close":17500.0},{"date":"2021-06-14","close":17500.0},{"date":"2021-06-15","close":16950.0},{"date":"2021-06-16","close":17250.0},{"date":"2021-06-17","close":17400.0},{"date":"2021-06-18","close":18300.0},{"date":"2021-06-21","close":18400.0},{"date":"2021-06-22","close":18950.0},{"date":"2021-06-23","close":18650.0},{"date":"2021-06-24","close":18300.0},{"date":"2021-06-25","close":17700.0},{"date":"2021-06-28","close":17350.0},{"date":"2021-06-29","close":17400.0},{"date":"2021-06-30","close":17600.0},{"date":"2021-07-01","close":17500.0},{"date":"2021-07-02","close":17150.0},{"date":"2021-07-05","close":17800.0},{"date":"2021-07-06","close":17750.0},{"date":"2021-07-07","close":17700.0},{"date":"2021-07-08","close":16950.0},{"date":"2021-07-09","close":16500.0},{"date":"2021-07-12","close":16600.0},{"date":"2021-07-13","close":16850.0},{"date":"2021-07-14","close":16550.0},{"date":"2021-07-15","close":16600.0},{"date":"2021-07-16","close":16650.0},{"date":"2021-07-19","close":16400.0},{"date":"2021-07-20","close":15900.0},{"date":"2021-07-21","close":15900.0},{"date":"2021-07-22","close":15700.0},{"date":"2021-07-23","close":15700.0},{"date":"2021-07-26","close":15950.0},{"date":"2021-07-27","close":17050.0},{"date":"2021-07-28","close":16600.0},{"date":"2021-07-29","close":16300.0},{"date":"2021-07-30","close":16500.0},{"date":"2021-08-02","close":16350.0},{"date":"2021-08-03","close":16100.0},{"date":"2021-08-04","close":15900.0},{"date":"2021-08-05","close":16050.0},{"date":"2021-08-06","close":16350.0},{"date":"2021-08-09","close":16150.0},{"date":"2021-08-10","close":16350.0},{"date":"2021-08-11","close":16050.0},{"date":"2021-08-12","close":15900.0},{"date":"2021-08-13","close":15500.0},{"date":"2021-08-17","close":14850.0},{"date":"2021-08-18","close":14850.0},{"date":"2021-08-19","close":14400.0},{"date":"2021-08-20","close":14500.0},{"date":"2021-08-23","close":14750.0},{"date":"2021-08-24","close":14650.0},{"date":"2021-08-25","close":14500.0},{"date":"2021-08-26","close":14200.0},{"date":"2021-08-27","close":14950.0},{"date":"2021-08-30","close":15100.0},{"date":"2021-08-31","close":15100.0},{"date":"2021-09-01","close":15600.0},{"date":"2021-09-02","close":15700.0},{"date":"2021-09-03","close":15100.0},{"date":"2021-09-06","close":14650.0},{"date":"2021-09-07","close":14450.0},{"date":"2021-09-08","close":14300.0},{"date":"2021-09-09","close":14450.0},{"date":"2021-09-10","close":14250.0},{"date":"2021-09-13","close":14250.0},{"date":"2021-09-14","close":14350.0},{"date":"2021-09-15","close":14250.0},{"date":"2021-09-16","close":14050.0},{"date":"2021-09-17","close":14200.0},{"date":"2021-09-23","close":14000.0},{"date":"2021-09-24","close":14100.0},{"date":"2021-09-27","close":14200.0},{"date":"2021-09-28","close":13950.0},{"date":"2021-09-29","close":13900.0},{"date":"2021-09-30","close":13500.0},{"date":"2021-10-01","close":13250.0},{"date":"2021-10-05","close":12600.0},{"date":"2021-10-06","close":11850.0},{"date":"2021-10-07","close":13050.0},{"date":"2021-10-08","close":12000.0},{"date":"2021-10-12","close":12000.0},{"date":"2021-10-13","close":12800.0},{"date":"2021-10-14","close":13600.0},{"date":"2021-10-15","close":13900.0},{"date":"2021-10-18","close":13600.0},{"date":"2021-10-19","close":13900.0},{"date":"2021-10-20","close":13750.0},{"date":"2021-10-21","close":13850.0},{"date":"2021-10-22","close":13400.0},{"date":"2021-10-25","close":13550.0},{"date":"2021-10-26","close":13200.0},{"date":"2021-10-27","close":13100.0},{"date":"2021-10-28","close":13150.0},{"date":"2021-10-29","close":12600.0},{"date":"2021-11-01","close":12550.0},{"date":"2021-11-02","close":12800.0},{"date":"2021-11-03","close":13250.0},{"date":"2021-11-04","close":13100.0},{"date":"2021-11-05","close":13200.0},{"date":"2021-11-08","close":12600.0},{"date":"2021-11-09","close":12350.0},{"date":"2021-11-10","close":12750.0},{"date":"2021-11-11","close":12450.0},{"date":"2021-11-12","close":12500.0},{"date":"2021-11-15","close":12950.0},{"date":"2021-11-16","close":12750.0},{"date":"2021-11-17","close":12600.0},{"date":"2021-11-18","close":12350.0},{"date":"2021-11-19","close":12300.0},{"date":"2021-11-22","close":13000.0},{"date":"2021-11-23","close":12800.0},{"date":"2021-11-24","close":12800.0},{"date":"2021-11-25","close":12250.0},{"date":"2021-11-26","close":12150.0},{"date":"2021-11-29","close":11800.0},{"date":"2021-11-30","close":11300.0},{"date":"2021-12-01","close":11700.0},{"date":"2021-12-02","close":11350.0},{"date":"2021-12-03","close":11400.0},{"date":"2021-12-06","close":11200.0},{"date":"2021-12-07","close":11300.0},{"date":"2021-12-08","close":11400.0},{"date":"2021-12-09","close":11700.0},{"date":"2021-12-10","close":11350.0},{"date":"2021-12-13","close":11250.0},{"date":"2021-12-14","close":13150.0},{"date":"2021-12-15","close":12700.0},{"date":"2021-12-16","close":12900.0},{"date":"2021-12-17","close":12550.0},{"date":"2021-12-20","close":12600.0},{"date":"2021-12-21","close":12000.0},{"date":"2021-12-22","close":11900.0},{"date":"2021-12-23","close":11800.0},{"date":"2021-12-24","close":11800.0},{"date":"2021-12-27","close":12000.0},{"date":"2021-12-28","close":12450.0},{"date":"2021-12-29","close":13150.0},{"date":"2021-12-30","close":13100.0},{"date":"2022-01-03","close":13150.0},{"date":"2022-01-04","close":13100.0},{"date":"2022-01-05","close":12700.0},{"date":"2022-01-06","close":12600.0},{"date":"2022-01-07","close":12600.0},{"date":"2022-01-10","close":12250.0},{"date":"2022-01-11","close":12250.0},{"date":"2022-01-12","close":12150.0},{"date":"2022-01-13","close":12100.0},{"date":"2022-01-14","close":11850.0},{"date":"2022-01-17","close":11600.0},{"date":"2022-01-18","close":11400.0},{"date":"2022-01-19","close":10500.0},{"date":"2022-01-20","close":10600.0},{"date":"2022-01-21","close":10250.0},{"date":"2022-01-24","close":10350.0},{"date":"2022-01-25","close":10100.0},{"date":"2022-01-26","close":10100.0},{"date":"2022-01-27","close":9970.0},{"date":"2022-01-28","close":10300.0},{"date":"2022-02-03","close":10400.0},{"date":"2022-02-04","close":10550.0},{"date":"2022-02-07","close":10950.0},{"date":"2022-02-08","close":10950.0},{"date":"2022-02-09","close":10950.0},{"date":"2022-02-10","close":10800.0},{"date":"2022-02-11","close":10500.0},{"date":"2022-02-14","close":10600.0},{"date":"2022-02-15","close":10500.0},{"date":"2022-02-16","close":10650.0},{"date":"2022-02-17","close":10400.0},{"date":"2022-02-18","close":10350.0},{"date":"2022-02-21","close":10250.0},{"date":"2022-02-22","close":9850.0},{"date":"2022-02-23","close":9910.0},{"date":"2022-02-24","close":9560.0},{"date":"2022-02-25","close":9870.0},{"date":"2022-02-28","close":9870.0},{"date":"2022-03-02","close":9930.0},{"date":"2022-03-03","close":10350.0},{"date":"2022-03-04","close":10050.0},{"date":"2022-03-07","close":9830.0},{"date":"2022-03-08","close":9700.0},{"date":"2022-03-10","close":9700.0},{"date":"2022-03-11","close":9700.0},{"date":"2022-03-14","close":9690.0},{"date":"2022-03-15","close":9690.0},{"date":"2022-03-16","close":9690.0},{"date":"2022-03-17","close":9690.0},{"date":"2022-03-18","close":9850.0},{"date":"2022-03-21","close":9850.0},{"date":"2022-03-22","close":9740.0},{"date":"2022-03-23","close":9650.0},{"date":"2022-03-24","close":9490.0},{"date":"2022-03-25","close":9550.0},{"date":"2022-03-28","close":9540.0},{"date":"2022-03-29","close":9820.0},{"date":"2022-03-30","close":9800.0},{"date":"2022-03-31","close":9800.0},{"date":"2022-04-01","close":9770.0},{"date":"2022-04-04","close":9630.0},{"date":"2022-04-05","close":9560.0},{"date":"2022-04-06","close":9500.0},{"date":"2022-04-07","close":9440.0},{"date":"2022-04-08","close":9440.0},{"date":"2022-04-11","close":9300.0},{"date":"2022-04-12","close":9090.0},{"date":"2022-04-13","close":9130.0},{"date":"2022-04-14","close":9070.0},{"date":"2022-04-15","close":8900.0},{"date":"2022-04-18","close":8630.0},{"date":"2022-04-19","close":8330.0},{"date":"2022-04-20","close":8190.0},{"date":"2022-04-21","close":8200.0},{"date":"2022-04-22","close":8160.0},{"date":"2022-04-25","close":7990.0},{"date":"2022-04-26","close":7960.0},{"date":"2022-04-27","close":7900.0},{"date":"2022-04-28","close":7910.0},{"date":"2022-04-29","close":8090.0},{"date":"2022-05-02","close":7940.0},{"date":"2022-05-03","close":8020.0},{"date":"2022-05-04","close":8020.0},{"date":"2022-05-06","close":8000.0},{"date":"2022-05-09","close":8010.0},{"date":"2022-05-10","close":7780.0},{"date":"2022-05-11","close":7790.0},{"date":"2022-05-12","close":7600.0},{"date":"2022-05-13","close":7590.0},{"date":"2022-05-16","close":7200.0},{"date":"2022-05-17","close":7330.0},{"date":"2022-05-18","close":7370.0},{"date":"2022-05-19","close":7100.0},{"date":"2022-05-20","close":7200.0},{"date":"2022-05-23","close":6980.0},{"date":"2022-05-24","close":6810.0},{"date":"2022-05-25","close":7200.0},{"date":"2022-05-26","close":7240.0},{"date":"2022-05-27","close":7580.0},{"date":"2022-05-30","close":7560.0},{"date":"2022-05-31","close":7750.0},{"date":"2022-06-02","close":7680.0},{"date":"2022-06-03","close":7580.0},{"date":"2022-06-07","close":7370.0},{"date":"2022-06-08","close":7380.0},{"date":"2022-06-09","close":7050.0},{"date":"2022-06-10","close":6800.0},{"date":"2022-06-13","close":6160.0},{"date":"2022-06-14","close":5990.0},{"date":"2022-06-15","close":5640.0},{"date":"2022-06-16","close":5730.0},{"date":"2022-06-17","close":5630.0},{"date":"2022-06-20","close":5200.0},{"date":"2022-06-21","close":5290.0},{"date":"2022-06-22","close":5060.0},{"date":"2022-06-23","close":4910.0},{"date":"2022-06-24","close":5240.0},{"date":"2022-06-27","close":5320.0},{"date":"2022-06-28","close":5140.0},{"date":"2022-06-29","close":5140.0},{"date":"2022-06-30","close":5110.0},{"date":"2022-07-01","close":5040.0},{"date":"2022-07-04","close":4845.0},{"date":"2022-07-05","close":4955.0},{"date":"2022-07-06","close":5070.0},{"date":"2022-07-07","close":5170.0},{"date":"2022-07-08","close":5710.0},{"date":"2022-07-11","close":6300.0},{"date":"2022-07-12","close":6090.0},{"date":"2022-07-13","close":6060.0},{"date":"2022-07-14","close":6250.0},{"date":"2022-07-15","close":6220.0},{"date":"2022-07-18","close":6500.0},{"date":"2022-07-19","close":6460.0},{"date":"2022-07-20","close":6460.0},{"date":"2022-07-21","close":6310.0},{"date":"2022-07-22","close":6320.0},{"date":"2022-07-25","close":6200.0},{"date":"2022-07-26","close":5970.0},{"date":"2022-07-27","close":6050.0},{"date":"2022-07-28","close":6020.0},{"date":"2022-07-29","close":6000.0},{"date":"2022-08-01","close":6150.0},{"date":"2022-08-02","close":5960.0},{"date":"2022-08-03","close":6030.0},{"date":"2022-08-04","close":6050.0},{"date":"2022-08-05","close":6300.0},{"date":"2022-08-08","close":6380.0},{"date":"2022-08-09","close":6340.0},{"date":"2022-08-10","close":6200.0},{"date":"2022-08-11","close":6280.0},{"date":"2022-08-12","close":6350.0},{"date":"2022-08-16","close":6190.0},{"date":"2022-08-17","close":6060.0},{"date":"2022-08-18","close":6850.0},{"date":"2022-08-19","close":6790.0},{"date":"2022-08-22","close":6660.0},{"date":"2022-08-23","close":6680.0},{"date":"2022-08-24","close":6920.0},{"date":"2022-08-25","close":6870.0},{"date":"2022-08-26","close":6780.0},{"date":"2022-08-29","close":6440.0},{"date":"2022-08-30","close":6370.0},{"date":"2022-08-31","close":6430.0},{"date":"2022-09-01","close":6200.0},{"date":"2022-09-02","close":5930.0},{"date":"2022-09-05","close":6000.0},{"date":"2022-09-06","close":6200.0},{"date":"2022-09-07","close":6100.0},{"date":"2022-09-08","close":6110.0},{"date":"2022-09-13","close":6100.0},{"date":"2022-09-14","close":5920.0},{"date":"2022-09-15","close":5870.0},{"date":"2022-09-16","close":5670.0},{"date":"2022-09-19","close":5460.0},{"date":"2022-09-20","close":5360.0},{"date":"2022-09-21","close":5200.0},{"date":"2022-09-22","close":5150.0},{"date":"2022-09-23","close":5000.0},{"date":"2022-09-26","close":5100.0},{"date":"2022-09-27","close":4975.0},{"date":"2022-09-28","close":4840.0},{"date":"2022-09-29","close":4865.0},{"date":"2022-09-30","close":4770.0},{"date":"2022-10-04","close":4950.0},{"date":"2022-10-05","close":5000.0},{"date":"2022-10-06","close":5000.0},{"date":"2022-10-07","close":4950.0},{"date":"2022-10-11","close":4780.0},{"date":"2022-10-12","close":4830.0},{"date":"2022-10-13","close":4780.0},{"date":"2022-10-14","close":4865.0},{"date":"2022-10-17","close":5020.0},{"date":"2022-10-18","close":5140.0},{"date":"2022-10-19","close":5300.0},{"date":"2022-10-20","close":5390.0},{"date":"2022-10-21","close":5210.0},{"date":"2022-10-24","close":5050.0},{"date":"2022-10-25","close":5390.0},{"date":"2022-10-26","close":5300.0},{"date":"2022-10-27","close":5280.0},{"date":"2022-10-28","close":5290.0},{"date":"2022-10-31","close":5290.0},{"date":"2022-11-01","close":5450.0},{"date":"2022-11-02","close":5490.0},{"date":"2022-11-03","close":5390.0},{"date":"2022-11-04","close":5280.0},{"date":"2022-11-07","close":5190.0},{"date":"2022-11-08","close":5400.0},{"date":"2022-11-09","close":5240.0},{"date":"2022-11-10","close":5180.0},{"date":"2022-11-11","close":5960.0},{"date":"2022-11-14","close":5970.0},{"date":"2022-11-15","close":6270.0},{"date":"2022-11-16","close":6640.0},{"date":"2022-11-17","close":6590.0},{"date":"2022-11-18","close":6590.0},{"date":"2022-11-21","close":6750.0},{"date":"2022-11-22","close":6840.0},{"date":"2022-11-23","close":6900.0},{"date":"2022-11-24","close":6950.0},{"date":"2022-11-25","close":7330.0},{"date":"2022-11-28","close":7190.0},{"date":"2022-11-29","close":7190.0},{"date":"2022-11-30","close":7100.0},{"date":"2022-12-01","close":7350.0},{"date":"2022-12-02","close":7530.0},{"date":"2022-12-05","close":7500.0},{"date":"2022-12-06","close":7500.0},{"date":"2022-12-07","close":7310.0},{"date":"2022-12-08","close":6600.0},{"date":"2022-12-09","close":6840.0},{"date":"2022-12-12","close":6750.0},{"date":"2022-12-13","close":6700.0},{"date":"2022-12-14","close":6850.0},{"date":"2022-12-15","close":6900.0},{"date":"2022-12-16","close":6990.0},{"date":"2022-12-19","close":7320.0},{"date":"2022-12-20","close":7290.0},{"date":"2022-12-21","close":7290.0},{"date":"2022-12-22","close":7310.0},{"date":"2022-12-23","close":6910.0},{"date":"2022-12-26","close":6860.0},{"date":"2022-12-27","close":6860.0},{"date":"2022-12-28","close":6830.0},{"date":"2022-12-29","close":6820.0},{"date":"2023-01-02","close":6780.0},{"date":"2023-01-03","close":6810.0},{"date":"2023-01-04","close":6940.0},{"date":"2023-01-05","close":6970.0},{"date":"2023-01-06","close":6980.0},{"date":"2023-01-09","close":6940.0},{"date":"2023-01-10","close":7020.0},{"date":"2023-01-11","close":7020.0},{"date":"2023-01-12","close":6910.0},{"date":"2023-01-13","close":6960.0},{"date":"2023-01-16","close":6930.0},{"date":"2023-01-17","close":6990.0},{"date":"2023-01-18","close":6920.0},{"date":"2023-01-19","close":6920.0},{"date":"2023-01-20","close":6980.0},{"date":"2023-01-25","close":6980.0},{"date":"2023-01-26","close":7010.0},{"date":"2023-01-27","close":7550.0},{"date":"2023-01-30","close":7710.0},{"date":"2023-01-31","close":7800.0},{"date":"2023-02-01","close":8190.0},{"date":"2023-02-02","close":8570.0},{"date":"2023-02-03","close":8650.0},{"date":"2023-02-06","close":8300.0},{"date":"2023-02-07","close":8390.0},{"date":"2023-02-08","close":8340.0},{"date":"2023-02-09","close":8730.0},{"date":"2023-02-10","close":8640.0},{"date":"2023-02-13","close":8440.0},{"date":"2023-02-14","close":8860.0},{"date":"2023-02-15","close":8600.0},{"date":"2023-02-16","close":8860.0},{"date":"2023-02-17","close":9020.0},{"date":"2023-02-20","close":9030.0},{"date":"2023-02-21","close":9730.0},{"date":"2023-02-22","close":10220.0},{"date":"2023-02-23","close":10220.0},{"date":"2023-02-24","close":10300.0},{"date":"2023-02-27","close":9800.0},{"date":"2023-02-28","close":9920.0},{"date":"2023-03-02","close":10320.0},{"date":"2023-03-03","close":10210.0},{"date":"2023-03-06","close":10000.0},{"date":"2023-03-07","close":10130.0},{"date":"2023-03-08","close":10450.0},{"date":"2023-03-09","close":10620.0},{"date":"2023-03-10","close":10590.0},{"date":"2023-03-13","close":10810.0},{"date":"2023-03-14","close":10070.0},{"date":"2023-03-15","close":10300.0},{"date":"2023-03-16","close":9890.0},{"date":"2023-03-17","close":9160.0},{"date":"2023-03-20","close":10850.0},{"date":"2023-03-21","close":10970.0},{"date":"2023-03-22","close":11020.0},{"date":"2023-03-23","close":10900.0},{"date":"2023-03-24","close":10430.0},{"date":"2023-03-27","close":10880.0},{"date":"2023-03-28","close":10860.0},{"date":"2023-03-29","close":10660.0},{"date":"2023-03-30","close":10660.0},{"date":"2023-03-31","close":10320.0},{"date":"2023-04-03","close":10260.0},{"date":"2023-04-04","close":10000.0},{"date":"2023-04-05","close":10150.0},{"date":"2023-04-06","close":9720.0},{"date":"2023-04-07","close":9800.0},{"date":"2023-04-10","close":9640.0},{"date":"2023-04-11","close":10500.0},{"date":"2023-04-12","close":10110.0},{"date":"2023-04-13","close":9930.0},{"date":"2023-04-14","close":10130.0},{"date":"2023-04-17","close":9910.0},{"date":"2023-04-18","close":10630.0},{"date":"2023-04-19","close":11000.0},{"date":"2023-04-20","close":10350.0},{"date":"2023-04-21","close":10350.0},{"date":"2023-04-24","close":10270.0},{"date":"2023-04-25","close":10210.0},{"date":"2023-04-26","close":10030.0},{"date":"2023-04-27","close":10100.0},{"date":"2023-04-28","close":9950.0},{"date":"2023-05-02","close":10030.0},{"date":"2023-05-03","close":10530.0},{"date":"2023-05-04","close":10640.0},{"date":"2023-05-08","close":10320.0},{"date":"2023-05-09","close":10050.0},{"date":"2023-05-10","close":10040.0},{"date":"2023-05-11","close":10820.0},{"date":"2023-05-12","close":10700.0},{"date":"2023-05-15","close":10250.0},{"date":"2023-05-16","close":10150.0},{"date":"2023-05-17","close":10180.0},{"date":"2023-05-18","close":10290.0},{"date":"2023-05-19","close":10390.0},{"date":"2023-05-22","close":10600.0},{"date":"2023-05-23","close":10460.0},{"date":"2023-05-24","close":10560.0},{"date":"2023-05-25","close":10450.0},{"date":"2023-05-26","close":10270.0},{"date":"2023-05-30","close":10270.0},{"date":"2023-05-31","close":10210.0},{"date":"2023-06-01","close":10180.0},{"date":"2023-06-02","close":10670.0},{"date":"2023-06-05","close":10800.0},{"date":"2023-06-07","close":11250.0},{"date":"2023-06-08","close":11330.0},{"date":"2023-06-09","close":11350.0},{"date":"2023-06-12","close":11050.0},{"date":"2023-06-13","close":11880.0},{"date":"2023-06-14","close":11130.0},{"date":"2023-06-15","close":11330.0},{"date":"2023-06-16","close":11530.0},{"date":"2023-06-19","close":11590.0},{"date":"2023-06-20","close":11260.0},{"date":"2023-06-21","close":11130.0},{"date":"2023-06-22","close":11340.0},{"date":"2023-06-23","close":11100.0},{"date":"2023-06-26","close":10540.0},{"date":"2023-06-27","close":10600.0},{"date":"2023-06-28","close":10290.0},{"date":"2023-06-29","close":10130.0},{"date":"2023-06-30","close":10370.0},{"date":"2023-07-03","close":10950.0},{"date":"2023-07-04","close":10820.0},{"date":"2023-07-05","close":10570.0},{"date":"2023-07-06","close":10280.0},{"date":"2023-07-07","close":10180.0},{"date":"2023-07-10","close":10000.0},{"date":"2023-07-11","close":10440.0},{"date":"2023-07-12","close":10490.0},{"date":"2023-07-13","close":10520.0},{"date":"2023-07-14","close":10850.0},{"date":"2023-07-17","close":10730.0},{"date":"2023-07-18","close":10790.0},{"date":"2023-07-19","close":10860.0},{"date":"2023-07-20","close":11810.0},{"date":"2023-07-21","close":11260.0},{"date":"2023-07-24","close":10650.0},{"date":"2023-07-25","close":10370.0},{"date":"2023-07-26","close":9610.0},{"date":"2023-07-27","close":9300.0},{"date":"2023-07-28","close":9950.0},{"date":"2023-07-31","close":10060.0},{"date":"2023-08-01","close":9820.0},{"date":"2023-08-02","close":9400.0},{"date":"2023-08-03","close":9220.0},{"date":"2023-08-04","close":9230.0},{"date":"2023-08-07","close":9150.0},{"date":"2023-08-08","close":8880.0},{"date":"2023-08-09","close":9090.0},{"date":"2023-08-10","close":8980.0},{"date":"2023-08-11","close":9210.0},{"date":"2023-08-14","close":9470.0},{"date":"2023-08-16","close":9280.0},{"date":"2023-08-17","close":9070.0},{"date":"2023-08-18","close":8900.0},{"date":"2023-08-21","close":8910.0},{"date":"2023-08-22","close":8880.0},{"date":"2023-08-23","close":8810.0},{"date":"2023-08-24","close":8660.0},{"date":"2023-08-25","close":8090.0},{"date":"2023-08-28","close":8150.0},{"date":"2023-08-29","close":8430.0},{"date":"2023-08-30","close":8710.0},{"date":"2023-08-31","close":8800.0},{"date":"2023-09-01","close":8670.0},{"date":"2023-09-04","close":8630.0},{"date":"2023-09-05","close":8420.0},{"date":"2023-09-06","close":8160.0},{"date":"2023-09-07","close":7850.0},{"date":"2023-09-08","close":7890.0},{"date":"2023-09-11","close":7640.0},{"date":"2023-09-12","close":7550.0},{"date":"2023-09-13","close":7490.0},{"date":"2023-09-14","close":7470.0},{"date":"2023-09-15","close":7800.0},{"date":"2023-09-18","close":7410.0},{"date":"2023-09-19","close":7340.0},{"date":"2023-09-20","close":7260.0},{"date":"2023-09-21","close":6850.0},{"date":"2023-09-22","close":6830.0},{"date":"2023-09-25","close":6500.0},{"date":"2023-09-26","close":6550.0},{"date":"2023-09-27","close":6750.0},{"date":"2023-10-04","close":6500.0},{"date":"2023-10-05","close":6300.0},{"date":"2023-10-06","close":6750.0},{"date":"2023-10-10","close":6820.0},{"date":"2023-10-11","close":6970.0},{"date":"2023-10-12","close":7030.0},{"date":"2023-10-13","close":7190.0},{"date":"2023-10-16","close":7000.0},{"date":"2023-10-17","close":7030.0},{"date":"2023-10-18","close":6900.0},{"date":"2023-10-19","close":6900.0},{"date":"2023-10-20","close":6560.0},{"date":"2023-10-23","close":6240.0},{"date":"2023-10-24","close":6460.0},{"date":"2023-10-25","close":6400.0},{"date":"2023-10-26","close":6270.0},{"date":"2023-10-27","close":6000.0},{"date":"2023-10-30","close":5880.0},{"date":"2023-10-31","close":6080.0},{"date":"2023-11-01","close":6080.0},{"date":"2023-11-02","close":6100.0},{"date":"2023-11-03","close":6180.0},{"date":"2023-11-06","close":6340.0},{"date":"2023-11-07","close":6160.0},{"date":"2023-11-08","close":6320.0},{"date":"2023-11-09","close":6320.0},{"date":"2023-11-10","close":6350.0},{"date":"2023-11-13","close":6240.0},{"date":"2023-11-14","close":6190.0},{"date":"2023-11-15","close":6410.0},{"date":"2023-11-16","close":6320.0},{"date":"2023-11-17","close":6240.0},{"date":"2023-11-20","close":6310.0},{"date":"2023-11-21","close":6400.0},{"date":"2023-11-22","close":6270.0},{"date":"2023-11-23","close":6240.0},{"date":"2023-11-24","close":6240.0},{"date":"2023-11-27","close":6150.0},{"date":"2023-11-28","close":6070.0},{"date":"2023-11-29","close":5960.0},{"date":"2023-11-30","close":5940.0},{"date":"2023-12-01","close":5810.0},{"date":"2023-12-04","close":5590.0},{"date":"2023-12-05","close":5760.0},{"date":"2023-12-06","close":5630.0},{"date":"2023-12-07","close":5670.0},{"date":"2023-12-08","close":6150.0},{"date":"2023-12-11","close":6180.0},{"date":"2023-12-12","close":6010.0},{"date":"2023-12-13","close":5780.0},{"date":"2023-12-14","close":5910.0},{"date":"2023-12-15","close":5800.0},{"date":"2023-12-18","close":5910.0},{"date":"2023-12-19","close":5850.0},{"date":"2023-12-20","close":6060.0},{"date":"2023-12-21","close":5950.0},{"date":"2023-12-22","close":6060.0},{"date":"2023-12-26","close":6330.0},{"date":"2023-12-27","close":6410.0},{"date":"2023-12-28","close":6400.0},{"date":"2024-01-02","close":6270.0},{"date":"2024-01-03","close":6130.0},{"date":"2024-01-04","close":6070.0},{"date":"2024-01-05","close":6110.0},{"date":"2024-01-08","close":6090.0},{"date":"2024-01-09","close":6100.0},{"date":"2024-01-10","close":6170.0},{"date":"2024-01-11","close":6440.0},{"date":"2024-01-12","close":6360.0},{"date":"2024-01-15","close":6240.0},{"date":"2024-01-16","close":6120.0},{"date":"2024-01-17","close":5940.0},{"date":"2024-01-18","close":5960.0},{"date":"2024-01-19","close":5960.0},{"date":"2024-01-22","close":5920.0},{"date":"2024-01-23","close":6030.0},{"date":"2024-01-24","close":6000.0},{"date":"2024-01-25","close":5890.0},{"date":"2024-01-26","close":5790.0},{"date":"2024-01-29","close":5630.0},{"date":"2024-01-30","close":5490.0},{"date":"2024-01-31","close":5350.0},{"date":"2024-02-01","close":5610.0},{"date":"2024-02-02","close":5600.0},{"date":"2024-02-05","close":5600.0},{"date":"2024-02-06","close":5510.0},{"date":"2024-02-07","close":5800.0},{"date":"2024-02-08","close":6000.0},{"date":"2024-02-13","close":5980.0},{"date":"2024-02-14","close":5880.0},{"date":"2024-02-15","close":5840.0},{"date":"2024-02-16","close":5730.0},{"date":"2024-02-19","close":7440.0},{"date":"2024-02-20","close":7760.0},{"date":"2024-02-21","close":7370.0},{"date":"2024-02-22","close":7480.0},{"date":"2024-02-23","close":6940.0},{"date":"2024-02-26","close":6920.0},{"date":"2024-02-27","close":6560.0},{"date":"2024-02-28","close":6790.0},{"date":"2024-02-29","close":6890.0},{"date":"2024-03-04","close":6580.0},{"date":"2024-03-05","close":6450.0},{"date":"2024-03-06","close":6330.0},{"date":"2024-03-07","close":6550.0},{"date":"2024-03-08","close":6380.0},{"date":"2024-03-11","close":6690.0},{"date":"2024-03-12","close":6610.0},{"date":"2024-03-13","close":6490.0},{"date":"2024-03-14","close":6460.0},{"date":"2024-03-15","close":6710.0},{"date":"2024-03-18","close":6550.0},{"date":"2024-03-19","close":6860.0},{"date":"2024-03-20","close":6980.0},{"date":"2024-03-21","close":7100.0},{"date":"2024-03-22","close":7460.0},{"date":"2024-03-25","close":7170.0},{"date":"2024-03-26","close":7030.0},{"date":"2024-03-27","close":7190.0},{"date":"2024-03-28","close":7200.0},{"date":"2024-03-29","close":6950.0},{"date":"2024-04-01","close":7130.0},{"date":"2024-04-02","close":7020.0},{"date":"2024-04-03","close":7000.0},{"date":"2024-04-04","close":6850.0},{"date":"2024-04-05","close":6750.0},{"date":"2024-04-08","close":6650.0},{"date":"2024-04-09","close":6590.0},{"date":"2024-04-11","close":6280.0},{"date":"2024-04-12","close":6230.0},{"date":"2024-04-15","close":6020.0},{"date":"2024-04-16","close":5750.0},{"date":"2024-04-17","close":5850.0},{"date":"2024-04-18","close":5920.0},{"date":"2024-04-19","close":5800.0},{"date":"2024-04-22","close":5850.0},{"date":"2024-04-23","close":5940.0},{"date":"2024-04-24","close":6030.0},{"date":"2024-04-25","close":6020.0},{"date":"2024-04-26","close":6310.0},{"date":"2024-04-29","close":6510.0},{"date":"2024-04-30","close":6440.0},{"date":"2024-05-02","close":6800.0},{"date":"2024-05-03","close":6990.0},{"date":"2024-05-07","close":7180.0},{"date":"2024-05-08","close":7170.0},{"date":"2024-05-09","close":6800.0},{"date":"2024-05-10","close":6790.0},{"date":"2024-05-13","close":6700.0},{"date":"2024-05-14","close":6730.0},{"date":"2024-05-16","close":6830.0},{"date":"2024-05-17","close":6790.0},{"date":"2024-05-20","close":6650.0},{"date":"2024-05-21","close":6570.0},{"date":"2024-05-22","close":6600.0},{"date":"2024-05-23","close":6550.0},{"date":"2024-05-24","close":6490.0},{"date":"2024-05-27","close":6450.0},{"date":"2024-05-28","close":6600.0},{"date":"2024-05-29","close":6630.0},{"date":"2024-05-30","close":6600.0},{"date":"2024-05-31","close":6420.0},{"date":"2024-06-03","close":6450.0},{"date":"2024-06-04","close":6420.0},{"date":"2024-06-05","close":6420.0},{"date":"2024-06-07","close":6360.0},{"date":"2024-06-10","close":6480.0},{"date":"2024-06-11","close":6580.0},{"date":"2024-06-12","close":6390.0},{"date":"2024-06-13","close":6340.0},{"date":"2024-06-14","close":6100.0},{"date":"2024-06-17","close":6030.0},{"date":"2024-06-18","close":6070.0},{"date":"2024-06-19","close":6030.0},{"date":"2024-06-20","close":6070.0},{"date":"2024-06-21","close":6040.0},{"date":"2024-06-24","close":6200.0},{"date":"2024-06-25","close":6140.0},{"date":"2024-06-26","close":6020.0},{"date":"2024-06-27","close":5900.0},{"date":"2024-06-28","close":6400.0},{"date":"2024-07-01","close":6550.0},{"date":"2024-07-02","close":6430.0},{"date":"2024-07-03","close":6360.0},{"date":"2024-07-04","close":6160.0},{"date":"2024-07-05","close":6140.0},{"date":"2024-07-08","close":6220.0},{"date":"2024-07-09","close":6320.0},{"date":"2024-07-10","close":6430.0},{"date":"2024-07-11","close":6230.0},{"date":"2024-07-12","close":6360.0},{"date":"2024-07-15","close":6340.0},{"date":"2024-07-16","close":6190.0},{"date":"2024-07-17","close":6330.0},{"date":"2024-07-18","close":6560.0},{"date":"2024-07-19","close":6500.0},{"date":"2024-07-22","close":6280.0},{"date":"2024-07-23","close":6140.0},{"date":"2024-07-24","close":6140.0},{"date":"2024-07-25","close":6030.0},{"date":"2024-07-26","close":6030.0},{"date":"2024-07-29","close":5960.0},{"date":"2024-07-30","close":5780.0},{"date":"2024-07-31","close":5800.0},{"date":"2024-08-01","close":5870.0},{"date":"2024-08-02","close":5700.0},{"date":"2024-08-05","close":4890.0},{"date":"2024-08-06","close":5150.0},{"date":"2024-08-07","close":5120.0},{"date":"2024-08-08","close":5230.0},{"date":"2024-08-09","close":5240.0},{"date":"2024-08-12","close":5240.0},{"date":"2024-08-13","close":5090.0},{"date":"2024-08-14","close":5250.0},{"date":"2024-08-16","close":5790.0},{"date":"2024-08-19","close":5840.0},{"date":"2024-08-20","close":5710.0},{"date":"2024-08-21","close":5610.0},{"date":"2024-08-22","close":5590.0},{"date":"2024-08-23","close":5660.0},{"date":"2024-08-26","close":5620.0},{"date":"2024-08-27","close":5600.0},{"date":"2024-08-28","close":5790.0},{"date":"2024-08-29","close":5700.0},{"date":"2024-08-30","close":5760.0},{"date":"2024-09-02","close":5630.0},{"date":"2024-09-03","close":5770.0},{"date":"2024-09-04","close":5560.0},{"date":"2024-09-05","close":5560.0},{"date":"2024-09-06","close":5400.0},{"date":"2024-09-09","close":5450.0},{"date":"2024-09-10","close":5500.0},{"date":"2024-09-11","close":5490.0},{"date":"2024-09-12","close":5610.0},{"date":"2024-09-13","close":5740.0},{"date":"2024-09-19","close":5730.0},{"date":"2024-09-20","close":5800.0},{"date":"2024-09-23","close":5950.0},{"date":"2024-09-24","close":6010.0},{"date":"2024-09-25","close":6040.0},{"date":"2024-09-26","close":6040.0},{"date":"2024-09-27","close":5920.0},{"date":"2024-09-30","close":5800.0},{"date":"2024-10-02","close":5770.0},{"date":"2024-10-04","close":5840.0},{"date":"2024-10-07","close":5700.0},{"date":"2024-10-08","close":5800.0},{"date":"2024-10-10","close":6040.0},{"date":"2024-10-11","close":5910.0},{"date":"2024-10-14","close":5900.0},{"date":"2024-10-15","close":5950.0},{"date":"2024-10-16","close":5820.0},{"date":"2024-10-17","close":5810.0},{"date":"2024-10-18","close":5770.0},{"date":"2024-10-21","close":5770.0},{"date":"2024-10-22","close":5650.0},{"date":"2024-10-23","close":5480.0},{"date":"2024-10-24","close":5450.0},{"date":"2024-10-25","close":5360.0},{"date":"2024-10-28","close":5560.0},{"date":"2024-10-29","close":5630.0},{"date":"2024-10-30","close":5930.0},{"date":"2024-10-31","close":5940.0},{"date":"2024-11-01","close":5990.0},{"date":"2024-11-04","close":5960.0},{"date":"2024-11-05","close":6030.0},{"date":"2024-11-06","close":5990.0},{"date":"2024-11-07","close":5880.0},{"date":"2024-11-08","close":5870.0},{"date":"2024-11-11","close":5880.0},{"date":"2024-11-12","close":5720.0},{"date":"2024-11-13","close":5420.0},{"date":"2024-11-14","close":5410.0},{"date":"2024-11-15","close":5520.0},{"date":"2024-11-18","close":5370.0},{"date":"2024-11-19","close":5390.0},{"date":"2024-11-20","close":5390.0},{"date":"2024-11-21","close":5220.0},{"date":"2024-11-22","close":5260.0},{"date":"2024-11-25","close":5330.0},{"date":"2024-11-26","close":5300.0},{"date":"2024-11-27","close":5150.0},{"date":"2024-11-28","close":5230.0},{"date":"2024-11-29","close":5160.0},{"date":"2024-12-02","close":5030.0},{"date":"2024-12-03","close":4885.0},{"date":"2024-12-04","close":4760.0},{"date":"2024-12-05","close":4725.0},{"date":"2024-12-06","close":4575.0},{"date":"2024-12-09","close":4235.0},{"date":"2024-12-10","close":4470.0},{"date":"2024-12-11","close":4475.0},{"date":"2024-12-12","close":4695.0},{"date":"2024-12-13","close":4775.0},{"date":"2024-12-16","close":4785.0},{"date":"2024-12-17","close":4660.0},{"date":"2024-12-18","close":4750.0},{"date":"2024-12-19","close":4840.0},{"date":"2024-12-20","close":4900.0},{"date":"2024-12-23","close":5040.0},{"date":"2024-12-24","close":5200.0},{"date":"2024-12-26","close":5200.0},{"date":"2024-12-27","close":5200.0},{"date":"2024-12-30","close":5210.0},{"date":"2025-01-02","close":5340.0},{"date":"2025-01-03","close":5560.0},{"date":"2025-01-06","close":5700.0},{"date":"2025-01-07","close":5580.0},{"date":"2025-01-08","close":5590.0},{"date":"2025-01-09","close":5750.0},{"date":"2025-01-10","close":5970.0},{"date":"2025-01-13","close":6640.0},{"date":"2025-01-14","close":6440.0},{"date":"2025-01-15","close":6640.0},{"date":"2025-01-16","close":6640.0},{"date":"2025-01-17","close":6740.0},{"date":"2025-01-20","close":6710.0},{"date":"2025-01-21","close":6600.0},{"date":"2025-01-22","close":6600.0},{"date":"2025-01-23","close":6580.0},{"date":"2025-01-24","close":6660.0},{"date":"2025-01-31","close":6660.0},{"date":"2025-02-03","close":6420.0},{"date":"2025-02-04","close":6560.0},{"date":"2025-02-05","close":6680.0},{"date":"2025-02-06","close":7430.0},{"date":"2025-02-07","close":7300.0},{"date":"2025-02-10","close":7240.0},{"date":"2025-02-11","close":7400.0},{"date":"2025-02-12","close":7500.0},{"date":"2025-02-13","close":7330.0},{"date":"2025-02-14","close":7940.0},{"date":"2025-02-17","close":8500.0},{"date":"2025-02-18","close":8690.0},{"date":"2025-02-19","close":8650.0},{"date":"2025-02-20","close":9250.0},{"date":"2025-02-21","close":9480.0},{"date":"2025-02-24","close":9450.0},{"date":"2025-02-25","close":9740.0},{"date":"2025-02-26","close":9130.0},{"date":"2025-02-27","close":9400.0},{"date":"2025-02-28","close":9500.0},{"date":"2025-03-04","close":9480.0},{"date":"2025-03-05","close":9410.0},{"date":"2025-03-06","close":9090.0},{"date":"2025-03-07","close":8960.0},{"date":"2025-03-10","close":8830.0},{"date":"2025-03-11","close":8600.0},{"date":"2025-03-12","close":8800.0},{"date":"2025-03-13","close":8640.0},{"date":"2025-03-14","close":8600.0},{"date":"2025-03-17","close":8610.0},{"date":"2025-03-18","close":8750.0},{"date":"2025-03-19","close":8880.0},{"date":"2025-03-20","close":8800.0},{"date":"2025-03-21","close":9470.0},{"date":"2025-03-24","close":9660.0},{"date":"2025-03-25","close":9830.0},{"date":"2025-03-26","close":9510.0},{"date":"2025-03-27","close":9300.0},{"date":"2025-03-28","close":10850.0},{"date":"2025-03-31","close":10220.0},{"date":"2025-04-01","close":10490.0},{"date":"2025-04-02","close":10060.0},{"date":"2025-04-03","close":9950.0},{"date":"2025-04-04","close":10090.0},{"date":"2025-04-07","close":9070.0},{"date":"2025-04-08","close":9200.0},{"date":"2025-04-09","close":9130.0},{"date":"2025-04-10","close":9540.0},{"date":"2025-04-11","close":9800.0},{"date":"2025-04-14","close":9750.0},{"date":"2025-04-15","close":10770.0},{"date":"2025-04-16","close":10450.0},{"date":"2025-04-17","close":11070.0},{"date":"2025-04-18","close":11800.0},{"date":"2025-04-21","close":11580.0},{"date":"2025-04-22","close":11580.0},{"date":"2025-04-23","close":11650.0},{"date":"2025-04-24","close":11380.0},{"date":"2025-04-25","close":11520.0},{"date":"2025-04-28","close":11210.0},{"date":"2025-04-29","close":10980.0},{"date":"2025-04-30","close":10690.0},{"date":"2025-05-02","close":11700.0},{"date":"2025-05-07","close":9820.0},{"date":"2025-05-08","close":9840.0},{"date":"2025-05-09","close":12790.0},{"date":"2025-05-12","close":11820.0},{"date":"2025-05-13","close":12150.0},{"date":"2025-05-14","close":14500.0},{"date":"2025-05-15","close":14670.0},{"date":"2025-05-16","close":14000.0},{"date":"2025-05-19","close":14800.0},{"date":"2025-05-20","close":16630.0},{"date":"2025-05-21","close":17230.0},{"date":"2025-05-22","close":16260.0},{"date":"2025-05-23","close":15340.0},{"date":"2025-05-26","close":16260.0},{"date":"2025-05-27","close":16050.0},{"date":"2025-05-28","close":16490.0},{"date":"2025-05-29","close":16110.0},{"date":"2025-05-30","close":15980.0},{"date":"2025-06-02","close":16390.0},{"date":"2025-06-04","close":18330.0},{"date":"2025-06-05","close":17120.0},{"date":"2025-06-09","close":15950.0},{"date":"2025-06-10","close":16460.0},{"date":"2025-06-11","close":15690.0},{"date":"2025-06-12","close":15890.0},{"date":"2025-06-13","close":15240.0},{"date":"2025-06-16","close":17050.0},{"date":"2025-06-17","close":20050.0},{"date":"2025-06-18","close":20600.0},{"date":"2025-06-19","close":20100.0},{"date":"2025-06-20","close":19050.0},{"date":"2025-06-23","close":20950.0},{"date":"2025-06-24","close":19960.0},{"date":"2025-06-25","close":18850.0},{"date":"2025-06-26","close":18720.0},{"date":"2025-06-27","close":18390.0},{"date":"2025-06-30","close":18400.0},{"date":"2025-07-01","close":18200.0},{"date":"2025-07-02","close":17710.0},{"date":"2025-07-03","close":18240.0},{"date":"2025-07-04","close":18760.0},{"date":"2025-07-07","close":19100.0},{"date":"2025-07-08","close":16800.0},{"date":"2025-07-09","close":15890.0},{"date":"2025-07-10","close":16790.0},{"date":"2025-07-11","close":17310.0},{"date":"2025-07-14","close":16820.0},{"date":"2025-07-15","close":17370.0},{"date":"2025-07-16","close":16850.0},{"date":"2025-07-17","close":16910.0},{"date":"2025-07-18","close":16250.0},{"date":"2025-07-21","close":15000.0},{"date":"2025-07-22","close":14550.0},{"date":"2025-07-23","close":14420.0},{"date":"2025-07-24","close":14300.0},{"date":"2025-07-25","close":14200.0},{"date":"2025-07-28","close":13630.0},{"date":"2025-07-29","close":14030.0},{"date":"2025-07-30","close":13550.0},{"date":"2025-07-31","close":13800.0},{"date":"2025-08-01","close":12890.0},{"date":"2025-08-04","close":13250.0},{"date":"2025-08-05","close":13620.0},{"date":"2025-08-06","close":13110.0},{"date":"2025-08-07","close":12890.0},{"date":"2025-08-08","close":12630.0},{"date":"2025-08-11","close":12380.0},{"date":"2025-08-12","close":12660.0},{"date":"2025-08-13","close":12770.0},{"date":"2025-08-14","close":12640.0},{"date":"2025-08-18","close":12310.0},{"date":"2025-08-19","close":12000.0},{"date":"2025-08-20","close":11430.0},{"date":"2025-08-21","close":11400.0},{"date":"2025-08-22","close":10900.0},{"date":"2025-08-25","close":11490.0},{"date":"2025-08-26","close":11830.0},{"date":"2025-08-27","close":12510.0},{"date":"2025-08-28","close":11910.0},{"date":"2025-08-29","close":11270.0},{"date":"2025-09-01","close":11120.0},{"date":"2025-09-02","close":11230.0},{"date":"2025-09-03","close":11810.0},{"date":"2025-09-04","close":13670.0},{"date":"2025-09-05","close":12810.0},{"date":"2025-09-08","close":12110.0},{"date":"2025-09-09","close":12000.0},{"date":"2025-09-10","close":11660.0},{"date":"2025-09-11","close":11480.0},{"date":"2025-09-12","close":11640.0},{"date":"2025-09-15","close":11610.0},{"date":"2025-09-16","close":11810.0},{"date":"2025-09-17","close":11190.0},{"date":"2025-09-18","close":11340.0},{"date":"2025-09-19","close":11290.0},{"date":"2025-09-22","close":11020.0},{"date":"2025-09-23","close":10620.0},{"date":"2025-09-24","close":10900.0},{"date":"2025-09-25","close":10210.0},{"date":"2025-09-26","close":11040.0},{"date":"2025-09-29","close":10720.0},{"date":"2025-09-30","close":10370.0},{"date":"2025-10-01","close":10490.0},{"date":"2025-10-02","close":10510.0},{"date":"2025-10-10","close":10240.0},{"date":"2025-10-13","close":10130.0},{"date":"2025-10-14","close":10110.0},{"date":"2025-10-15","close":10290.0},{"date":"2025-10-16","close":10590.0},{"date":"2025-10-17","close":10060.0},{"date":"2025-10-20","close":9870.0},{"date":"2025-10-21","close":9820.0},{"date":"2025-10-22","close":9350.0},{"date":"2025-10-23","close":9510.0},{"date":"2025-10-24","close":9190.0},{"date":"2025-10-27","close":9300.0},{"date":"2025-10-28","close":9080.0},{"date":"2025-10-29","close":8830.0},{"date":"2025-10-30","close":8810.0},{"date":"2025-10-31","close":9110.0},{"date":"2025-11-03","close":8820.0},{"date":"2025-11-04","close":8790.0},{"date":"2025-11-05","close":8670.0},{"date":"2025-11-06","close":10330.0},{"date":"2025-11-07","close":9210.0},{"date":"2025-11-10","close":9120.0},{"date":"2025-11-11","close":9120.0},{"date":"2025-11-12","close":9240.0},{"date":"2025-11-13","close":8980.0},{"date":"2025-11-14","close":10150.0},{"date":"2025-11-17","close":9720.0},{"date":"2025-11-18","close":10090.0},{"date":"2025-11-19","close":9320.0},{"date":"2025-11-20","close":9510.0},{"date":"2025-11-21","close":9130.0},{"date":"2025-11-24","close":9170.0},{"date":"2025-11-25","close":9380.0},{"date":"2025-11-26","close":9230.0},{"date":"2025-11-27","close":9260.0},{"date":"2025-11-28","close":9660.0},{"date":"2025-12-01","close":10150.0},{"date":"2025-12-02","close":10170.0},{"date":"2025-12-03","close":10500.0},{"date":"2025-12-04","close":10150.0},{"date":"2025-12-05","close":10000.0},{"date":"2025-12-08","close":10050.0},{"date":"2025-12-09","close":10730.0},{"date":"2025-12-10","close":10700.0},{"date":"2025-12-11","close":11590.0},{"date":"2025-12-12","close":12290.0},{"date":"2025-12-15","close":12450.0},{"date":"2025-12-16","close":11870.0},{"date":"2025-12-17","close":11450.0},{"date":"2025-12-18","close":11250.0},{"date":"2025-12-19","close":11400.0},{"date":"2025-12-22","close":11100.0},{"date":"2025-12-23","close":10910.0},{"date":"2025-12-24","close":10660.0},{"date":"2025-12-26","close":10450.0},{"date":"2025-12-29","close":10490.0},{"date":"2025-12-30","close":10400.0},{"date":"2026-01-02","close":11530.0},{"date":"2026-01-05","close":11980.0},{"date":"2026-01-06","close":11600.0},{"date":"2026-01-07","close":10690.0},{"date":"2026-01-08","close":11000.0},{"date":"2026-01-09","close":10920.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10360.0},{"date":"2026-01-14","close":10350.0},{"date":"2026-01-15","close":10440.0},{"date":"2026-01-16","close":10340.0},{"date":"2026-01-19","close":9960.0},{"date":"2026-01-20","close":10440.0},{"date":"2026-01-21","close":9810.0},{"date":"2026-01-22","close":9750.0},{"date":"2026-01-23","close":9850.0},{"date":"2026-01-26","close":10190.0},{"date":"2026-01-27","close":9930.0},{"date":"2026-01-28","close":9750.0},{"date":"2026-01-29","close":9460.0},{"date":"2026-01-30","close":9230.0},{"date":"2026-02-02","close":9050.0},{"date":"2026-02-03","close":9270.0},{"date":"2026-02-04","close":9200.0},{"date":"2026-02-05","close":8880.0},{"date":"2026-02-06","close":8510.0},{"date":"2026-02-09","close":8560.0},{"date":"2026-02-10","close":9000.0},{"date":"2026-02-11","close":8850.0},{"date":"2026-02-12","close":8670.0},{"date":"2026-02-13","close":8390.0},{"date":"2026-02-19","close":8690.0},{"date":"2026-02-20","close":8550.0},{"date":"2026-02-23","close":8580.0},{"date":"2026-02-24","close":8500.0},{"date":"2026-02-25","close":8500.0},{"date":"2026-02-26","close":8140.0},{"date":"2026-02-27","close":8140.0},{"date":"2026-03-03","close":7690.0},{"date":"2026-03-04","close":6600.0},{"date":"2026-03-05","close":7440.0},{"date":"2026-03-06","close":8170.0},{"date":"2026-03-09","close":7480.0},{"date":"2026-03-10","close":7700.0},{"date":"2026-03-11","close":7910.0},{"date":"2026-03-12","close":7930.0},{"date":"2026-03-13","close":8170.0},{"date":"2026-03-16","close":8080.0},{"date":"2026-03-17","close":8150.0},{"date":"2026-03-18","close":8060.0},{"date":"2026-03-19","close":7890.0},{"date":"2026-03-20","close":7990.0},{"date":"2026-03-23","close":7670.0},{"date":"2026-03-24","close":7880.0},{"date":"2026-03-25","close":8250.0},{"date":"2026-03-26","close":8140.0},{"date":"2026-03-27","close":8210.0},{"date":"2026-03-30","close":7840.0},{"date":"2026-03-31","close":7630.0},{"date":"2026-04-01","close":8000.0},{"date":"2026-04-02","close":7540.0},{"date":"2026-04-03","close":7560.0},{"date":"2026-04-06","close":7550.0},{"date":"2026-04-07","close":7470.0},{"date":"2026-04-08","close":7810.0},{"date":"2026-04-09","close":7840.0},{"date":"2026-04-10","close":8300.0},{"date":"2026-04-13","close":8320.0},{"date":"2026-04-14","close":8530.0},{"date":"2026-04-15","close":8690.0},{"date":"2026-04-16","close":8590.0},{"date":"2026-04-17","close":8460.0},{"date":"2026-04-20","close":8350.0},{"date":"2026-04-21","close":9700.0},{"date":"2026-04-22","close":9050.0},{"date":"2026-04-23","close":8720.0},{"date":"2026-04-24","close":8520.0},{"date":"2026-04-27","close":8430.0},{"date":"2026-04-28","close":8350.0},{"date":"2026-04-29","close":8510.0},{"date":"2026-04-30","close":8240.0},{"date":"2026-05-04","close":7990.0},{"date":"2026-05-06","close":7430.0},{"date":"2026-05-07","close":7260.0},{"date":"2026-05-08","close":7080.0},{"date":"2026-05-11","close":6800.0},{"date":"2026-05-12","close":6650.0},{"date":"2026-05-13","close":6550.0},{"date":"2026-05-14","close":6590.0},{"date":"2026-05-15","close":6530.0},{"date":"2026-05-18","close":6320.0},{"date":"2026-05-19","close":6190.0},{"date":"2026-05-20","close":5960.0},{"date":"2026-05-21","close":6410.0},{"date":"2026-05-22","close":7010.0},{"date":"2026-05-26","close":6920.0},{"date":"2026-05-27","close":6960.0},{"date":"2026-05-28","close":6650.0},{"date":"2026-05-29","close":6440.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":6510.0},{"date":"2026-06-04","close":6380.0},{"date":"2026-06-05","close":6330.0},{"date":"2026-06-08","close":5940.0},{"date":"2026-06-09","close":6120.0},{"date":"2026-06-10","close":6260.0},{"date":"2026-06-11","close":6300.0},{"date":"2026-06-12","close":6290.0},{"date":"2026-06-15","close":6230.0},{"date":"2026-06-16","close":6110.0},{"date":"2026-06-17","close":6370.0},{"date":"2026-06-18","close":6210.0},{"date":"2026-06-19","close":6090.0},{"date":"2026-06-22","close":6160.0},{"date":"2026-06-23","close":5720.0},{"date":"2026-06-24","close":5600.0},{"date":"2026-06-25","close":5860.0},{"date":"2026-06-26","close":5480.0},{"date":"2026-06-29","close":5950.0},{"date":"2026-06-30","close":5930.0},{"date":"2026-07-01","close":6270.0},{"date":"2026-07-02","close":6190.0},{"date":"2026-07-03","close":6110.0},{"date":"2026-07-06","close":6070.0},{"date":"2026-07-07","close":5890.0},{"date":"2026-07-08","close":5790.0},{"date":"2026-07-09","close":5670.0},{"date":"2026-07-10","close":5730.0},{"date":"2026-07-13","close":5590.0},{"date":"2026-07-14","close":5390.0},{"date":"2026-07-15","close":5730.0},{"date":"2026-07-16","close":6060.0},{"date":"2026-07-20","close":5900.0},{"date":"2026-07-21","close":5740.0},{"date":"2026-07-22","close":5780.0},{"date":"2026-07-23","close":5970.0},{"date":"2026-07-24","close":5790.0},{"date":"2026-07-27","close":6060.0},{"date":"2026-07-28","close":5820.0},{"date":"2026-07-29","close":5330.0},{"date":"2026-07-30","close":5320.0},{"date":"2026-07-31","close":5610.0},{"date":"2026-08-03","close":5610.0},{"date":"2026-08-04","close":5930.0},{"date":"2026-08-05","close":6150.0},{"date":"2026-08-06","close":6060.0},{"date":"2026-08-07","close":6140.0},{"date":"2026-08-10","close":6320.0},{"date":"2026-08-11","close":6350.0},{"date":"2026-08-12","close":6170.0},{"date":"2026-08-13","close":6070.0},{"date":"2026-08-14","close":6140.0},{"date":"2026-08-18","close":5880.0},{"date":"2026-08-19","close":5640.0},{"date":"2026-08-20","close":5650.0},{"date":"2026-08-21","close":5350.0},{"date":"2026-08-24","close":5650.0},{"date":"2026-08-25","close":5870.0},{"date":"2026-08-26","close":5770.0},{"date":"2026-08-27","close":5640.0},{"date":"2026-08-28","close":5720.0},{"date":"2026-08-31","close":5610.0},{"date":"2026-09-01","close":5540.0},{"date":"2026-09-02","close":5540.0},{"date":"2026-09-03","close":5460.0},{"date":"2026-09-04","close":5620.0},{"date":"2026-09-07","close":5710.0},{"date":"2026-09-08","close":5690.0},{"date":"2026-09-09","close":5630.0},{"date":"2026-09-10","close":5520.0},{"date":"2026-09-11","close":5640.0},{"date":"2026-09-14","close":6150.0},{"date":"2026-09-15","close":6110.0},{"date":"2026-09-16","close":5960.0},{"date":"2026-09-17","close":6110.0},{"date":"2026-09-18","close":6050.0},{"date":"2026-09-21","close":5910.0},{"date":"2026-09-22","close":5980.0},{"date":"2026-09-23","close":6170.0},{"date":"2026-09-28","close":6170.0},{"date":"2026-09-29","close":6080.0},{"date":"2026-09-30","close":6090.0},{"date":"2026-10-01","close":6830.0},{"date":"2026-10-02","close":7120.0},{"date":"2026-10-06","close":7350.0},{"date":"2026-10-07","close":7340.0},{"date":"2026-10-08","close":7290.0},{"date":"2026-10-12","close":6730.0},{"date":"2026-10-13","close":6550.0},{"date":"2026-10-14","close":6570.0},{"date":"2026-10-15","close":6010.0},{"date":"2026-10-16","close":6090.0},{"date":"2026-10-19","close":6090.0},{"date":"2026-10-20","close":5750.0},{"date":"2026-10-21","close":5690.0},{"date":"2026-10-22","close":5600.0},{"date":"2026-10-23","close":5360.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1058.0,"foreign_net":-1147.0,"institution_net":89.0},{"date":"2026-10-21","retail_net":1314.0,"foreign_net":-1014.0,"institution_net":-300.0},{"date":"2026-10-20","retail_net":-8306.0,"foreign_net":8055.0,"institution_net":251.0},{"date":"2026-10-19","retail_net":-2051.0,"foreign_net":2291.0,"institution_net":-240.0},{"date":"2026-10-16","retail_net":3293.0,"foreign_net":-1470.0,"institution_net":-1823.0},{"date":"2026-10-15","retail_net":-9640.0,"foreign_net":9498.0,"institution_net":142.0},{"date":"2026-10-14","retail_net":5821.0,"foreign_net":-5798.0,"institution_net":-23.0},{"date":"2026-10-13","retail_net":-2065.0,"foreign_net":3126.0,"institution_net":-1061.0},{"date":"2026-10-12","retail_net":-13230.0,"foreign_net":12856.0,"institution_net":374.0},{"date":"2026-10-08","retail_net":7415.0,"foreign_net":-7502.0,"institution_net":87.0},{"date":"2026-10-07","retail_net":-5400.0,"foreign_net":5214.0,"institution_net":186.0},{"date":"2026-10-06","retail_net":-15008.0,"foreign_net":15018.0,"institution_net":-10.0},{"date":"2026-10-02","retail_net":5262.0,"foreign_net":-5346.0,"institution_net":84.0},{"date":"2026-10-01","retail_net":-40544.0,"foreign_net":40610.0,"institution_net":-66.0},{"date":"2026-09-30","retail_net":-4577.0,"foreign_net":4542.0,"institution_net":35.0},{"date":"2026-09-29","retail_net":1718.0,"foreign_net":-1777.0,"institution_net":59.0},{"date":"2026-09-28","retail_net":-7245.0,"foreign_net":7204.0,"institution_net":41.0},{"date":"2026-09-23","retail_net":-3273.0,"foreign_net":3335.0,"institution_net":-62.0},{"date":"2026-09-22","retail_net":481.0,"foreign_net":-456.0,"institution_net":-25.0},{"date":"2026-09-21","retail_net":-862.0,"foreign_net":-400.0,"institution_net":1262.0},{"date":"2026-09-18","retail_net":5292.0,"foreign_net":-3910.0,"institution_net":-1382.0},{"date":"2026-09-17","retail_net":5272.0,"foreign_net":-2101.0,"institution_net":-3171.0},{"date":"2026-09-16","retail_net":-1953.0,"foreign_net":500.0,"institution_net":1453.0},{"date":"2026-09-15","retail_net":-6622.0,"foreign_net":6511.0,"institution_net":111.0},{"date":"2026-09-14","retail_net":6029.0,"foreign_net":-6015.0,"institution_net":-14.0},{"date":"2026-09-11","retail_net":-5466.0,"foreign_net":4753.0,"institution_net":713.0},{"date":"2026-09-10","retail_net":2965.0,"foreign_net":-607.0,"institution_net":-2358.0},{"date":"2026-09-09","retail_net":-1144.0,"foreign_net":1259.0,"institution_net":-115.0},{"date":"2026-09-08","retail_net":-372.0,"foreign_net":306.0,"institution_net":66.0},{"date":"2026-09-07","retail_net":-14008.0,"foreign_net":14060.0,"institution_net":-52.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1058.0,"foreign_net":-1147.0,"institution_net":89.0},"d3":{"retail_net":-5934.0,"foreign_net":5894.0,"institution_net":40.0},"d7":{"retail_net":-8511.0,"foreign_net":10415.0,"institution_net":-1904.0},"d14":{"retail_net":-72081.0,"foreign_net":74391.0,"institution_net":-2310.0},"d30":{"retail_net":-95846.0,"foreign_net":101595.0,"institution_net":-5749.0}},"analysis":"최근 5일 외국인 순매수 6715.00, 기관 순매수 -2023.00. 30일 누적: 외국인 10.16만, 기관 -5749.00.","foreign_flow":6715.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2023.0},"insider_trades":[],"price_analysis":{"current":5540.0,"low_30d":5330.0,"support":5560.0,"high_30d":7630.0,"change_1d":-1.1,"change_7d":-9.4,"change_30d":-3.0,"resistance":7400.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.01,"per":15.86,"quarter":"2024-Q2"},{"pbr":2.79,"per":16.83,"quarter":"2024-Q3"},{"pbr":2.47,"per":64.91,"quarter":"2024-Q4"},{"pbr":4.37,"per":null,"quarter":"2025-Q1"},{"pbr":6.2,"per":null,"quarter":"2025-Q2"},{"pbr":3.45,"per":900.96,"quarter":"2025-Q3"},{"pbr":3.82,"per":null,"quarter":"2025-Q4"},{"pbr":2.68,"per":null,"quarter":"2026-Q1"},{"pbr":2.23,"per":null,"quarter":"2026-Q2"},{"pbr":1.4,"per":null,"quarter":"현재"}],"timeline":[{"close":6400.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5800.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5210.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10220.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18400.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10370.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7630.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5930.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.45,"pbr_5y_low":2.23,"per_5y_avg":249.64,"per_5y_low":15.86,"current_pbr":1.4,"current_per":null,"pbr_5y_high":6.2,"per_5y_high":900.96,"pbr_5y_median":3.01,"per_5y_median":40.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +26.0%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -437, PBR 1.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.94,"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":12.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5.9,"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":3.01,"per":15.86,"close":6400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.79,"per":16.83,"close":5800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.47,"per":64.91,"close":5210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.37,"per":null,"close":10220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.2,"per":null,"close":18400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.45,"per":900.96,"close":10370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.82,"per":null,"close":10400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.68,"per":null,"close":7630.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":null,"close":5930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-11.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-437.0,"pbr":null,"per":null,"roa":-0.03867965531331358,"roe":-0.11358364905340428,"revenue":74884347015.0,"market_cap":null,"net_income":-9046561583.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12126601936157645,"total_assets":233884234741.0,"total_equity":79646689100.0,"profit_margin":-0.12080711047914851,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2396693497.0,"operating_margin":-0.03200526668837642},{"eps":285.19,"pbr":2.59,"per":null,"roa":0.023479437187474927,"roe":0.06718376902007982,"revenue":59435100682.0,"market_cap":160400000000.0,"net_income":5726107750.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1687644609818548,"total_assets":243877555679.0,"total_equity":85230522692.0,"profit_margin":0.09634218978843523,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-663572112.0,"operating_margin":-0.011164650255248305},{"eps":-460.64,"pbr":null,"per":null,"roa":-0.03953864485553637,"roe":-0.11347824496511859,"revenue":45231821524.0,"market_cap":null,"net_income":-9248766954.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2449656086947731,"total_assets":233917145815.0,"total_equity":81502555462.0,"profit_margin":-0.204474784396923,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1013253276.0,"operating_margin":0.022401336976057173},{"eps":-22.21,"pbr":null,"per":null,"roa":-0.002087743685944703,"roe":-0.00495879967036766,"revenue":40925997957.0,"market_cap":null,"net_income":-446027401.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22864708259116429,"total_assets":213640881303.0,"total_equity":89946646497.0,"profit_margin":-0.010898387901710563,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1448114631.0,"operating_margin":0.03538373413695374},{"eps":35.75,"pbr":null,"per":null,"roa":0.003402316109299857,"roe":0.008080787774797286,"revenue":43342809468.0,"market_cap":null,"net_income":717749205.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18788551838136697,"total_assets":210959000264.0,"total_equity":88821687316.0,"profit_margin":0.016559821889947264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-976067528.0,"operating_margin":-0.02251971065052049},{"eps":-70.01,"pbr":null,"per":null,"roa":-0.007757042648127199,"roe":-0.020062939448045967,"revenue":40646237440.0,"market_cap":null,"net_income":-1405571340.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22130346773863652,"total_assets":181199382775.0,"total_equity":70058096105.0,"profit_margin":-0.03458060151508085,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":89335689.0,"operating_margin":0.002197883362066981},{"eps":67.98,"pbr":null,"per":null,"roa":0.008261529029971338,"roe":0.021589245400878566,"revenue":32839652468.0,"market_cap":null,"net_income":1364892611.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06936263367036555,"total_assets":165210653627.0,"total_equity":63220950323.0,"profit_margin":0.0415623342034449,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1318999836.0,"operating_margin":-0.04016485367149592},{"eps":-71.01,"pbr":null,"per":null,"roa":-0.00987982792035266,"roe":-0.022952467775686405,"revenue":31526943189.0,"market_cap":null,"net_income":-1425712149.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12726538027955464,"total_assets":144305362451.0,"total_equity":62115854510.0,"profit_margin":-0.04522202296787981,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1019792173.0,"operating_margin":0.03234668730445816},{"eps":-67.85,"pbr":null,"per":null,"roa":-0.009834819126485298,"roe":-0.021375699799119227,"revenue":31508308460.0,"market_cap":null,"net_income":-1362334699.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15612759121122302,"total_assets":138521581483.0,"total_equity":63732870119.0,"profit_margin":-0.04323731630117474,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3083355555.0,"operating_margin":0.09785849211532062},{"eps":151.15,"pbr":null,"per":null,"roa":0.023712569305657245,"roe":0.04735999911110064,"revenue":31708324725.0,"market_cap":null,"net_income":3034878243.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19020346190806206,"total_assets":127986056841.0,"total_equity":64081045185.0,"profit_margin":0.09571234902256413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3432496729.0,"operating_margin":0.108252225835624},{"eps":332.33,"pbr":null,"per":null,"roa":0.056895838368749965,"roe":0.11390837692254184,"revenue":31019679704.0,"market_cap":null,"net_income":6672661341.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1602726075330465,"total_assets":117278548525.0,"total_equity":58579197784.0,"profit_margin":0.21511058156218027,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2689795157.0,"operating_margin":0.08671253806186625},{"eps":-12.0,"pbr":null,"per":null,"roa":-0.0028886439507469284,"roe":-0.0061082284187392736,"revenue":24281077670.0,"market_cap":null,"net_income":-302492772.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12474479828143477,"total_assets":104717915104.0,"total_equity":49522177506.0,"profit_margin":-0.012457963197149972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":792035620.0,"operating_margin":0.032619459101627266}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":403.63,"per":15.86,"date":"2024-06","close":6400.0,"source":"reported"},{"eps":403.63,"per":14.37,"date":"2024-07","close":5800.0,"source":"reported"},{"eps":403.63,"per":14.27,"date":"2024-08","close":5760.0,"source":"reported"},{"eps":344.62,"per":16.83,"date":"2024-09","close":5800.0,"source":"reported"},{"eps":344.62,"per":17.24,"date":"2024-10","close":5940.0,"source":"reported"},{"eps":344.62,"per":14.97,"date":"2024-11","close":5160.0,"source":"reported"},{"eps":80.27,"per":64.91,"date":"2024-12","close":5210.0,"source":"reported"},{"eps":80.27,"per":82.97,"date":"2025-01","close":6660.0,"source":"reported"},{"eps":80.27,"per":118.35,"date":"2025-02","close":9500.0,"source":"reported"},{"eps":11.51,"per":900.96,"date":"2025-09","close":10370.0,"source":"reported"},{"eps":11.51,"per":791.49,"date":"2025-10","close":9110.0,"source":"reported"},{"eps":11.51,"per":839.27,"date":"2025-11","close":9660.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":240.96,"std":350.29,"count":12,"current":839.27,"lower_1sd":0.0,"upper_1sd":591.24},"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":"킵스파마","phase":"above-fold","symbol_resolved":true}