{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:48:03.485601+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.8,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","unit":"%","value":-8.9,"direction":"higher_better","percentile":39}],"summary":"매출 -9.8%","percentile":38},"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":34.5,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.4,"direction":"higher_better","percentile":23}],"summary":"RSI 35","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"자화전자(033240)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4623.84억. 현재가 21,400원, 전일 대비 -0.5%, 30일 -24.4%. PER 3.8배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.46만, 기관 순매수 13.40만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1595.8417141023165,"grade":"F","trend":"하락","atr_14":1628.5714285714287,"rsi_14":34.504792332268366,"sma_20":24957.5,"sma_60":26531.0,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-1595.84)가 시그널선(-1231.48)을 하회합니다(데드크로스). 현재가가 SMA20(24958)과 SMA60(26531) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19905~30010 (현재 위치 15%).","bb_lower":19904.948664288506,"bb_upper":30010.051335711494,"macd_signal":-1231.4777655429111},"change_pct":-1.4,"chart_data":[{"date":"2024-10-23","open":15870,"high":15970,"low":15570,"close":15770,"volume":68546,"rsi_14":25.81,"sma_20":17027.5,"sma_60":18776.83,"sma_120":22058.83},{"date":"2024-10-24","open":15600,"high":15820,"low":15200,"close":15640,"volume":137448,"rsi_14":25.81,"sma_20":16934.5,"sma_60":18675.83,"sma_120":21978.75},{"date":"2024-10-25","open":15740,"high":15950,"low":15360,"close":15410,"volume":96139,"rsi_14":21.11,"sma_20":16826.5,"sma_60":18571.83,"sma_120":21897.17},{"date":"2024-10-28","open":15250,"high":15670,"low":15250,"close":15570,"volume":60642,"rsi_14":25.2,"sma_20":16732.0,"sma_60":18484.67,"sma_120":21820.25},{"date":"2024-10-29","open":15510,"high":15920,"low":15370,"close":15910,"volume":57350,"rsi_14":34.39,"sma_20":16634.5,"sma_60":18397.33,"sma_120":21741.17},{"date":"2024-10-30","open":15900,"high":15990,"low":15610,"close":15720,"volume":29558,"rsi_14":32.91,"sma_20":16534.0,"sma_60":18316.0,"sma_120":21659.25},{"date":"2024-10-31","open":15650,"high":16470,"low":15500,"close":16160,"volume":58045,"rsi_14":39.82,"sma_20":16463.5,"sma_60":18249.5,"sma_120":21579.33},{"date":"2024-11-01","open":16000,"high":16110,"low":15750,"close":15790,"volume":50349,"rsi_14":35.48,"sma_20":16381.0,"sma_60":18169.33,"sma_120":21487.58},{"date":"2024-11-04","open":15790,"high":15980,"low":15570,"close":15910,"volume":54747,"rsi_14":37.26,"sma_20":16296.5,"sma_60":18091.17,"sma_120":21396.83},{"date":"2024-11-05","open":15930,"high":16470,"low":15710,"close":16340,"volume":63616,"rsi_14":50.11,"sma_20":16240.5,"sma_60":18025.17,"sma_120":21307.58},{"date":"2024-11-06","open":16370,"high":16680,"low":16000,"close":16290,"volume":96877,"rsi_14":49.66,"sma_20":16200.5,"sma_60":18006.17,"sma_120":21219.17},{"date":"2024-11-07","open":16260,"high":16260,"low":15840,"close":16030,"volume":57899,"rsi_14":51.64,"sma_20":16148.5,"sma_60":17971.17,"sma_120":21127.33},{"date":"2024-11-08","open":16030,"high":16220,"low":15830,"close":16060,"volume":40053,"rsi_14":42.46,"sma_20":16099.0,"sma_60":17933.17,"sma_120":21030.33},{"date":"2024-11-11","open":16000,"high":16000,"low":14900,"close":14940,"volume":147734,"rsi_14":37.25,"sma_20":15989.0,"sma_60":17878.5,"sma_120":20920.25},{"date":"2024-11-12","open":14750,"high":14940,"low":14000,"close":14310,"volume":169822,"rsi_14":33.78,"sma_20":15848.5,"sma_60":17804.83,"sma_120":20811.17},{"date":"2024-11-13","open":13900,"high":14300,"low":13800,"close":13920,"volume":164389,"rsi_14":31.93,"sma_20":15728.0,"sma_60":17705.17,"sma_120":20708.0},{"date":"2024-11-14","open":13800,"high":14140,"low":13570,"close":13830,"volume":132125,"rsi_14":32.9,"sma_20":15603.5,"sma_60":17603.5,"sma_120":20611.58},{"date":"2024-11-15","open":13250,"high":13670,"low":11290,"close":12300,"volume":951122,"rsi_14":22.7,"sma_20":15424.0,"sma_60":17467.67,"sma_120":20503.67},{"date":"2024-11-18","open":12300,"high":13150,"low":12300,"close":12850,"volume":234701,"rsi_14":25.32,"sma_20":15236.5,"sma_60":17341.83,"sma_120":20401.17},{"date":"2024-11-19","open":12850,"high":12890,"low":12550,"close":12790,"volume":138961,"rsi_14":25.86,"sma_20":15077.0,"sma_60":17215.83,"sma_120":20286.92},{"date":"2024-11-20","open":13150,"high":13380,"low":12750,"close":13110,"volume":182835,"rsi_14":24.37,"sma_20":14944.0,"sma_60":17087.67,"sma_120":20181.17},{"date":"2024-11-21","open":13110,"high":13730,"low":13090,"close":13530,"volume":126020,"rsi_14":31.17,"sma_20":14838.5,"sma_60":16967.33,"sma_120":20081.83},{"date":"2024-11-22","open":13530,"high":13670,"low":13040,"close":13110,"volume":166309,"rsi_14":27.78,"sma_20":14723.5,"sma_60":16832.5,"sma_120":19976.92},{"date":"2024-11-25","open":13000,"high":13420,"low":12900,"close":12900,"volume":383665,"rsi_14":21.71,"sma_20":14590.0,"sma_60":16695.0,"sma_120":19867.33},{"date":"2024-11-26","open":12930,"high":13420,"low":12930,"close":13350,"volume":134648,"rsi_14":27.31,"sma_20":14462.0,"sma_60":16576.67,"sma_120":19759.42},{"date":"2024-11-27","open":13350,"high":13350,"low":12800,"close":12900,"volume":152747,"rsi_14":26.54,"sma_20":14321.0,"sma_60":16458.33,"sma_120":19648.58},{"date":"2024-11-28","open":12900,"high":13040,"low":12760,"close":12800,"volume":88970,"rsi_14":25.82,"sma_20":14153.0,"sma_60":16340.33,"sma_120":19542.75},{"date":"2024-11-29","open":12720,"high":12790,"low":12290,"close":12310,"volume":124922,"rsi_14":28.48,"sma_20":13979.0,"sma_60":16225.17,"sma_120":19436.17},{"date":"2024-12-02","open":12330,"high":12480,"low":11990,"close":12020,"volume":187786,"rsi_14":30.16,"sma_20":13784.5,"sma_60":16071.33,"sma_120":19323.83},{"date":"2024-12-03","open":11980,"high":12200,"low":11870,"close":12200,"volume":238488,"rsi_14":34.53,"sma_20":13577.5,"sma_60":15928.0,"sma_120":19216.33},{"date":"2024-12-04","open":11830,"high":12060,"low":11660,"close":11790,"volume":248457,"rsi_14":32.65,"sma_20":13352.5,"sma_60":15788.67,"sma_120":19099.58},{"date":"2024-12-05","open":11720,"high":11950,"low":11560,"close":11590,"volume":130248,"rsi_14":42.2,"sma_20":13130.5,"sma_60":15666.5,"sma_120":18994.08},{"date":"2024-12-06","open":11460,"high":11720,"low":11170,"close":11540,"volume":150848,"rsi_14":33.83,"sma_20":12904.5,"sma_60":15545.83,"sma_120":18884.0},{"date":"2024-12-09","open":11300,"high":11300,"low":10740,"close":10740,"volume":203203,"rsi_14":28.6,"sma_20":12694.5,"sma_60":15421.17,"sma_120":18767.67},{"date":"2024-12-10","open":10690,"high":11590,"low":10690,"close":11560,"volume":157899,"rsi_14":35.35,"sma_20":12557.0,"sma_60":15306.5,"sma_120":18656.5},{"date":"2024-12-11","open":11410,"high":12200,"low":11410,"close":12180,"volume":144962,"rsi_14":37.7,"sma_20":12470.0,"sma_60":15209.17,"sma_120":18552.58},{"date":"2024-12-12","open":12110,"high":12300,"low":11900,"close":12290,"volume":97133,"rsi_14":42.08,"sma_20":12393.0,"sma_60":15120.5,"sma_120":18444.17},{"date":"2024-12-13","open":12270,"high":12480,"low":12160,"close":12390,"volume":76215,"rsi_14":44.97,"sma_20":12397.5,"sma_60":15025.67,"sma_120":18335.75},{"date":"2024-12-16","open":12420,"high":12900,"low":12390,"close":12890,"volume":78501,"rsi_14":45.51,"sma_20":12399.5,"sma_60":14942.17,"sma_120":18230.67},{"date":"2024-12-17","open":12900,"high":12930,"low":12640,"close":12860,"volume":95722,"rsi_14":49.57,"sma_20":12403.0,"sma_60":14864.83,"sma_120":18129.5},{"date":"2024-12-18","open":12750,"high":12960,"low":12580,"close":12940,"volume":74732,"rsi_14":51.5,"sma_20":12394.5,"sma_60":14788.67,"sma_120":18029.42},{"date":"2024-12-19","open":12710,"high":12820,"low":12630,"close":12720,"volume":88304,"rsi_14":54.65,"sma_20":12354.0,"sma_60":14709.0,"sma_120":17928.75},{"date":"2024-12-20","open":12580,"high":12680,"low":11990,"close":12000,"volume":136144,"rsi_14":49.79,"sma_20":12298.5,"sma_60":14616.17,"sma_120":17820.83},{"date":"2024-12-23","open":12020,"high":12510,"low":12020,"close":12460,"volume":64714,"rsi_14":52.54,"sma_20":12276.5,"sma_60":14532.83,"sma_120":17720.5},{"date":"2024-12-24","open":12390,"high":12650,"low":12230,"close":12300,"volume":62047,"rsi_14":55.24,"sma_20":12224.0,"sma_60":14440.17,"sma_120":17619.67},{"date":"2024-12-26","open":12300,"high":12330,"low":11960,"close":12010,"volume":67019,"rsi_14":54.23,"sma_20":12179.5,"sma_60":14344.83,"sma_120":17513.5},{"date":"2024-12-27","open":11910,"high":12100,"low":11720,"close":11830,"volume":64985,"rsi_14":52.85,"sma_20":12131.0,"sma_60":14249.17,"sma_120":17404.58},{"date":"2024-12-30","open":11700,"high":11940,"low":11580,"close":11790,"volume":46244,"rsi_14":62.12,"sma_20":12105.0,"sma_60":14155.0,"sma_120":17293.25},{"date":"2025-01-02","open":11790,"high":11950,"low":11600,"close":11720,"volume":42509,"rsi_14":52.23,"sma_20":12090.0,"sma_60":14057.0,"sma_120":17184.25},{"date":"2025-01-03","open":11730,"high":12290,"low":11720,"close":12110,"volume":102621,"rsi_14":48.96,"sma_20":12085.5,"sma_60":13967.83,"sma_120":17078.5},{"date":"2025-01-06","open":12120,"high":12610,"low":12120,"close":12470,"volume":101163,"rsi_14":52.5,"sma_20":12119.5,"sma_60":13890.83,"sma_120":16976.17},{"date":"2025-01-07","open":12510,"high":12610,"low":12160,"close":12210,"volume":86885,"rsi_14":47.61,"sma_20":12150.5,"sma_60":13809.83,"sma_120":16872.5},{"date":"2025-01-08","open":12200,"high":12460,"low":12080,"close":12460,"volume":109077,"rsi_14":43.87,"sma_20":12196.5,"sma_60":13733.33,"sma_120":16768.0},{"date":"2025-01-09","open":12410,"high":12410,"low":12110,"close":12220,"volume":93644,"rsi_14":41.4,"sma_20":12270.5,"sma_60":13651.33,"sma_120":16661.08},{"date":"2025-01-10","open":12180,"high":12320,"low":12080,"close":12220,"volume":55622,"rsi_14":40.11,"sma_20":12303.5,"sma_60":13569.67,"sma_120":16556.67},{"date":"2025-01-13","open":12210,"high":12210,"low":11830,"close":11850,"volume":119157,"rsi_14":38.52,"sma_20":12287.0,"sma_60":13495.0,"sma_120":16453.33},{"date":"2025-01-14","open":11850,"high":12210,"low":11850,"close":12210,"volume":68224,"rsi_14":53.06,"sma_20":12283.0,"sma_60":13426.5,"sma_120":16347.58},{"date":"2025-01-15","open":12220,"high":12360,"low":11880,"close":11920,"volume":53119,"rsi_14":41.72,"sma_20":12259.5,"sma_60":13360.33,"sma_120":16242.75},{"date":"2025-01-16","open":12100,"high":12220,"low":11950,"close":12070,"volume":61094,"rsi_14":46.46,"sma_20":12218.5,"sma_60":13284.83,"sma_120":16143.75},{"date":"2025-01-17","open":12070,"high":12090,"low":11830,"close":11900,"volume":47629,"rsi_14":48.24,"sma_20":12170.5,"sma_60":13216.83,"sma_120":16048.75},{"date":"2025-01-20","open":12090,"high":12280,"low":11900,"close":12250,"volume":82584,"rsi_14":56.36,"sma_20":12136.0,"sma_60":13158.17,"sma_120":15967.5},{"date":"2025-01-21","open":12300,"high":12990,"low":12100,"close":12940,"volume":223548,"rsi_14":64.56,"sma_20":12147.0,"sma_60":13113.17,"sma_120":15894.5},{"date":"2025-01-22","open":12760,"high":15710,"low":12760,"close":14840,"volume":1697137,"rsi_14":76.99,"sma_20":12289.0,"sma_60":13103.67,"sma_120":15837.75},{"date":"2025-01-23","open":15140,"high":15300,"low":13980,"close":14100,"volume":529912,"rsi_14":66.23,"sma_20":12371.0,"sma_60":13079.17,"sma_120":15781.92},{"date":"2025-01-24","open":14390,"high":14890,"low":13880,"close":14450,"volume":589969,"rsi_14":66.18,"sma_20":12478.5,"sma_60":13054.83,"sma_120":15726.08},{"date":"2025-01-31","open":14600,"high":16050,"low":14600,"close":15450,"volume":1229650,"rsi_14":73.62,"sma_20":12650.5,"sma_60":13050.33,"sma_120":15683.17},{"date":"2025-02-03","open":15450,"high":17830,"low":14840,"close":17030,"volume":2800598,"rsi_14":77.9,"sma_20":12910.5,"sma_60":13064.83,"sma_120":15657.17},{"date":"2025-02-04","open":17010,"high":18390,"low":16470,"close":16900,"volume":1200744,"rsi_14":78.96,"sma_20":13166.0,"sma_60":13083.33,"sma_120":15626.33},{"date":"2025-02-05","open":17220,"high":18380,"low":17150,"close":17840,"volume":1202828,"rsi_14":81.15,"sma_20":13472.0,"sma_60":13115.5,"sma_120":15603.33},{"date":"2025-02-06","open":17850,"high":17870,"low":17010,"close":17130,"volume":460964,"rsi_14":78.21,"sma_20":13723.0,"sma_60":13128.67,"sma_120":15576.92},{"date":"2025-02-07","open":17140,"high":17140,"low":16080,"close":16120,"volume":667227,"rsi_14":69.53,"sma_20":13905.5,"sma_60":13125.83,"sma_120":15566.0},{"date":"2025-02-10","open":16080,"high":16530,"low":15750,"close":15880,"volume":474990,"rsi_14":69.88,"sma_20":14089.0,"sma_60":13123.33,"sma_120":15547.25},{"date":"2025-02-11","open":16040,"high":16050,"low":15100,"close":15100,"volume":667287,"rsi_14":64.31,"sma_20":14221.0,"sma_60":13107.33,"sma_120":15520.25},{"date":"2025-02-12","open":15150,"high":15720,"low":15020,"close":15100,"volume":329992,"rsi_14":65.36,"sma_20":14365.0,"sma_60":13110.0,"sma_120":15494.25},{"date":"2025-02-13","open":15120,"high":15310,"low":14590,"close":14760,"volume":355023,"rsi_14":62.06,"sma_20":14492.0,"sma_60":13117.5,"sma_120":15461.17},{"date":"2025-02-14","open":14920,"high":15800,"low":14820,"close":15380,"volume":700892,"rsi_14":61.8,"sma_20":14668.5,"sma_60":13141.83,"sma_120":15423.5},{"date":"2025-02-17","open":15490,"high":15760,"low":15160,"close":15400,"volume":387024,"rsi_14":53.31,"sma_20":14828.0,"sma_60":13168.0,"sma_120":15385.75},{"date":"2025-02-18","open":15440,"high":15440,"low":14210,"close":14330,"volume":680987,"rsi_14":51.31,"sma_20":14948.5,"sma_60":13201.83,"sma_120":15334.75},{"date":"2025-02-19","open":14400,"high":14750,"low":14210,"close":14580,"volume":412076,"rsi_14":50.75,"sma_20":15074.0,"sma_60":13230.67,"sma_120":15286.25},{"date":"2025-02-20","open":14610,"high":14730,"low":14300,"close":14540,"volume":194636,"rsi_14":44.11,"sma_20":15206.0,"sma_60":13259.83,"sma_120":15237.83},{"date":"2025-02-21","open":14550,"high":14810,"low":14310,"close":14430,"volume":169719,"rsi_14":29.23,"sma_20":15315.0,"sma_60":13281.83,"sma_120":15184.75},{"date":"2025-02-24","open":14290,"high":14290,"low":13950,"close":14130,"volume":151525,"rsi_14":28.46,"sma_20":15374.5,"sma_60":13291.83,"sma_120":15129.58},{"date":"2025-02-25","open":14060,"high":14170,"low":13890,"close":14040,"volume":113389,"rsi_14":15.95,"sma_20":15334.5,"sma_60":13307.33,"sma_120":15069.92},{"date":"2025-02-26","open":14190,"high":14440,"low":14030,"close":14180,"volume":148794,"rsi_14":20.56,"sma_20":15338.5,"sma_60":13328.67,"sma_120":15011.83},{"date":"2025-02-27","open":14210,"high":14350,"low":14080,"close":14160,"volume":92357,"rsi_14":25.62,"sma_20":15324.0,"sma_60":13342.17,"sma_120":14959.42},{"date":"2025-02-28","open":13900,"high":13900,"low":13470,"close":13470,"volume":189620,"rsi_14":23.04,"sma_20":15225.0,"sma_60":13351.67,"sma_120":14905.0},{"date":"2025-03-04","open":13150,"high":13500,"low":13030,"close":13370,"volume":63400,"rsi_14":27.18,"sma_20":15042.0,"sma_60":13361.17,"sma_120":14850.75},{"date":"2025-03-05","open":13260,"high":13680,"low":13260,"close":13680,"volume":49782,"rsi_14":32.68,"sma_20":14881.0,"sma_60":13384.0,"sma_120":14804.58},{"date":"2025-03-06","open":13730,"high":13770,"low":13370,"close":13380,"volume":84590,"rsi_14":33.0,"sma_20":14658.0,"sma_60":13406.67,"sma_120":14739.0},{"date":"2025-03-07","open":13260,"high":13500,"low":13120,"close":13210,"volume":58205,"rsi_14":19.94,"sma_20":14462.0,"sma_60":13423.5,"sma_120":14675.75},{"date":"2025-03-10","open":13210,"high":13280,"low":13000,"close":13110,"volume":73977,"rsi_14":18.97,"sma_20":14311.5,"sma_60":13445.5,"sma_120":14617.08},{"date":"2025-03-11","open":12560,"high":13140,"low":12540,"close":13100,"volume":93795,"rsi_14":26.62,"sma_20":14172.5,"sma_60":13470.67,"sma_120":14568.58},{"date":"2025-03-12","open":13060,"high":13300,"low":12960,"close":13260,"volume":43668,"rsi_14":24.02,"sma_20":14080.5,"sma_60":13499.33,"sma_120":14522.58},{"date":"2025-03-13","open":13270,"high":13410,"low":12970,"close":12990,"volume":72410,"rsi_14":22.02,"sma_20":13975.0,"sma_60":13536.83,"sma_120":14479.0},{"date":"2025-03-14","open":13060,"high":13320,"low":12950,"close":13270,"volume":48402,"rsi_14":30.27,"sma_20":13900.5,"sma_60":13565.33,"sma_120":14435.92},{"date":"2025-03-17","open":13380,"high":13430,"low":13170,"close":13350,"volume":113210,"rsi_14":35.66,"sma_20":13799.0,"sma_60":13584.83,"sma_120":14397.0},{"date":"2025-03-18","open":13300,"high":13400,"low":13140,"close":13320,"volume":49901,"rsi_14":36.47,"sma_20":13695.0,"sma_60":13602.0,"sma_120":14361.25},{"date":"2025-03-19","open":13320,"high":13470,"low":13220,"close":13370,"volume":46565,"rsi_14":34.24,"sma_20":13647.0,"sma_60":13618.33,"sma_120":14322.0},{"date":"2025-03-20","open":13420,"high":13730,"low":13350,"close":13370,"volume":76710,"rsi_14":34.51,"sma_20":13586.5,"sma_60":13626.33,"sma_120":14284.25},{"date":"2025-03-21","open":13480,"high":13500,"low":13150,"close":13340,"volume":73687,"rsi_14":46.56,"sma_20":13526.5,"sma_60":13634.33,"sma_120":14249.58},{"date":"2025-03-24","open":13340,"high":13470,"low":13130,"close":13310,"volume":41195,"rsi_14":48.35,"sma_20":13470.5,"sma_60":13640.5,"sma_120":14214.58},{"date":"2025-03-25","open":13260,"high":13550,"low":13110,"close":13150,"volume":68720,"rsi_14":34.13,"sma_20":13421.5,"sma_60":13647.67,"sma_120":14178.33},{"date":"2025-03-26","open":13250,"high":13330,"low":13090,"close":13330,"volume":37821,"rsi_14":48.39,"sma_20":13386.0,"sma_60":13669.83,"sma_120":14143.0},{"date":"2025-03-27","open":13250,"high":13250,"low":12850,"close":12850,"volume":114641,"rsi_14":40.32,"sma_20":13319.5,"sma_60":13676.33,"sma_120":14104.58},{"date":"2025-03-28","open":12820,"high":12830,"low":12300,"close":12300,"volume":107892,"rsi_14":32.47,"sma_20":13226.5,"sma_60":13676.33,"sma_120":14058.25},{"date":"2025-03-31","open":11710,"high":12500,"low":11710,"close":12020,"volume":92674,"rsi_14":29.07,"sma_20":13154.0,"sma_60":13676.5,"sma_120":14010.67},{"date":"2025-04-01","open":12050,"high":12260,"low":11920,"close":11960,"volume":42642,"rsi_14":23.79,"sma_20":13083.5,"sma_60":13678.67,"sma_120":13963.92},{"date":"2025-04-02","open":11950,"high":12070,"low":11660,"close":11690,"volume":58793,"rsi_14":23.79,"sma_20":12984.0,"sma_60":13677.0,"sma_120":13916.0},{"date":"2025-04-03","open":11350,"high":11740,"low":11250,"close":11480,"volume":52069,"rsi_14":12.86,"sma_20":12889.0,"sma_60":13673.0,"sma_120":13865.0},{"date":"2025-04-04","open":11090,"high":11590,"low":11090,"close":11350,"volume":84160,"rsi_14":9.35,"sma_20":12796.0,"sma_60":13660.33,"sma_120":13814.08},{"date":"2025-04-07","open":10990,"high":11080,"low":10450,"close":10450,"volume":112738,"rsi_14":6.91,"sma_20":12663.0,"sma_60":13626.67,"sma_120":13758.75},{"date":"2025-04-08","open":10520,"high":10770,"low":10260,"close":10280,"volume":67961,"rsi_14":5.22,"sma_20":12522.0,"sma_60":13594.5,"sma_120":13702.17},{"date":"2025-04-09","open":10100,"high":10280,"low":9940,"close":9990,"volume":79610,"rsi_14":4.81,"sma_20":12358.5,"sma_60":13553.33,"sma_120":13643.33},{"date":"2025-04-10","open":10730,"high":10800,"low":10510,"close":10730,"volume":47799,"rsi_14":20.67,"sma_20":12245.5,"sma_60":13528.5,"sma_120":13589.92},{"date":"2025-04-11","open":10670,"high":10940,"low":10210,"close":10890,"volume":42861,"rsi_14":23.58,"sma_20":12126.5,"sma_60":13506.33,"sma_120":13538.0},{"date":"2025-04-14","open":11450,"high":11540,"low":11220,"close":11330,"volume":81191,"rsi_14":31.28,"sma_20":12025.5,"sma_60":13497.67,"sma_120":13496.33},{"date":"2025-04-15","open":11360,"high":11630,"low":11040,"close":11570,"volume":34442,"rsi_14":32.11,"sma_20":11938.0,"sma_60":13487.0,"sma_120":13456.75},{"date":"2025-04-16","open":11450,"high":11570,"low":11120,"close":11140,"volume":37771,"rsi_14":32.44,"sma_20":11826.5,"sma_60":13474.0,"sma_120":13417.17},{"date":"2025-04-17","open":11020,"high":11420,"low":11020,"close":11380,"volume":18100,"rsi_14":39.91,"sma_20":11727.0,"sma_60":13462.5,"sma_120":13373.67},{"date":"2025-04-18","open":11400,"high":11400,"low":11180,"close":11390,"volume":18801,"rsi_14":42.66,"sma_20":11629.5,"sma_60":13454.0,"sma_120":13335.42},{"date":"2025-04-21","open":11390,"high":11480,"low":11180,"close":11220,"volume":29714,"rsi_14":41.59,"sma_20":11525.0,"sma_60":13436.83,"sma_120":13297.5},{"date":"2025-04-22","open":11130,"high":11220,"low":11090,"close":11170,"volume":13456,"rsi_14":43.78,"sma_20":11426.0,"sma_60":13407.33,"sma_120":13260.25},{"date":"2025-04-23","open":11350,"high":11620,"low":11310,"close":11600,"volume":40399,"rsi_14":51.36,"sma_20":11339.5,"sma_60":13353.33,"sma_120":13228.5},{"date":"2025-04-24","open":11730,"high":11740,"low":11480,"close":11490,"volume":26092,"rsi_14":51.6,"sma_20":11271.5,"sma_60":13309.83,"sma_120":13194.5},{"date":"2025-04-25","open":11580,"high":11700,"low":11060,"close":11700,"volume":29508,"rsi_14":66.94,"sma_20":11241.5,"sma_60":13264.0,"sma_120":13159.42},{"date":"2025-04-28","open":11950,"high":12140,"low":11700,"close":11700,"volume":70272,"rsi_14":70.17,"sma_20":11225.5,"sma_60":13201.5,"sma_120":13125.92},{"date":"2025-04-29","open":11760,"high":11850,"low":11680,"close":11840,"volume":34295,"rsi_14":77.45,"sma_20":11219.5,"sma_60":13115.0,"sma_120":13089.92},{"date":"2025-04-30","open":11900,"high":12000,"low":11810,"close":11900,"volume":35392,"rsi_14":71.75,"sma_20":11230.0,"sma_60":13031.67,"sma_120":13057.5},{"date":"2025-05-02","open":11900,"high":11920,"low":11770,"close":11820,"volume":16282,"rsi_14":67.82,"sma_20":11247.0,"sma_60":12931.33,"sma_120":13023.42},{"date":"2025-05-07","open":11800,"high":11870,"low":11600,"close":11690,"volume":34029,"rsi_14":57.83,"sma_20":11264.0,"sma_60":12840.67,"sma_120":12984.67},{"date":"2025-05-08","open":11620,"high":11950,"low":11620,"close":11910,"volume":56456,"rsi_14":57.46,"sma_20":11337.0,"sma_60":12770.5,"sma_120":12948.17},{"date":"2025-05-09","open":11950,"high":11950,"low":11730,"close":11800,"volume":31172,"rsi_14":66.84,"sma_20":11413.0,"sma_60":12702.5,"sma_120":12912.92},{"date":"2025-05-12","open":11820,"high":12460,"low":11820,"close":12410,"volume":75469,"rsi_14":72.1,"sma_20":11534.0,"sma_60":12657.67,"sma_120":12882.5},{"date":"2025-05-13","open":12710,"high":12800,"low":12400,"close":12680,"volume":78641,"rsi_14":74.9,"sma_20":11631.5,"sma_60":12617.33,"sma_120":12863.67},{"date":"2025-05-14","open":12720,"high":12960,"low":12700,"close":12960,"volume":80097,"rsi_14":82.22,"sma_20":11735.0,"sma_60":12587.33,"sma_120":12852.42},{"date":"2025-05-15","open":12980,"high":13140,"low":12890,"close":13030,"volume":60796,"rsi_14":84.19,"sma_20":11820.0,"sma_60":12548.17,"sma_120":12845.0},{"date":"2025-05-16","open":13000,"high":13000,"low":12240,"close":12450,"volume":111548,"rsi_14":64.81,"sma_20":11864.0,"sma_60":12499.0,"sma_120":12833.5},{"date":"2025-05-19","open":12180,"high":12280,"low":12010,"close":12070,"volume":55499,"rsi_14":59.24,"sma_20":11910.5,"sma_60":12461.33,"sma_120":12831.58},{"date":"2025-05-20","open":12100,"high":12210,"low":11860,"close":11950,"volume":60221,"rsi_14":54.1,"sma_20":11939.0,"sma_60":12417.5,"sma_120":12824.08},{"date":"2025-05-21","open":11900,"high":12100,"low":11880,"close":11910,"volume":38921,"rsi_14":53.4,"sma_20":11965.0,"sma_60":12373.67,"sma_120":12816.75},{"date":"2025-05-22","open":11900,"high":11960,"low":11470,"close":11470,"volume":59999,"rsi_14":44.54,"sma_20":11977.5,"sma_60":12324.33,"sma_120":12803.08},{"date":"2025-05-23","open":11550,"high":11670,"low":11380,"close":11400,"volume":49469,"rsi_14":42.65,"sma_20":11989.0,"sma_60":12278.83,"sma_120":12785.33},{"date":"2025-05-26","open":11560,"high":11720,"low":11390,"close":11550,"volume":62402,"rsi_14":46.11,"sma_20":11986.5,"sma_60":12237.33,"sma_120":12772.33},{"date":"2025-05-27","open":11550,"high":11640,"low":11370,"close":11380,"volume":59676,"rsi_14":45.58,"sma_20":11981.0,"sma_60":12190.67,"sma_120":12759.67},{"date":"2025-05-28","open":11500,"high":11830,"low":11480,"close":11790,"volume":66248,"rsi_14":48.38,"sma_20":11985.5,"sma_60":12151.17,"sma_120":12746.67},{"date":"2025-05-29","open":11830,"high":12180,"low":11760,"close":12180,"volume":64020,"rsi_14":54.77,"sma_20":12009.5,"sma_60":12129.67,"sma_120":12740.67},{"date":"2025-05-30","open":12180,"high":12180,"low":11900,"close":11900,"volume":54807,"rsi_14":43.01,"sma_20":12012.5,"sma_60":12105.17,"sma_120":12733.17},{"date":"2025-06-02","open":11790,"high":12000,"low":11720,"close":11810,"volume":24849,"rsi_14":37.46,"sma_20":12008.0,"sma_60":12074.0,"sma_120":12729.0},{"date":"2025-06-04","open":11870,"high":12030,"low":11860,"close":11940,"volume":26498,"rsi_14":34.64,"sma_20":12014.0,"sma_60":12050.0,"sma_120":12728.33},{"date":"2025-06-05","open":11910,"high":12800,"low":11910,"close":12770,"volume":137786,"rsi_14":46.81,"sma_20":12068.0,"sma_60":12042.67,"sma_120":12733.08},{"date":"2025-06-09","open":13140,"high":13360,"low":12980,"close":13350,"volume":212166,"rsi_14":61.03,"sma_20":12140.0,"sma_60":12046.67,"sma_120":12746.08},{"date":"2025-06-10","open":13310,"high":13520,"low":12890,"close":13200,"volume":139369,"rsi_14":64.68,"sma_20":12210.0,"sma_60":12048.33,"sma_120":12759.5},{"date":"2025-06-11","open":13280,"high":13400,"low":13110,"close":13200,"volume":134201,"rsi_14":66.76,"sma_20":12249.5,"sma_60":12047.33,"sma_120":12773.33},{"date":"2025-06-12","open":13600,"high":13770,"low":13360,"close":13410,"volume":233053,"rsi_14":69.23,"sma_20":12286.0,"sma_60":12054.33,"sma_120":12795.58},{"date":"2025-06-13","open":13950,"high":13970,"low":13480,"close":13920,"volume":263714,"rsi_14":80.86,"sma_20":12334.0,"sma_60":12065.17,"sma_120":12815.25},{"date":"2025-06-16","open":13860,"high":15030,"low":13630,"close":14880,"volume":400618,"rsi_14":85.8,"sma_20":12426.5,"sma_60":12090.67,"sma_120":12837.75},{"date":"2025-06-17","open":14710,"high":15240,"low":14670,"close":15110,"volume":343637,"rsi_14":86.03,"sma_20":12559.5,"sma_60":12120.5,"sma_120":12861.25},{"date":"2025-06-18","open":15030,"high":15100,"low":14500,"close":15030,"volume":160799,"rsi_14":87.63,"sma_20":12707.5,"sma_60":12148.17,"sma_120":12883.25},{"date":"2025-06-19","open":14910,"high":15000,"low":14600,"close":14940,"volume":88529,"rsi_14":84.77,"sma_20":12857.0,"sma_60":12174.33,"sma_120":12900.33},{"date":"2025-06-20","open":14830,"high":14920,"low":14580,"close":14890,"volume":95150,"rsi_14":82.34,"sma_20":13006.0,"sma_60":12200.17,"sma_120":12917.25},{"date":"2025-06-23","open":14510,"high":15360,"low":14220,"close":15030,"volume":179748,"rsi_14":88.64,"sma_20":13184.0,"sma_60":12228.83,"sma_120":12934.67},{"date":"2025-06-24","open":15050,"high":15660,"low":14900,"close":15530,"volume":256835,"rsi_14":91.7,"sma_20":13390.5,"sma_60":12268.5,"sma_120":12958.08},{"date":"2025-06-25","open":15510,"high":15670,"low":15330,"close":15360,"volume":120754,"rsi_14":88.0,"sma_20":13581.0,"sma_60":12302.33,"sma_120":12986.08},{"date":"2025-06-26","open":15480,"high":15520,"low":14710,"close":15370,"volume":197249,"rsi_14":85.33,"sma_20":13780.5,"sma_60":12344.33,"sma_120":13010.33},{"date":"2025-06-27","open":15480,"high":15630,"low":15010,"close":15370,"volume":91008,"rsi_14":82.58,"sma_20":13959.5,"sma_60":12395.5,"sma_120":13035.92},{"date":"2025-06-30","open":15370,"high":15590,"low":14800,"close":15500,"volume":112057,"rsi_14":87.34,"sma_20":14125.5,"sma_60":12453.5,"sma_120":13065.0},{"date":"2025-07-01","open":15410,"high":15640,"low":15210,"close":15210,"volume":80149,"rsi_14":79.82,"sma_20":14291.0,"sma_60":12507.67,"sma_120":13093.17},{"date":"2025-07-02","open":15360,"high":15510,"low":14980,"close":15400,"volume":98013,"rsi_14":79.7,"sma_20":14470.5,"sma_60":12569.5,"sma_120":13123.25},{"date":"2025-07-03","open":15400,"high":15900,"low":15250,"close":15900,"volume":123512,"rsi_14":79.64,"sma_20":14668.5,"sma_60":12643.17,"sma_120":13158.08},{"date":"2025-07-04","open":15930,"high":16110,"low":15720,"close":15810,"volume":106942,"rsi_14":68.83,"sma_20":14820.5,"sma_60":12717.5,"sma_120":13188.92},{"date":"2025-07-07","open":15970,"high":17250,"low":15700,"close":16900,"volume":464467,"rsi_14":76.88,"sma_20":14998.0,"sma_60":12825.0,"sma_120":13225.83},{"date":"2025-07-08","open":16800,"high":17280,"low":16520,"close":17030,"volume":156938,"rsi_14":79.59,"sma_20":15189.5,"sma_60":12937.5,"sma_120":13266.0},{"date":"2025-07-09","open":16830,"high":17000,"low":16400,"close":16410,"volume":133442,"rsi_14":68.8,"sma_20":15350.0,"sma_60":13044.5,"sma_120":13298.92},{"date":"2025-07-10","open":16510,"high":17150,"low":16510,"close":16760,"volume":105823,"rsi_14":72.21,"sma_20":15517.5,"sma_60":13145.0,"sma_120":13336.75},{"date":"2025-07-11","open":16760,"high":17100,"low":16700,"close":16970,"volume":91410,"rsi_14":72.66,"sma_20":15670.0,"sma_60":13246.33,"sma_120":13376.33},{"date":"2025-07-14","open":17100,"high":17100,"low":16650,"close":16900,"volume":64402,"rsi_14":67.79,"sma_20":15771.0,"sma_60":13339.17,"sma_120":13418.42},{"date":"2025-07-15","open":16900,"high":16970,"low":16580,"close":16960,"volume":61714,"rsi_14":71.39,"sma_20":15863.5,"sma_60":13429.0,"sma_120":13458.0},{"date":"2025-07-16","open":17050,"high":17690,"low":16740,"close":17600,"volume":204417,"rsi_14":75.51,"sma_20":15992.0,"sma_60":13536.67,"sma_120":13505.33},{"date":"2025-07-17","open":17550,"high":17560,"low":17120,"close":17390,"volume":87704,"rsi_14":72.05,"sma_20":16114.5,"sma_60":13636.83,"sma_120":13549.67},{"date":"2025-07-18","open":17300,"high":17470,"low":17120,"close":17280,"volume":66147,"rsi_14":69.52,"sma_20":16234.0,"sma_60":13735.0,"sma_120":13594.5},{"date":"2025-07-21","open":17220,"high":17830,"low":16650,"close":17620,"volume":216615,"rsi_14":76.14,"sma_20":16363.5,"sma_60":13841.67,"sma_120":13639.25},{"date":"2025-07-22","open":17620,"high":18130,"low":17460,"close":17800,"volume":242450,"rsi_14":76.09,"sma_20":16477.0,"sma_60":13952.17,"sma_120":13679.75},{"date":"2025-07-23","open":17700,"high":18600,"low":17300,"close":18480,"volume":319778,"rsi_14":76.99,"sma_20":16633.0,"sma_60":14066.83,"sma_120":13710.08},{"date":"2025-07-24","open":18390,"high":18420,"low":17810,"close":17990,"volume":97640,"rsi_14":71.04,"sma_20":16764.0,"sma_60":14175.17,"sma_120":13742.5},{"date":"2025-07-25","open":18100,"high":18370,"low":17500,"close":17780,"volume":121053,"rsi_14":60.23,"sma_20":16884.5,"sma_60":14276.5,"sma_120":13770.25},{"date":"2025-07-28","open":17800,"high":17990,"low":17260,"close":17580,"volume":67343,"rsi_14":56.29,"sma_20":16988.5,"sma_60":14374.5,"sma_120":13788.0},{"date":"2025-07-29","open":17350,"high":17880,"low":17320,"close":17880,"volume":62264,"rsi_14":68.15,"sma_20":17122.0,"sma_60":14475.17,"sma_120":13795.08},{"date":"2025-07-30","open":18000,"high":18500,"low":17730,"close":18000,"volume":97251,"rsi_14":66.23,"sma_20":17252.0,"sma_60":14576.83,"sma_120":13804.25},{"date":"2025-07-31","open":18130,"high":18690,"low":17800,"close":18360,"volume":168740,"rsi_14":67.51,"sma_20":17375.0,"sma_60":14685.83,"sma_120":13808.58},{"date":"2025-08-01","open":18500,"high":18500,"low":17510,"close":17700,"volume":133111,"rsi_14":58.77,"sma_20":17469.5,"sma_60":14786.0,"sma_120":13813.33},{"date":"2025-08-04","open":17670,"high":18620,"low":17510,"close":18400,"volume":104409,"rsi_14":63.85,"sma_20":17544.5,"sma_60":14894.17,"sma_120":13832.33},{"date":"2025-08-05","open":18400,"high":18810,"low":18240,"close":18560,"volume":76391,"rsi_14":60.17,"sma_20":17621.0,"sma_60":15006.83,"sma_120":13854.67},{"date":"2025-08-06","open":18360,"high":19190,"low":18360,"close":19190,"volume":126885,"rsi_14":67.51,"sma_20":17760.0,"sma_60":15119.83,"sma_120":13888.75},{"date":"2025-08-07","open":19420,"high":19820,"low":19180,"close":19410,"volume":149997,"rsi_14":70.29,"sma_20":17892.5,"sma_60":15232.0,"sma_120":13924.67},{"date":"2025-08-08","open":19600,"high":20050,"low":19320,"close":19680,"volume":104225,"rsi_14":69.88,"sma_20":18028.0,"sma_60":15344.0,"sma_120":13965.67},{"date":"2025-08-11","open":19900,"high":19900,"low":19320,"close":19320,"volume":78600,"rsi_14":64.18,"sma_20":18149.0,"sma_60":15448.83,"sma_120":13998.5},{"date":"2025-08-12","open":19150,"high":19610,"low":18500,"close":18530,"volume":202453,"rsi_14":50.46,"sma_20":18227.5,"sma_60":15550.17,"sma_120":14024.58},{"date":"2025-08-13","open":18700,"high":19060,"low":18350,"close":18690,"volume":77801,"rsi_14":56.81,"sma_20":18282.0,"sma_60":15660.5,"sma_120":14060.92},{"date":"2025-08-14","open":18550,"high":18680,"low":18050,"close":18390,"volume":115938,"rsi_14":55.83,"sma_20":18332.0,"sma_60":15767.83,"sma_120":14092.67},{"date":"2025-08-18","open":17920,"high":18490,"low":17520,"close":18180,"volume":102139,"rsi_14":55.73,"sma_20":18377.0,"sma_60":15872.33,"sma_120":14123.0},{"date":"2025-08-19","open":18190,"high":19150,"low":18190,"close":18810,"volume":146167,"rsi_14":58.35,"sma_20":18436.5,"sma_60":15994.67,"sma_120":14159.5},{"date":"2025-08-20","open":18740,"high":19400,"low":18470,"close":18890,"volume":203166,"rsi_14":58.05,"sma_20":18491.0,"sma_60":16119.5,"sma_120":14199.17},{"date":"2025-08-21","open":18890,"high":19100,"low":18500,"close":18740,"volume":60357,"rsi_14":53.57,"sma_20":18504.0,"sma_60":16239.33,"sma_120":14238.33},{"date":"2025-08-22","open":18750,"high":19200,"low":18550,"close":18880,"volume":52320,"rsi_14":62.29,"sma_20":18548.5,"sma_60":16364.33,"sma_120":14277.5},{"date":"2025-08-25","open":18950,"high":19350,"low":18910,"close":19110,"volume":68023,"rsi_14":58.2,"sma_20":18615.0,"sma_60":16486.33,"sma_120":14318.75},{"date":"2025-08-26","open":19110,"high":19440,"low":18710,"close":18850,"volume":45302,"rsi_14":53.27,"sma_20":18678.5,"sma_60":16597.5,"sma_120":14363.58},{"date":"2025-08-27","open":18930,"high":19410,"low":18730,"close":19220,"volume":92713,"rsi_14":50.36,"sma_20":18745.5,"sma_60":16719.5,"sma_120":14412.33},{"date":"2025-08-28","open":19010,"high":19960,"low":19000,"close":19850,"volume":119016,"rsi_14":54.8,"sma_20":18838.0,"sma_60":16853.5,"sma_120":14463.75},{"date":"2025-08-29","open":19850,"high":19940,"low":19220,"close":19870,"volume":135457,"rsi_14":52.19,"sma_20":18913.5,"sma_60":16985.67,"sma_120":14517.83},{"date":"2025-09-01","open":19450,"high":19670,"low":18220,"close":18330,"volume":101678,"rsi_14":41.02,"sma_20":18945.0,"sma_60":17078.33,"sma_120":14560.5},{"date":"2025-09-02","open":18490,"high":18640,"low":17500,"close":18440,"volume":77871,"rsi_14":49.07,"sma_20":18947.0,"sma_60":17163.17,"sma_120":14604.92},{"date":"2025-09-03","open":18440,"high":19320,"low":18420,"close":19000,"volume":53227,"rsi_14":52.96,"sma_20":18969.0,"sma_60":17259.83,"sma_120":14654.08},{"date":"2025-09-04","open":19010,"high":19160,"low":18940,"close":19070,"volume":32016,"rsi_14":56.8,"sma_20":18963.0,"sma_60":17357.67,"sma_120":14702.5},{"date":"2025-09-05","open":19020,"high":19160,"low":18660,"close":18690,"volume":38506,"rsi_14":54.93,"sma_20":18927.0,"sma_60":17445.67,"sma_120":14750.0},{"date":"2025-09-08","open":18730,"high":18810,"low":18480,"close":18770,"volume":46511,"rsi_14":49.57,"sma_20":18881.5,"sma_60":17526.5,"sma_120":14795.83},{"date":"2025-09-09","open":18800,"high":19190,"low":18700,"close":18870,"volume":43978,"rsi_14":49.78,"sma_20":18859.0,"sma_60":17593.0,"sma_120":14841.83},{"date":"2025-09-10","open":18930,"high":18930,"low":18190,"close":18600,"volume":97389,"rsi_14":48.53,"sma_20":18862.5,"sma_60":17651.17,"sma_120":14885.83},{"date":"2025-09-11","open":18600,"high":18780,"low":18200,"close":18520,"volume":59436,"rsi_14":46.17,"sma_20":18854.0,"sma_60":17709.33,"sma_120":14928.75},{"date":"2025-09-12","open":18640,"high":19190,"low":18460,"close":19110,"volume":112276,"rsi_14":50.0,"sma_20":18890.0,"sma_60":17778.83,"sma_120":14976.58},{"date":"2025-09-15","open":19300,"high":19400,"low":18800,"close":18950,"volume":34528,"rsi_14":51.01,"sma_20":18928.5,"sma_60":17846.5,"sma_120":15023.33},{"date":"2025-09-16","open":19160,"high":19950,"low":19000,"close":19750,"volume":152800,"rsi_14":54.92,"sma_20":18975.5,"sma_60":17925.17,"sma_120":15077.0},{"date":"2025-09-17","open":19690,"high":22750,"low":19590,"close":22400,"volume":671877,"rsi_14":67.21,"sma_20":19151.0,"sma_60":18039.67,"sma_120":15154.08},{"date":"2025-09-18","open":21750,"high":21950,"low":21301,"close":21750,"volume":178340,"rsi_14":62.08,"sma_20":19304.0,"sma_60":18147.0,"sma_120":15224.67},{"date":"2025-09-19","open":21750,"high":21800,"low":20850,"close":21250,"volume":148765,"rsi_14":70.86,"sma_20":19422.5,"sma_60":18245.0,"sma_120":15294.67},{"date":"2025-09-22","open":21600,"high":22450,"low":21400,"close":21550,"volume":228109,"rsi_14":71.63,"sma_20":19544.5,"sma_60":18348.0,"sma_120":15371.75},{"date":"2025-09-23","open":22900,"high":22900,"low":21100,"close":21400,"volume":226021,"rsi_14":67.7,"sma_20":19672.0,"sma_60":18446.33,"sma_120":15449.92},{"date":"2025-09-24","open":21250,"high":21400,"low":20000,"close":21300,"volume":170206,"rsi_14":66.37,"sma_20":19776.0,"sma_60":18547.83,"sma_120":15527.75},{"date":"2025-09-25","open":21000,"high":21500,"low":20750,"close":21050,"volume":100527,"rsi_14":67.66,"sma_20":19836.0,"sma_60":18642.0,"sma_120":15605.75},{"date":"2025-09-26","open":20700,"high":20750,"low":19920,"close":20100,"volume":124672,"rsi_14":58.81,"sma_20":19847.5,"sma_60":18712.0,"sma_120":15677.58},{"date":"2025-09-29","open":20050,"high":20500,"low":20000,"close":20300,"volume":51902,"rsi_14":59.35,"sma_20":19946.0,"sma_60":18786.83,"sma_120":15752.17},{"date":"2025-09-30","open":20400,"high":20750,"low":19970,"close":20050,"volume":56312,"rsi_14":59.5,"sma_20":20026.5,"sma_60":18839.33,"sma_120":15832.17},{"date":"2025-10-01","open":20250,"high":20600,"low":20100,"close":20300,"volume":68734,"rsi_14":61.41,"sma_20":20091.5,"sma_60":18893.83,"sma_120":15915.67},{"date":"2025-10-02","open":20550,"high":21200,"low":20500,"close":20900,"volume":171030,"rsi_14":61.46,"sma_20":20183.0,"sma_60":18968.67,"sma_120":16006.58},{"date":"2025-10-10","open":20900,"high":21550,"low":20500,"close":21450,"volume":137896,"rsi_14":65.24,"sma_20":20321.0,"sma_60":19046.83,"sma_120":16095.92},{"date":"2025-10-13","open":20600,"high":21750,"low":20600,"close":21250,"volume":106913,"rsi_14":59.87,"sma_20":20445.0,"sma_60":19118.17,"sma_120":16182.25},{"date":"2025-10-14","open":21400,"high":21850,"low":20200,"close":20400,"volume":133274,"rsi_14":32.76,"sma_20":20521.5,"sma_60":19176.5,"sma_120":16257.83},{"date":"2025-10-15","open":20550,"high":22600,"low":20550,"close":22500,"volume":294648,"rsi_14":54.79,"sma_20":20716.5,"sma_60":19268.83,"sma_120":16348.92},{"date":"2025-10-16","open":22450,"high":23500,"low":21800,"close":23350,"volume":204614,"rsi_14":63.82,"sma_20":20958.0,"sma_60":19364.67,"sma_120":16450.67},{"date":"2025-10-17","open":22900,"high":23450,"low":22550,"close":23150,"volume":125891,"rsi_14":60.67,"sma_20":21160.0,"sma_60":19460.67,"sma_120":16548.75},{"date":"2025-10-20","open":23400,"high":23450,"low":22250,"close":22650,"volume":101077,"rsi_14":57.96,"sma_20":21345.0,"sma_60":19550.17,"sma_120":16642.58},{"date":"2025-10-21","open":23450,"high":23700,"low":22450,"close":22650,"volume":121915,"rsi_14":58.71,"sma_20":21490.0,"sma_60":19634.0,"sma_120":16737.83},{"date":"2025-10-22","open":22800,"high":23050,"low":22050,"close":22950,"volume":64651,"rsi_14":62.18,"sma_20":21517.5,"sma_60":19719.83,"sma_120":16836.0},{"date":"2025-10-23","open":22950,"high":22950,"low":21950,"close":22150,"volume":82762,"rsi_14":63.4,"sma_20":21535.0,"sma_60":19781.0,"sma_120":16923.92},{"date":"2025-10-24","open":22350,"high":22550,"low":21850,"close":21900,"volume":80352,"rsi_14":60.39,"sma_20":21567.5,"sma_60":19846.17,"sma_120":17010.67},{"date":"2025-10-27","open":22100,"high":22150,"low":21350,"close":21900,"volume":131665,"rsi_14":62.42,"sma_20":21585.0,"sma_60":19914.83,"sma_120":17095.67},{"date":"2025-10-28","open":21850,"high":21850,"low":21250,"close":21550,"volume":64914,"rsi_14":58.28,"sma_20":21592.5,"sma_60":19981.0,"sma_120":17177.75},{"date":"2025-10-29","open":21700,"high":21850,"low":21400,"close":21500,"volume":79836,"rsi_14":54.29,"sma_20":21602.5,"sma_60":20041.33,"sma_120":17258.25},{"date":"2025-10-30","open":21350,"high":21350,"low":20500,"close":20950,"volume":107971,"rsi_14":46.43,"sma_20":21597.5,"sma_60":20090.5,"sma_120":17333.67},{"date":"2025-10-31","open":21300,"high":22300,"low":21000,"close":21700,"volume":221720,"rsi_14":52.98,"sma_20":21677.5,"sma_60":20146.17,"sma_120":17416.0},{"date":"2025-11-03","open":22150,"high":23100,"low":21700,"close":22850,"volume":303996,"rsi_14":65.61,"sma_20":21805.0,"sma_60":20232.0,"sma_120":17509.0},{"date":"2025-11-04","open":23800,"high":24300,"low":22900,"close":23500,"volume":289996,"rsi_14":57.81,"sma_20":21977.5,"sma_60":20317.0,"sma_120":17605.58},{"date":"2025-11-05","open":23000,"high":23050,"low":21400,"close":22200,"volume":175465,"rsi_14":41.61,"sma_20":22072.5,"sma_60":20377.67,"sma_120":17692.25},{"date":"2025-11-06","open":22650,"high":22650,"low":21550,"close":22100,"volume":70405,"rsi_14":42.22,"sma_20":22132.5,"sma_60":20426.17,"sma_120":17773.0},{"date":"2025-11-07","open":21600,"high":22100,"low":20850,"close":21200,"volume":65342,"rsi_14":39.86,"sma_20":22120.0,"sma_60":20456.0,"sma_120":17844.0},{"date":"2025-11-10","open":21250,"high":21750,"low":21000,"close":21350,"volume":96413,"rsi_14":41.1,"sma_20":22125.0,"sma_60":20483.83,"sma_120":17913.92},{"date":"2025-11-11","open":21500,"high":22350,"low":21350,"close":21800,"volume":89997,"rsi_14":42.28,"sma_20":22195.0,"sma_60":20525.17,"sma_120":17987.0},{"date":"2025-11-12","open":22050,"high":22100,"low":21150,"close":21750,"volume":60850,"rsi_14":47.01,"sma_20":22157.5,"sma_60":20578.83,"sma_120":18064.5},{"date":"2025-11-13","open":22000,"high":22000,"low":20450,"close":21250,"volume":143996,"rsi_14":45.32,"sma_20":22052.5,"sma_60":20621.5,"sma_120":18141.0},{"date":"2025-11-14","open":20650,"high":20800,"low":19890,"close":19890,"volume":105142,"rsi_14":37.91,"sma_20":21889.5,"sma_60":20646.5,"sma_120":18207.17},{"date":"2025-11-17","open":20200,"high":20200,"low":18480,"close":18950,"volume":437807,"rsi_14":35.39,"sma_20":21704.5,"sma_60":20659.33,"sma_120":18265.83},{"date":"2025-11-18","open":18930,"high":18950,"low":18000,"close":18100,"volume":199238,"rsi_14":32.47,"sma_20":21477.0,"sma_60":20647.5,"sma_120":18321.08},{"date":"2025-11-19","open":18390,"high":18390,"low":17680,"close":18050,"volume":234430,"rsi_14":34.24,"sma_20":21232.0,"sma_60":20633.5,"sma_120":18376.5},{"date":"2025-11-20","open":18450,"high":18450,"low":17400,"close":17760,"volume":172058,"rsi_14":27.46,"sma_20":21012.5,"sma_60":20617.17,"sma_120":18428.25},{"date":"2025-11-21","open":17200,"high":17200,"low":16610,"close":16690,"volume":249067,"rsi_14":14.43,"sma_20":20752.0,"sma_60":20580.67,"sma_120":18472.5},{"date":"2025-11-24","open":16990,"high":17230,"low":16600,"close":16830,"volume":143857,"rsi_14":9.08,"sma_20":20498.5,"sma_60":20542.67,"sma_120":18514.5},{"date":"2025-11-25","open":17030,"high":17570,"low":16910,"close":17180,"volume":98427,"rsi_14":15.14,"sma_20":20280.0,"sma_60":20514.83,"sma_120":18556.17},{"date":"2025-11-26","open":17230,"high":17770,"low":17110,"close":17570,"volume":168468,"rsi_14":19.76,"sma_20":20083.5,"sma_60":20487.33,"sma_120":18603.42},{"date":"2025-11-27","open":17760,"high":18100,"low":17500,"close":17780,"volume":72113,"rsi_14":24.85,"sma_20":19925.0,"sma_60":20452.83,"sma_120":18653.17},{"date":"2025-11-28","open":18080,"high":18080,"low":17500,"close":17750,"volume":79890,"rsi_14":23.05,"sma_20":19727.5,"sma_60":20417.5,"sma_120":18701.58},{"date":"2025-12-01","open":17960,"high":20300,"low":17820,"close":20150,"volume":375542,"rsi_14":40.44,"sma_20":19592.5,"sma_60":20447.83,"sma_120":18763.08},{"date":"2025-12-02","open":20600,"high":21050,"low":19530,"close":20350,"volume":236217,"rsi_14":42.03,"sma_20":19435.0,"sma_60":20479.67,"sma_120":18821.42},{"date":"2025-12-03","open":20300,"high":20300,"low":18850,"close":19250,"volume":209802,"rsi_14":39.34,"sma_20":19287.5,"sma_60":20483.83,"sma_120":18871.83},{"date":"2025-12-04","open":19480,"high":19490,"low":18970,"close":19320,"volume":137589,"rsi_14":46.48,"sma_20":19148.5,"sma_60":20488.0,"sma_120":18922.83},{"date":"2025-12-05","open":19320,"high":19450,"low":18950,"close":19330,"volume":90130,"rsi_14":52.65,"sma_20":19055.0,"sma_60":20498.67,"sma_120":18972.17},{"date":"2025-12-08","open":19430,"high":20200,"low":19240,"close":19790,"volume":110362,"rsi_14":62.48,"sma_20":18977.0,"sma_60":20515.67,"sma_120":19021.08},{"date":"2025-12-09","open":19880,"high":20550,"low":19560,"close":20100,"volume":101124,"rsi_14":64.58,"sma_20":18892.0,"sma_60":20536.17,"sma_120":19064.58},{"date":"2025-12-10","open":20850,"high":23200,"low":20850,"close":22100,"volume":719208,"rsi_14":74.83,"sma_20":18909.5,"sma_60":20594.5,"sma_120":19122.83},{"date":"2025-12-11","open":21900,"high":25400,"low":21750,"close":24500,"volume":1327945,"rsi_14":88.78,"sma_20":19072.0,"sma_60":20694.17,"sma_120":19201.75},{"date":"2025-12-12","open":24050,"high":24850,"low":23300,"close":24600,"volume":431723,"rsi_14":88.73,"sma_20":19307.5,"sma_60":20785.67,"sma_120":19282.25},{"date":"2025-12-15","open":23200,"high":23950,"low":23150,"close":23450,"volume":199555,"rsi_14":78.95,"sma_20":19532.5,"sma_60":20860.67,"sma_120":19353.58},{"date":"2025-12-16","open":23150,"high":23400,"low":22300,"close":22500,"volume":208270,"rsi_14":71.64,"sma_20":19752.5,"sma_60":20906.5,"sma_120":19415.83},{"date":"2025-12-17","open":23000,"high":23150,"low":22200,"close":22850,"volume":148134,"rsi_14":71.99,"sma_20":19992.5,"sma_60":20914.0,"sma_120":19476.83},{"date":"2025-12-18","open":22250,"high":22700,"low":21500,"close":22550,"volume":196708,"rsi_14":70.34,"sma_20":20232.0,"sma_60":20926.5,"sma_120":19536.75},{"date":"2025-12-19","open":22550,"high":23000,"low":22000,"close":23000,"volume":147733,"rsi_14":64.47,"sma_20":20547.5,"sma_60":20955.67,"sma_120":19600.33},{"date":"2025-12-22","open":23200,"high":23200,"low":22550,"close":22900,"volume":96333,"rsi_14":63.08,"sma_20":20851.0,"sma_60":20978.17,"sma_120":19663.08},{"date":"2025-12-23","open":22900,"high":23050,"low":21800,"close":22450,"volume":69182,"rsi_14":67.58,"sma_20":21114.5,"sma_60":20995.67,"sma_120":19721.0},{"date":"2025-12-24","open":22300,"high":23200,"low":22050,"close":23050,"volume":133240,"rsi_14":69.37,"sma_20":21388.5,"sma_60":21024.83,"sma_120":19786.33},{"date":"2025-12-26","open":23000,"high":23150,"low":22350,"close":22600,"volume":130773,"rsi_14":66.24,"sma_20":21629.5,"sma_60":21050.67,"sma_120":19846.33},{"date":"2025-12-29","open":22900,"high":25600,"low":22200,"close":25600,"volume":755240,"rsi_14":73.04,"sma_20":22022.0,"sma_60":21142.33,"sma_120":19927.17},{"date":"2025-12-30","open":26850,"high":27800,"low":25300,"close":25700,"volume":779223,"rsi_14":72.58,"sma_20":22299.5,"sma_60":21232.33,"sma_120":20009.58},{"date":"2026-01-02","open":25900,"high":27500,"low":25600,"close":26300,"volume":450727,"rsi_14":69.09,"sma_20":22597.0,"sma_60":21336.5,"sma_120":20087.92},{"date":"2026-01-05","open":27100,"high":28400,"low":26200,"close":28250,"volume":534516,"rsi_14":67.77,"sma_20":23047.0,"sma_60":21469.0,"sma_120":20181.42},{"date":"2026-01-06","open":27800,"high":27900,"low":26400,"close":26950,"volume":315077,"rsi_14":60.0,"sma_20":23428.5,"sma_60":21569.83,"sma_120":20269.25},{"date":"2026-01-07","open":26750,"high":26750,"low":24600,"close":26750,"volume":315831,"rsi_14":65.28,"sma_20":23799.5,"sma_60":21658.17,"sma_120":20352.5},{"date":"2026-01-08","open":26150,"high":26300,"low":24550,"close":24750,"volume":297459,"rsi_14":59.49,"sma_20":24047.5,"sma_60":21716.5,"sma_120":20417.33},{"date":"2026-01-09","open":25200,"high":26150,"low":24500,"close":25650,"volume":306559,"rsi_14":61.29,"sma_20":24325.0,"sma_60":21804.0,"sma_120":20490.25},{"date":"2026-01-12","open":26000,"high":26050,"low":23700,"close":23950,"volume":420735,"rsi_14":55.07,"sma_20":24417.5,"sma_60":21828.17,"sma_120":20548.5},{"date":"2026-01-13","open":24500,"high":24800,"low":23650,"close":23900,"volume":246730,"rsi_14":53.36,"sma_20":24387.5,"sma_60":21837.33,"sma_120":20601.0},{"date":"2026-01-14","open":24150,"high":24350,"low":22800,"close":23050,"volume":429736,"rsi_14":50.53,"sma_20":24310.0,"sma_60":21835.67,"sma_120":20648.17},{"date":"2026-01-15","open":23050,"high":23200,"low":22400,"close":22850,"volume":196390,"rsi_14":51.44,"sma_20":24280.0,"sma_60":21839.0,"sma_120":20694.58},{"date":"2026-01-16","open":22900,"high":23250,"low":22200,"close":22400,"volume":286250,"rsi_14":47.64,"sma_20":24275.0,"sma_60":21834.83,"sma_120":20734.42},{"date":"2026-01-19","open":22050,"high":23700,"low":22050,"close":22950,"volume":356007,"rsi_14":37.79,"sma_20":24272.5,"sma_60":21839.0,"sma_120":20777.33},{"date":"2026-01-20","open":23800,"high":23850,"low":22550,"close":23050,"volume":356372,"rsi_14":37.79,"sma_20":24275.0,"sma_60":21858.17,"sma_120":20815.42},{"date":"2026-01-21","open":22100,"high":22800,"low":22000,"close":22700,"volume":265775,"rsi_14":33.02,"sma_20":24265.0,"sma_60":21871.5,"sma_120":20854.67},{"date":"2026-01-22","open":23700,"high":23800,"low":22550,"close":22700,"volume":283754,"rsi_14":17.92,"sma_20":24277.5,"sma_60":21890.67,"sma_120":20895.67},{"date":"2026-01-23","open":22950,"high":23000,"low":22400,"close":22800,"volume":199854,"rsi_14":22.15,"sma_20":24265.0,"sma_60":21912.33,"sma_120":20939.17},{"date":"2026-01-26","open":22750,"high":23500,"low":22450,"close":23000,"volume":249128,"rsi_14":24.83,"sma_20":24285.0,"sma_60":21946.5,"sma_120":20981.83},{"date":"2026-01-27","open":22800,"high":23000,"low":22300,"close":22950,"volume":236869,"rsi_14":33.64,"sma_20":24152.5,"sma_60":21967.33,"sma_120":21023.08},{"date":"2026-01-28","open":22950,"high":23350,"low":22600,"close":22850,"volume":201048,"rsi_14":20.21,"sma_20":24010.0,"sma_60":21967.33,"sma_120":21060.5},{"date":"2026-01-29","open":23400,"high":29300,"low":23400,"close":29050,"volume":2517890,"rsi_14":77.72,"sma_20":24147.5,"sma_60":22059.83,"sma_120":21155.08},{"date":"2026-01-30","open":28000,"high":31100,"low":27650,"close":30000,"volume":1161853,"rsi_14":80.2,"sma_20":24235.0,"sma_60":22189.83,"sma_120":21251.75},{"date":"2026-02-02","open":30150,"high":32900,"low":29950,"close":31750,"volume":890915,"rsi_14":89.55,"sma_20":24475.0,"sma_60":22350.67,"sma_120":21361.67},{"date":"2026-02-03","open":32000,"high":35100,"low":30950,"close":34800,"volume":760312,"rsi_14":93.14,"sma_20":24877.5,"sma_60":22577.33,"sma_120":21491.75},{"date":"2026-02-04","open":34800,"high":38300,"low":34450,"close":38000,"volume":603199,"rsi_14":96.99,"sma_20":25540.0,"sma_60":22837.33,"sma_120":21646.67},{"date":"2026-02-05","open":38050,"high":38700,"low":36200,"close":36700,"volume":422915,"rsi_14":89.94,"sma_20":26092.5,"sma_60":23093.17,"sma_120":21788.5},{"date":"2026-02-06","open":35200,"high":38450,"low":34400,"close":38350,"volume":476385,"rsi_14":90.53,"sma_20":26812.5,"sma_60":23369.0,"sma_120":21947.08},{"date":"2026-02-09","open":39950,"high":40300,"low":38700,"close":39350,"volume":410795,"rsi_14":90.95,"sma_20":27585.0,"sma_60":23662.33,"sma_120":22120.58},{"date":"2026-02-10","open":43350,"high":44950,"low":39450,"close":41400,"volume":770252,"rsi_14":93.29,"sma_20":28502.5,"sma_60":23998.17,"sma_120":22309.83},{"date":"2026-02-11","open":40200,"high":42000,"low":39700,"close":41850,"volume":377216,"rsi_14":93.42,"sma_20":29452.5,"sma_60":24364.17,"sma_120":22505.33},{"date":"2026-02-12","open":41500,"high":43700,"low":39600,"close":42500,"volume":299163,"rsi_14":93.58,"sma_20":30457.5,"sma_60":24756.67,"sma_120":22708.0},{"date":"2026-02-13","open":41700,"high":42450,"low":39800,"close":42150,"volume":397054,"rsi_14":92.09,"sma_20":31445.0,"sma_60":25157.5,"sma_120":22902.5},{"date":"2026-02-19","open":41150,"high":44650,"low":40500,"close":44250,"volume":275418,"rsi_14":92.94,"sma_20":32510.0,"sma_60":25594.17,"sma_120":23113.83},{"date":"2026-02-20","open":43000,"high":43550,"low":40750,"close":42950,"volume":385557,"rsi_14":88.65,"sma_20":33505.0,"sma_60":26014.0,"sma_120":23315.58},{"date":"2026-02-23","open":42850,"high":42950,"low":39500,"close":40350,"volume":403205,"rsi_14":75.22,"sma_20":34387.5,"sma_60":26408.33,"sma_120":23494.5},{"date":"2026-02-24","open":40000,"high":41700,"low":39700,"close":41200,"volume":258899,"rsi_14":75.11,"sma_20":35312.5,"sma_60":26814.5,"sma_120":23678.58},{"date":"2026-02-25","open":41200,"high":41350,"low":39850,"close":40300,"volume":265608,"rsi_14":69.93,"sma_20":36187.5,"sma_60":27199.83,"sma_120":23857.33},{"date":"2026-02-26","open":40900,"high":43700,"low":40500,"close":42450,"volume":422675,"rsi_14":68.61,"sma_20":37155.0,"sma_60":28540.0,"sma_120":24507.42},{"date":"2026-02-27","open":41900,"high":43500,"low":40850,"close":41800,"volume":241478,"rsi_14":60.56,"sma_20":38102.5,"sma_60":28014.83,"sma_120":24233.83},{"date":"2026-03-03","open":40950,"high":43250,"low":40150,"close":41600,"volume":250095,"rsi_14":64.5,"sma_20":39040.0,"sma_60":28412.33,"sma_120":24414.92},{"date":"2026-03-04","open":40250,"high":40850,"low":29450,"close":31000,"volume":935398,"rsi_14":35.78,"sma_20":39137.5,"sma_60":28593.17,"sma_120":24520.5},{"date":"2026-03-05","open":34550,"high":37500,"low":34300,"close":37100,"volume":382934,"rsi_14":46.37,"sma_20":39492.5,"sma_60":28872.33,"sma_120":24676.0},{"date":"2026-03-06","open":37100,"high":39950,"low":36050,"close":39950,"volume":317115,"rsi_14":47.72,"sma_20":39902.5,"sma_60":29217.33,"sma_120":24850.58},{"date":"2026-03-09","open":36600,"high":39000,"low":36600,"close":38850,"volume":205430,"rsi_14":45.37,"sma_20":40105.0,"sma_60":29542.83,"sma_120":25015.42},{"date":"2026-03-10","open":40050,"high":44300,"low":38300,"close":43700,"volume":336440,"rsi_14":51.64,"sma_20":40390.0,"sma_60":29949.0,"sma_120":25223.83},{"date":"2026-03-11","open":44000,"high":46200,"low":43100,"close":44400,"volume":291602,"rsi_14":53.04,"sma_20":40775.0,"sma_60":30359.17,"sma_120":25437.42},{"date":"2026-03-12","open":43750,"high":44400,"low":41450,"close":42150,"volume":265298,"rsi_14":47.17,"sma_20":40965.0,"sma_60":30726.67,"sma_120":25631.42},{"date":"2026-03-13","open":39950,"high":41700,"low":39350,"close":39950,"volume":166527,"rsi_14":46.05,"sma_20":40995.0,"sma_60":31024.17,"sma_120":25809.33},{"date":"2026-03-16","open":40050,"high":42000,"low":38800,"close":40400,"volume":222546,"rsi_14":50.07,"sma_20":40945.0,"sma_60":30996.67,"sma_120":26523.33},{"date":"2026-03-17","open":41000,"high":41300,"low":39000,"close":39200,"volume":220209,"rsi_14":47.24,"sma_20":40812.5,"sma_60":31532.5,"sma_120":26159.08},{"date":"2026-03-18","open":39250,"high":40300,"low":38500,"close":39300,"volume":189281,"rsi_14":48.59,"sma_20":40652.5,"sma_60":31796.67,"sma_120":26328.67},{"date":"2026-03-19","open":38700,"high":40200,"low":37300,"close":39150,"volume":161139,"rsi_14":45.06,"sma_20":40502.5,"sma_60":32074.17,"sma_120":26490.33},{"date":"2026-03-20","open":39900,"high":39900,"low":38150,"close":39100,"volume":172323,"rsi_14":45.88,"sma_20":40245.0,"sma_60":32345.0,"sma_120":26629.5},{"date":"2026-03-23","open":37900,"high":40400,"low":37400,"close":37600,"volume":137504,"rsi_14":44.13,"sma_20":39977.5,"sma_60":32595.83,"sma_120":26761.17},{"date":"2026-03-24","open":38900,"high":39000,"low":36650,"close":38200,"volume":106016,"rsi_14":64.94,"sma_20":39870.0,"sma_60":32849.17,"sma_120":26902.42},{"date":"2026-03-25","open":38250,"high":40000,"low":37750,"close":38100,"volume":129343,"rsi_14":52.76,"sma_20":39715.0,"sma_60":33102.5,"sma_120":27040.33},{"date":"2026-03-26","open":39000,"high":39200,"low":36650,"close":37050,"volume":101829,"rsi_14":41.1,"sma_20":39552.5,"sma_60":33345.83,"sma_120":27170.75},{"date":"2026-03-27","open":36400,"high":36800,"low":35150,"close":36250,"volume":112975,"rsi_14":41.87,"sma_20":39242.5,"sma_60":33565.83,"sma_120":27295.33},{"date":"2026-03-30","open":34400,"high":34600,"low":33500,"close":34050,"volume":150451,"rsi_14":13.86,"sma_20":38855.0,"sma_60":33756.67,"sma_120":27403.67},{"date":"2026-03-31","open":33500,"high":33850,"low":32050,"close":32200,"volume":131260,"rsi_14":7.93,"sma_20":38385.0,"sma_60":33866.67,"sma_120":27504.5},{"date":"2026-04-01","open":33414,"high":36895,"low":33414,"close":36000,"volume":210123,"rsi_14":31.69,"sma_20":38645.0,"sma_60":34041.67,"sma_120":27637.0},{"date":"2026-04-02","open":36650,"high":36850,"low":33300,"close":34200,"volume":179716,"rsi_14":32.09,"sma_20":38500.0,"sma_60":34173.33,"sma_120":27754.92},{"date":"2026-04-03","open":35150,"high":35600,"low":33600,"close":34400,"volume":134955,"rsi_14":31.01,"sma_20":38222.5,"sma_60":34275.83,"sma_120":27872.42},{"date":"2026-04-06","open":34100,"high":34650,"low":33350,"close":33850,"volume":51844,"rsi_14":32.34,"sma_20":37972.5,"sma_60":34390.83,"sma_120":27980.33},{"date":"2026-04-07","open":34400,"high":34600,"low":32000,"close":32600,"volume":92821,"rsi_14":29.45,"sma_20":37417.5,"sma_60":34488.33,"sma_120":28073.25},{"date":"2026-04-08","open":34100,"high":35050,"low":33700,"close":34600,"volume":98732,"rsi_14":37.47,"sma_20":36927.5,"sma_60":34652.5,"sma_120":28184.5},{"date":"2026-04-09","open":34200,"high":36500,"low":33800,"close":34550,"volume":120332,"rsi_14":37.47,"sma_20":36547.5,"sma_60":34800.83,"sma_120":28302.42},{"date":"2026-04-10","open":35000,"high":35750,"low":34500,"close":35100,"volume":56692,"rsi_14":42.73,"sma_20":36305.0,"sma_60":34986.67,"sma_120":28407.42},{"date":"2026-04-13","open":34450,"high":34800,"low":32800,"close":34000,"volume":149364,"rsi_14":38.14,"sma_20":35985.0,"sma_60":35155.0,"sma_120":28496.17},{"date":"2026-04-14","open":34850,"high":36300,"low":34350,"close":35350,"volume":152375,"rsi_14":42.74,"sma_20":35792.5,"sma_60":35360.0,"sma_120":28597.83},{"date":"2026-04-15","open":36450,"high":36600,"low":34650,"close":35000,"volume":138432,"rsi_14":44.38,"sma_20":35577.5,"sma_60":35562.5,"sma_120":28700.75},{"date":"2026-04-16","open":35400,"high":38900,"low":35400,"close":38000,"volume":355242,"rsi_14":54.28,"sma_20":35520.0,"sma_60":35822.5,"sma_120":28828.67},{"date":"2026-04-17","open":40750,"high":41900,"low":39950,"close":41150,"volume":552153,"rsi_14":66.59,"sma_20":35622.5,"sma_60":36125.83,"sma_120":28980.33},{"date":"2026-04-20","open":40900,"high":44100,"low":40550,"close":43200,"volume":372400,"rsi_14":75.46,"sma_20":35902.5,"sma_60":36461.67,"sma_120":29155.75},{"date":"2026-04-21","open":42900,"high":43300,"low":42350,"close":43000,"volume":181494,"rsi_14":69.1,"sma_20":36142.5,"sma_60":36800.0,"sma_120":29331.58},{"date":"2026-04-22","open":42100,"high":46650,"low":42050,"close":46250,"volume":502424,"rsi_14":81.63,"sma_20":36550.0,"sma_60":37192.5,"sma_120":29534.5},{"date":"2026-04-23","open":48000,"high":48100,"low":44150,"close":45200,"volume":401498,"rsi_14":77.14,"sma_20":36957.5,"sma_60":37565.83,"sma_120":29731.58},{"date":"2026-04-24","open":45850,"high":48350,"low":45050,"close":47100,"volume":269377,"rsi_14":81.18,"sma_20":37500.0,"sma_60":37967.5,"sma_120":29944.92},{"date":"2026-04-27","open":48700,"high":50800,"low":47650,"close":49500,"volume":365422,"rsi_14":87.72,"sma_20":38272.5,"sma_60":38410.0,"sma_120":30182.83},{"date":"2026-04-28","open":50800,"high":50800,"low":47350,"close":48250,"volume":254898,"rsi_14":81.52,"sma_20":39075.0,"sma_60":38833.33,"sma_120":30404.08},{"date":"2026-04-29","open":48100,"high":50600,"low":47300,"close":49650,"volume":219697,"rsi_14":82.83,"sma_20":39747.5,"sma_60":39176.67,"sma_120":31533.75},{"date":"2026-04-30","open":50000,"high":50400,"low":48000,"close":48650,"volume":183639,"rsi_14":81.67,"sma_20":40650.0,"sma_60":36844.17,"sma_120":38375.0},{"date":"2026-05-04","open":49200,"high":49500,"low":47250,"close":47700,"volume":264672,"rsi_14":79.4,"sma_20":41135.0,"sma_60":39753.33,"sma_120":31049.5},{"date":"2026-05-06","open":47700,"high":48100,"low":45100,"close":46350,"volume":321173,"rsi_14":73.61,"sma_20":41760.0,"sma_60":39945.83,"sma_120":31251.58},{"date":"2026-05-07","open":46700,"high":47700,"low":45000,"close":46000,"volume":180850,"rsi_14":73.61,"sma_20":42430.0,"sma_60":40079.17,"sma_120":31458.25},{"date":"2026-05-08","open":45850,"high":49000,"low":45400,"close":47900,"volume":327493,"rsi_14":72.3,"sma_20":43095.0,"sma_60":40265.83,"sma_120":31679.5},{"date":"2026-05-11","open":48950,"high":49000,"low":46050,"close":46650,"volume":161804,"rsi_14":63.55,"sma_20":43700.0,"sma_60":40404.17,"sma_120":31886.58},{"date":"2026-05-12","open":46500,"high":46500,"low":41900,"close":43050,"volume":329457,"rsi_14":49.66,"sma_20":44097.5,"sma_60":40465.83,"sma_120":32064.08},{"date":"2026-05-13","open":42300,"high":47900,"low":41550,"close":47150,"volume":274291,"rsi_14":58.06,"sma_20":44755.0,"sma_60":40561.67,"sma_120":32279.92},{"date":"2026-05-14","open":47150,"high":49550,"low":45700,"close":47800,"volume":269298,"rsi_14":53.35,"sma_20":45377.5,"sma_60":40660.83,"sma_120":32512.5},{"date":"2026-05-15","open":47850,"high":60000,"low":47500,"close":55700,"volume":1496960,"rsi_14":67.5,"sma_20":46412.5,"sma_60":40880.83,"sma_120":32818.75},{"date":"2026-05-18","open":53900,"high":54000,"low":50000,"close":51500,"volume":435862,"rsi_14":56.81,"sma_20":47087.5,"sma_60":41036.67,"sma_120":33097.08},{"date":"2026-05-19","open":51500,"high":51500,"low":46700,"close":47150,"volume":407277,"rsi_14":46.57,"sma_20":47387.5,"sma_60":41085.0,"sma_120":33339.58},{"date":"2026-05-20","open":46000,"high":46750,"low":43100,"close":45000,"volume":287324,"rsi_14":45.38,"sma_20":47477.5,"sma_60":41119.17,"sma_120":33566.58},{"date":"2026-05-21","open":46350,"high":47700,"low":45250,"close":47000,"volume":209121,"rsi_14":46.29,"sma_20":47677.5,"sma_60":41230.0,"sma_120":33819.17},{"date":"2026-05-22","open":46650,"high":50200,"low":45350,"close":49600,"volume":256577,"rsi_14":51.27,"sma_20":47845.0,"sma_60":41370.0,"sma_120":34092.25},{"date":"2026-05-26","open":50600,"high":51000,"low":47300,"close":48150,"volume":265373,"rsi_14":50.59,"sma_20":47992.5,"sma_60":41500.83,"sma_120":34350.33},{"date":"2026-05-27","open":48900,"high":48900,"low":44900,"close":45200,"volume":256882,"rsi_14":48.54,"sma_20":47897.5,"sma_60":41546.67,"sma_120":34580.58},{"date":"2026-05-28","open":45400,"high":46600,"low":41150,"close":42550,"volume":267990,"rsi_14":45.87,"sma_20":47550.0,"sma_60":41559.17,"sma_120":34787.0},{"date":"2026-05-29","open":42950,"high":43250,"low":38800,"close":39650,"volume":291449,"rsi_14":40.35,"sma_20":47120.0,"sma_60":41526.67,"sma_120":34969.5},{"date":"2026-06-01","open":39550,"high":40650,"low":35600,"close":37750,"volume":286039,"rsi_14":39.75,"sma_20":46525.0,"sma_60":41639.17,"sma_120":35116.17},{"date":"2026-06-02","open":41850,"high":41850,"low":37200,"close":40050,"volume":429415,"rsi_14":46.44,"sma_20":46095.0,"sma_60":41688.33,"sma_120":35280.33},{"date":"2026-06-04","open":39250,"high":39950,"low":36100,"close":38500,"volume":160388,"rsi_14":39.06,"sma_20":45635.0,"sma_60":41664.17,"sma_120":35440.75},{"date":"2026-06-05","open":37400,"high":37400,"low":34400,"close":36150,"volume":131458,"rsi_14":35.88,"sma_20":45125.0,"sma_60":41619.17,"sma_120":35581.0},{"date":"2026-06-08","open":32550,"high":34750,"low":31700,"close":32850,"volume":350335,"rsi_14":18.83,"sma_20":44467.5,"sma_60":41438.33,"sma_120":35693.67},{"date":"2026-06-09","open":33550,"high":36100,"low":32900,"close":35800,"volume":170422,"rsi_14":27.82,"sma_20":43862.5,"sma_60":41295.0,"sma_120":35827.08},{"date":"2026-06-10","open":34500,"high":35800,"low":33050,"close":33950,"volume":108468,"rsi_14":29.94,"sma_20":43227.5,"sma_60":41158.33,"sma_120":35942.5},{"date":"2026-06-11","open":32250,"high":35000,"low":32100,"close":35000,"volume":111394,"rsi_14":34.28,"sma_20":42825.0,"sma_60":41075.83,"sma_120":36050.0},{"date":"2026-06-12","open":37400,"high":37400,"low":34700,"close":35050,"volume":129976,"rsi_14":29.98,"sma_20":42220.0,"sma_60":40986.67,"sma_120":36137.92},{"date":"2026-06-15","open":36000,"high":36800,"low":35050,"close":35400,"volume":175589,"rsi_14":24.28,"sma_20":41600.0,"sma_60":40923.33,"sma_120":36227.92},{"date":"2026-06-16","open":37000,"high":37000,"low":35200,"close":35350,"volume":74225,"rsi_14":25.57,"sma_20":40582.5,"sma_60":40857.5,"sma_120":36327.08},{"date":"2026-06-17","open":34350,"high":34800,"low":33900,"close":34600,"volume":124716,"rsi_14":42.51,"sma_20":36237.5,"sma_60":40545.0,"sma_120":37055.42},{"date":"2026-06-18","open":34300,"high":34300,"low":32950,"close":33150,"volume":113970,"rsi_14":29.39,"sma_20":39037.5,"sma_60":40682.5,"sma_120":36513.75},{"date":"2026-06-19","open":33000,"high":33250,"low":31050,"close":32000,"volume":129084,"rsi_14":31.83,"sma_20":38387.5,"sma_60":40589.17,"sma_120":36592.5},{"date":"2026-06-22","open":31400,"high":32900,"low":31000,"close":32300,"volume":110763,"rsi_14":35.99,"sma_20":37652.5,"sma_60":40490.83,"sma_120":36670.0},{"date":"2026-06-23","open":31800,"high":32150,"low":28475,"close":28850,"volume":215055,"rsi_14":22.82,"sma_20":36615.0,"sma_60":40336.67,"sma_120":36719.58},{"date":"2026-06-24","open":28500,"high":29300,"low":27950,"close":28400,"volume":153408,"rsi_14":24.1,"sma_20":35627.5,"sma_60":40192.5,"sma_120":36769.17},{"date":"2026-06-25","open":29150,"high":29800,"low":28400,"close":28700,"volume":79140,"rsi_14":28.65,"sma_20":34802.5,"sma_60":40066.67,"sma_120":36816.25},{"date":"2026-06-26","open":28200,"high":28600,"low":26000,"close":27100,"volume":185333,"rsi_14":31.75,"sma_20":34030.0,"sma_60":39950.83,"sma_120":36853.75},{"date":"2026-06-29","open":26750,"high":28600,"low":26000,"close":28600,"volume":82600,"rsi_14":24.83,"sma_20":33477.5,"sma_60":39890.83,"sma_120":36878.75},{"date":"2026-06-30","open":28900,"high":29500,"low":28000,"close":28450,"volume":63156,"rsi_14":28.17,"sma_20":33012.5,"sma_60":39761.67,"sma_120":36901.67},{"date":"2026-07-01","open":28500,"high":29250,"low":28000,"close":28300,"volume":100285,"rsi_14":21.37,"sma_20":32425.0,"sma_60":39663.33,"sma_120":36918.33},{"date":"2026-07-02","open":27450,"high":28950,"low":25550,"close":26650,"volume":201117,"rsi_14":18.42,"sma_20":31832.5,"sma_60":39534.17,"sma_120":36905.0},{"date":"2026-07-03","open":26650,"high":27500,"low":25100,"close":26900,"volume":70550,"rsi_14":17.8,"sma_20":31370.0,"sma_60":39418.33,"sma_120":36904.58},{"date":"2026-07-06","open":27250,"high":28200,"low":26300,"close":26950,"volume":131425,"rsi_14":18.18,"sma_20":31075.0,"sma_60":39324.17,"sma_120":36906.25},{"date":"2026-07-07","open":26900,"high":28000,"low":25300,"close":26500,"volume":123415,"rsi_14":18.6,"sma_20":30610.0,"sma_60":39189.17,"sma_120":36920.83},{"date":"2026-07-08","open":25900,"high":26800,"low":25100,"close":25800,"volume":136657,"rsi_14":19.75,"sma_20":30202.5,"sma_60":39043.33,"sma_120":36922.08},{"date":"2026-07-09","open":25450,"high":27350,"low":25000,"close":26000,"volume":122476,"rsi_14":23.21,"sma_20":29752.5,"sma_60":38891.67,"sma_120":36939.17},{"date":"2026-07-10","open":26200,"high":27800,"low":26150,"close":27450,"volume":52743,"rsi_14":30.36,"sma_20":29372.5,"sma_60":38782.5,"sma_120":36968.75},{"date":"2026-07-13","open":27700,"high":28550,"low":25300,"close":25550,"volume":111333,"rsi_14":34.72,"sma_20":28880.0,"sma_60":38619.17,"sma_120":36989.58},{"date":"2026-07-14","open":25650,"high":25700,"low":23500,"close":24450,"volume":84172,"rsi_14":32.75,"sma_20":28335.0,"sma_60":38443.33,"sma_120":37002.92},{"date":"2026-07-15","open":25200,"high":26000,"low":25100,"close":25850,"volume":35655,"rsi_14":38.65,"sma_20":27897.5,"sma_60":38240.83,"sma_120":37031.67},{"date":"2026-07-16","open":25200,"high":25750,"low":24200,"close":24850,"volume":66356,"rsi_14":40.59,"sma_20":27482.5,"sma_60":37969.17,"sma_120":37047.5},{"date":"2026-07-20","open":24500,"high":24550,"low":22950,"close":23700,"volume":115347,"rsi_14":28.88,"sma_20":27067.5,"sma_60":37644.17,"sma_120":37052.92},{"date":"2026-07-21","open":23600,"high":24450,"low":23250,"close":23900,"volume":69875,"rsi_14":30.47,"sma_20":26647.5,"sma_60":37325.83,"sma_120":37062.92},{"date":"2026-07-22","open":25000,"high":27250,"low":25000,"close":25500,"volume":119513,"rsi_14":39.31,"sma_20":26480.0,"sma_60":36980.0,"sma_120":37086.25},{"date":"2026-07-23","open":25850,"high":26200,"low":24700,"close":25700,"volume":70620,"rsi_14":45.92,"sma_20":26345.0,"sma_60":36655.0,"sma_120":37110.42},{"date":"2026-07-24","open":25350,"high":25450,"low":23900,"close":24150,"volume":44264,"rsi_14":39.38,"sma_20":26117.5,"sma_60":36272.5,"sma_120":37120.0},{"date":"2026-07-27","open":24750,"high":24750,"low":23700,"close":24000,"volume":34133,"rsi_14":38.7,"sma_20":25962.5,"sma_60":35847.5,"sma_120":37128.75},{"date":"2026-07-28","open":23200,"high":23350,"low":21150,"close":21450,"volume":79771,"rsi_14":33.33,"sma_20":25605.0,"sma_60":35400.83,"sma_120":37117.08},{"date":"2026-07-29","open":21750,"high":22300,"low":18720,"close":20100,"volume":154222,"rsi_14":31.96,"sma_20":25187.5,"sma_60":34908.33,"sma_120":37042.5},{"date":"2026-07-30","open":19000,"high":20850,"low":19000,"close":19310,"volume":121252,"rsi_14":29.59,"sma_20":24738.0,"sma_60":34419.33,"sma_120":36953.42},{"date":"2026-07-31","open":20750,"high":22250,"low":20600,"close":22150,"volume":73764,"rsi_14":35.1,"sma_20":24513.0,"sma_60":33993.5,"sma_120":36873.42},{"date":"2026-08-03","open":22000,"high":25000,"low":21050,"close":23750,"volume":103539,"rsi_14":44.85,"sma_20":24355.5,"sma_60":33616.83,"sma_120":36781.33},{"date":"2026-08-04","open":24250,"high":26800,"low":24250,"close":26400,"volume":169076,"rsi_14":55.12,"sma_20":24328.0,"sma_60":33290.17,"sma_120":36684.67},{"date":"2026-08-05","open":27850,"high":28050,"low":26500,"close":26800,"volume":139768,"rsi_14":52.63,"sma_20":24343.0,"sma_60":32938.5,"sma_120":36602.17},{"date":"2026-08-06","open":27100,"high":27700,"low":24450,"close":24600,"volume":119966,"rsi_14":49.35,"sma_20":24283.0,"sma_60":32571.0,"sma_120":36487.58},{"date":"2026-08-07","open":25250,"high":26000,"low":24250,"close":25150,"volume":86066,"rsi_14":53.89,"sma_20":24240.5,"sma_60":32272.67,"sma_120":36369.25},{"date":"2026-08-10","open":25600,"high":27050,"low":25200,"close":27000,"volume":80112,"rsi_14":57.64,"sma_20":24218.0,"sma_60":31936.83,"sma_120":36249.25},{"date":"2026-08-11","open":26500,"high":27500,"low":26100,"close":27200,"volume":50496,"rsi_14":54.5,"sma_20":24300.5,"sma_60":31593.5,"sma_120":36127.17},{"date":"2026-08-12","open":27450,"high":27700,"low":26750,"close":27150,"volume":59502,"rsi_14":53.87,"sma_20":24435.5,"sma_60":31117.67,"sma_120":35999.25},{"date":"2026-08-13","open":28550,"high":30800,"low":27950,"close":30250,"volume":305626,"rsi_14":65.04,"sma_20":24655.5,"sma_60":30763.5,"sma_120":35900.08},{"date":"2026-08-14","open":31050,"high":31550,"low":29650,"close":30800,"volume":250647,"rsi_14":66.44,"sma_20":24953.0,"sma_60":30491.0,"sma_120":35788.0},{"date":"2026-08-18","open":31900,"high":33650,"low":29150,"close":29350,"volume":230647,"rsi_14":70.17,"sma_20":25235.5,"sma_60":30230.17,"sma_120":35674.67},{"date":"2026-08-19","open":28300,"high":31600,"low":27850,"close":29650,"volume":196721,"rsi_14":75.77,"sma_20":25523.0,"sma_60":29941.0,"sma_120":35585.5},{"date":"2026-08-20","open":30500,"high":31200,"low":29650,"close":31200,"volume":95279,"rsi_14":80.82,"sma_20":25808.0,"sma_60":29634.33,"sma_120":35502.17},{"date":"2026-08-21","open":30850,"high":30850,"low":28750,"close":29250,"volume":141403,"rsi_14":69.29,"sma_20":25985.5,"sma_60":29319.33,"sma_120":35410.08},{"date":"2026-08-24","open":29700,"high":31300,"low":29350,"close":29850,"volume":116750,"rsi_14":67.53,"sma_20":26270.5,"sma_60":29063.5,"sma_120":35305.08},{"date":"2026-08-25","open":29900,"high":31050,"low":28850,"close":30900,"volume":86896,"rsi_14":64.24,"sma_20":26615.5,"sma_60":28869.33,"sma_120":35214.25},{"date":"2026-08-26","open":30650,"high":31150,"low":29750,"close":30050,"volume":102120,"rsi_14":60.0,"sma_20":27045.5,"sma_60":28709.33,"sma_120":35118.0},{"date":"2026-08-27","open":30400,"high":30750,"low":29700,"close":30000,"volume":54770,"rsi_14":69.15,"sma_20":27540.5,"sma_60":28580.17,"sma_120":35109.67},{"date":"2026-08-28","open":29850,"high":30050,"low":28950,"close":29400,"volume":48979,"rsi_14":65.02,"sma_20":28045.0,"sma_60":28402.67,"sma_120":35045.5},{"date":"2026-08-31","open":28700,"high":30250,"low":27050,"close":30250,"volume":67797,"rsi_14":62.36,"sma_20":28450.0,"sma_60":28265.17,"sma_120":34964.67},{"date":"2026-09-01","open":30700,"high":30700,"low":29000,"close":30000,"volume":70479,"rsi_14":60.61,"sma_20":28762.5,"sma_60":28162.67,"sma_120":34890.92},{"date":"2026-09-02","open":29050,"high":30900,"low":29050,"close":29850,"volume":54180,"rsi_14":60.15,"sma_20":28935.0,"sma_60":28112.67,"sma_120":34775.5},{"date":"2026-09-03","open":30000,"high":30100,"low":27650,"close":27950,"volume":130362,"rsi_14":40.5,"sma_20":28992.5,"sma_60":27981.83,"sma_120":34638.42},{"date":"2026-09-04","open":28400,"high":31800,"low":28400,"close":30600,"volume":210325,"rsi_14":49.3,"sma_20":29292.5,"sma_60":27926.0,"sma_120":34542.17},{"date":"2026-09-07","open":30900,"high":31050,"low":29650,"close":29900,"volume":87462,"rsi_14":52.04,"sma_20":29530.0,"sma_60":27841.0,"sma_120":34458.42},{"date":"2026-09-08","open":29850,"high":29850,"low":28150,"close":28300,"volume":90647,"rsi_14":45.42,"sma_20":29595.0,"sma_60":27728.5,"sma_120":34357.58},{"date":"2026-09-09","open":28400,"high":28650,"low":28000,"close":28550,"volume":72588,"rsi_14":40.15,"sma_20":29662.5,"sma_60":27614.33,"sma_120":34268.83},{"date":"2026-09-10","open":28850,"high":29150,"low":28500,"close":28550,"volume":48398,"rsi_14":46.96,"sma_20":29732.5,"sma_60":27501.0,"sma_120":34179.25},{"date":"2026-09-11","open":27700,"high":27700,"low":26950,"close":27150,"volume":145424,"rsi_14":39.02,"sma_20":29577.5,"sma_60":27376.83,"sma_120":34079.25},{"date":"2026-09-14","open":26600,"high":26700,"low":25300,"close":26050,"volume":70787,"rsi_14":30.36,"sma_20":29340.0,"sma_60":27258.5,"sma_120":33970.5},{"date":"2026-09-15","open":26000,"high":26650,"low":25800,"close":26100,"volume":52113,"rsi_14":32.9,"sma_20":29177.5,"sma_60":27160.17,"sma_120":33874.67},{"date":"2026-09-16","open":26000,"high":26200,"low":25550,"close":25850,"volume":62403,"rsi_14":32.34,"sma_20":28987.5,"sma_60":27052.67,"sma_120":33771.75},{"date":"2026-09-17","open":26000,"high":26650,"low":25700,"close":26400,"volume":54160,"rsi_14":37.18,"sma_20":28747.5,"sma_60":27011.83,"sma_120":33674.25},{"date":"2026-09-18","open":26850,"high":28050,"low":26650,"close":27300,"volume":61221,"rsi_14":37.45,"sma_20":28650.0,"sma_60":26993.5,"sma_120":33593.0},{"date":"2026-09-21","open":27550,"high":27700,"low":26950,"close":27700,"volume":53931,"rsi_14":40.34,"sma_20":28542.5,"sma_60":26976.83,"sma_120":33521.75},{"date":"2026-09-22","open":28200,"high":28300,"low":26600,"close":26750,"volume":99844,"rsi_14":37.8,"sma_20":28335.0,"sma_60":26971.0,"sma_120":33460.92},{"date":"2026-09-23","open":27000,"high":27200,"low":25600,"close":25950,"volume":145827,"rsi_14":41.38,"sma_20":28130.0,"sma_60":26926.83,"sma_120":33408.83},{"date":"2026-09-28","open":26000,"high":26900,"low":25400,"close":26200,"volume":65221,"rsi_14":26.09,"sma_20":27940.0,"sma_60":26889.33,"sma_120":33325.5},{"date":"2026-09-29","open":26250,"high":26850,"low":26000,"close":26650,"volume":29149,"rsi_14":31.84,"sma_20":27802.5,"sma_60":26861.83,"sma_120":33262.58},{"date":"2026-09-30","open":26700,"high":26950,"low":26150,"close":26350,"volume":39946,"rsi_14":37.25,"sma_20":27607.5,"sma_60":26856.83,"sma_120":33195.5},{"date":"2026-10-01","open":26250,"high":27650,"low":25900,"close":27550,"volume":66734,"rsi_14":44.19,"sma_20":27485.0,"sma_60":26867.67,"sma_120":33143.0},{"date":"2026-10-02","open":27750,"high":28300,"low":27100,"close":28300,"volume":89573,"rsi_14":48.66,"sma_20":27407.5,"sma_60":26890.17,"sma_120":33107.17},{"date":"2026-10-06","open":28250,"high":28550,"low":27900,"close":28400,"volume":61312,"rsi_14":57.76,"sma_20":27430.0,"sma_60":26921.83,"sma_120":33055.5},{"date":"2026-10-07","open":28250,"high":28250,"low":27150,"close":27300,"volume":71587,"rsi_14":57.76,"sma_20":27265.0,"sma_60":26946.83,"sma_120":32995.08},{"date":"2026-10-08","open":27300,"high":27400,"low":26650,"close":26700,"volume":77765,"rsi_14":53.49,"sma_20":27105.0,"sma_60":26958.5,"sma_120":32925.08},{"date":"2026-10-12","open":26650,"high":26950,"low":24100,"close":24200,"volume":172773,"rsi_14":42.4,"sma_20":26900.0,"sma_60":26904.33,"sma_120":32843.42},{"date":"2026-10-13","open":23750,"high":23750,"low":22500,"close":23500,"volume":109129,"rsi_14":36.82,"sma_20":26647.5,"sma_60":26870.17,"sma_120":32744.67},{"date":"2026-10-14","open":23700,"high":24300,"low":22650,"close":23050,"volume":78041,"rsi_14":29.86,"sma_20":26372.5,"sma_60":26846.83,"sma_120":32645.08},{"date":"2026-10-15","open":22000,"high":22050,"low":20250,"close":20450,"volume":145489,"rsi_14":21.57,"sma_20":26037.5,"sma_60":26756.83,"sma_120":32498.83},{"date":"2026-10-16","open":21200,"high":22350,"low":20800,"close":22000,"volume":87361,"rsi_14":32.21,"sma_20":25835.0,"sma_60":26709.33,"sma_120":32339.25},{"date":"2026-10-19","open":21100,"high":22950,"low":20900,"close":22900,"volume":61105,"rsi_14":38.66,"sma_20":25675.0,"sma_60":26696.0,"sma_120":32170.08},{"date":"2026-10-20","open":22650,"high":22650,"low":21300,"close":21400,"volume":53365,"rsi_14":33.67,"sma_20":25452.5,"sma_60":26654.33,"sma_120":31990.08},{"date":"2026-10-21","open":22300,"high":22650,"low":22000,"close":22300,"volume":64868,"rsi_14":35.64,"sma_20":25247.5,"sma_60":26601.0,"sma_120":31790.5},{"date":"2026-10-22","open":22050,"high":22700,"low":21300,"close":21500,"volume":77730,"rsi_14":34.5,"sma_20":24957.5,"sma_60":26531.0,"sma_120":31593.0},{"date":"2026-10-23","open":20362,"high":21526,"low":19732,"close":21200,"volume":49967}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5648.68,"pbr":0.87,"per":3.75,"roa":1.97,"roe":3.31,"grade":"C","comment":"PER 3.79배, ROE 3.31%","revenue":1015763006603.0,"analysis":"PER 3.8배입니다. ROE 3.3%입니다. 시가총액 4623.84억. 매출 1.02조, 영업이익 932.53억.","eps_basis":"TTM","debt_ratio":0.6779486335198358,"market_cap":458062930400,"net_income":112185765298.0,"total_debt":357934662397.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.92,"total_assets":885901892803.0,"total_equity":527967230406.0,"profit_margin":11.04,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":93252847768.0,"operating_margin":9.18,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":21200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":14550.0},{"date":"2016-10-25","close":14400.0},{"date":"2016-10-26","close":14750.0},{"date":"2016-10-27","close":15250.0},{"date":"2016-10-28","close":14900.0},{"date":"2016-10-31","close":14550.0},{"date":"2016-11-01","close":14700.0},{"date":"2016-11-02","close":14300.0},{"date":"2016-11-03","close":14700.0},{"date":"2016-11-04","close":14350.0},{"date":"2016-11-07","close":14650.0},{"date":"2016-11-08","close":15200.0},{"date":"2016-11-09","close":14100.0},{"date":"2016-11-10","close":14850.0},{"date":"2016-11-11","close":14850.0},{"date":"2016-11-14","close":14500.0},{"date":"2016-11-15","close":13850.0},{"date":"2016-11-16","close":14200.0},{"date":"2016-11-17","close":14550.0},{"date":"2016-11-18","close":14100.0},{"date":"2016-11-21","close":13850.0},{"date":"2016-11-22","close":13750.0},{"date":"2016-11-23","close":13450.0},{"date":"2016-11-24","close":13600.0},{"date":"2016-11-25","close":13600.0},{"date":"2016-11-28","close":13700.0},{"date":"2016-11-29","close":13550.0},{"date":"2016-11-30","close":13500.0},{"date":"2016-12-01","close":13200.0},{"date":"2016-12-02","close":13200.0},{"date":"2016-12-05","close":13000.0},{"date":"2016-12-06","close":13700.0},{"date":"2016-12-07","close":13450.0},{"date":"2016-12-08","close":13500.0},{"date":"2016-12-09","close":13750.0},{"date":"2016-12-12","close":14000.0},{"date":"2016-12-13","close":15150.0},{"date":"2016-12-14","close":14950.0},{"date":"2016-12-15","close":15100.0},{"date":"2016-12-16","close":15500.0},{"date":"2016-12-19","close":16300.0},{"date":"2016-12-20","close":17100.0},{"date":"2016-12-21","close":17050.0},{"date":"2016-12-22","close":16600.0},{"date":"2016-12-23","close":16650.0},{"date":"2016-12-26","close":16500.0},{"date":"2016-12-27","close":17500.0},{"date":"2016-12-28","close":17200.0},{"date":"2016-12-29","close":17050.0},{"date":"2017-01-02","close":17200.0},{"date":"2017-01-03","close":17300.0},{"date":"2017-01-04","close":16950.0},{"date":"2017-01-05","close":16800.0},{"date":"2017-01-06","close":17150.0},{"date":"2017-01-09","close":17150.0},{"date":"2017-01-10","close":16700.0},{"date":"2017-01-11","close":16850.0},{"date":"2017-01-12","close":16700.0},{"date":"2017-01-13","close":16350.0},{"date":"2017-01-16","close":16250.0},{"date":"2017-01-17","close":16300.0},{"date":"2017-01-18","close":16550.0},{"date":"2017-01-19","close":16550.0},{"date":"2017-01-20","close":16600.0},{"date":"2017-01-23","close":16650.0},{"date":"2017-01-24","close":17250.0},{"date":"2017-01-25","close":19450.0},{"date":"2017-01-26","close":19200.0},{"date":"2017-01-31","close":19250.0},{"date":"2017-02-01","close":19250.0},{"date":"2017-02-02","close":18850.0},{"date":"2017-02-03","close":19500.0},{"date":"2017-02-06","close":18950.0},{"date":"2017-02-07","close":19000.0},{"date":"2017-02-08","close":18900.0},{"date":"2017-02-09","close":19000.0},{"date":"2017-02-10","close":19100.0},{"date":"2017-02-13","close":18500.0},{"date":"2017-02-14","close":18000.0},{"date":"2017-02-15","close":18300.0},{"date":"2017-02-16","close":18650.0},{"date":"2017-02-17","close":18850.0},{"date":"2017-02-20","close":19300.0},{"date":"2017-02-21","close":18550.0},{"date":"2017-02-22","close":18300.0},{"date":"2017-02-23","close":18300.0},{"date":"2017-02-24","close":17450.0},{"date":"2017-02-27","close":17650.0},{"date":"2017-02-28","close":17500.0},{"date":"2017-03-02","close":17400.0},{"date":"2017-03-03","close":17650.0},{"date":"2017-03-06","close":18100.0},{"date":"2017-03-07","close":17600.0},{"date":"2017-03-08","close":17150.0},{"date":"2017-03-09","close":17000.0},{"date":"2017-03-10","close":17700.0},{"date":"2017-03-13","close":17600.0},{"date":"2017-03-14","close":17550.0},{"date":"2017-03-15","close":17600.0},{"date":"2017-03-16","close":17900.0},{"date":"2017-03-17","close":17600.0},{"date":"2017-03-20","close":16700.0},{"date":"2017-03-21","close":16900.0},{"date":"2017-03-22","close":16400.0},{"date":"2017-03-23","close":15950.0},{"date":"2017-03-24","close":16500.0},{"date":"2017-03-27","close":16350.0},{"date":"2017-03-28","close":16950.0},{"date":"2017-03-29","close":16500.0},{"date":"2017-03-30","close":17450.0},{"date":"2017-03-31","close":17500.0},{"date":"2017-04-03","close":17350.0},{"date":"2017-04-04","close":17100.0},{"date":"2017-04-05","close":17450.0},{"date":"2017-04-06","close":17950.0},{"date":"2017-04-07","close":17950.0},{"date":"2017-04-10","close":18100.0},{"date":"2017-04-11","close":18300.0},{"date":"2017-04-12","close":18200.0},{"date":"2017-04-13","close":17900.0},{"date":"2017-04-14","close":18000.0},{"date":"2017-04-17","close":18400.0},{"date":"2017-04-18","close":18600.0},{"date":"2017-04-19","close":18450.0},{"date":"2017-04-20","close":17900.0},{"date":"2017-04-21","close":17750.0},{"date":"2017-04-24","close":17200.0},{"date":"2017-04-25","close":16900.0},{"date":"2017-04-26","close":16700.0},{"date":"2017-04-27","close":16450.0},{"date":"2017-04-28","close":16500.0},{"date":"2017-05-02","close":16250.0},{"date":"2017-05-04","close":16500.0},{"date":"2017-05-08","close":16700.0},{"date":"2017-05-10","close":16100.0},{"date":"2017-05-11","close":16350.0},{"date":"2017-05-12","close":16550.0},{"date":"2017-05-15","close":16750.0},{"date":"2017-05-16","close":16250.0},{"date":"2017-05-17","close":16800.0},{"date":"2017-05-18","close":16900.0},{"date":"2017-05-19","close":16800.0},{"date":"2017-05-22","close":16350.0},{"date":"2017-05-23","close":16250.0},{"date":"2017-05-24","close":16300.0},{"date":"2017-05-25","close":15900.0},{"date":"2017-05-26","close":15900.0},{"date":"2017-05-29","close":16450.0},{"date":"2017-05-30","close":17100.0},{"date":"2017-05-31","close":16950.0},{"date":"2017-06-01","close":16250.0},{"date":"2017-06-02","close":16350.0},{"date":"2017-06-05","close":16150.0},{"date":"2017-06-07","close":15850.0},{"date":"2017-06-08","close":15850.0},{"date":"2017-06-09","close":16600.0},{"date":"2017-06-12","close":16100.0},{"date":"2017-06-13","close":17400.0},{"date":"2017-06-14","close":17400.0},{"date":"2017-06-15","close":17600.0},{"date":"2017-06-16","close":18300.0},{"date":"2017-06-19","close":18800.0},{"date":"2017-06-20","close":18850.0},{"date":"2017-06-21","close":21100.0},{"date":"2017-06-22","close":21900.0},{"date":"2017-06-23","close":22150.0},{"date":"2017-06-26","close":22250.0},{"date":"2017-06-27","close":22000.0},{"date":"2017-06-28","close":21700.0},{"date":"2017-06-29","close":21800.0},{"date":"2017-06-30","close":21550.0},{"date":"2017-07-03","close":20700.0},{"date":"2017-07-04","close":20500.0},{"date":"2017-07-05","close":20700.0},{"date":"2017-07-06","close":20450.0},{"date":"2017-07-07","close":20900.0},{"date":"2017-07-10","close":20400.0},{"date":"2017-07-11","close":19100.0},{"date":"2017-07-12","close":19800.0},{"date":"2017-07-13","close":19850.0},{"date":"2017-07-14","close":19500.0},{"date":"2017-07-17","close":19450.0},{"date":"2017-07-18","close":19750.0},{"date":"2017-07-19","close":19950.0},{"date":"2017-07-20","close":19550.0},{"date":"2017-07-21","close":20450.0},{"date":"2017-07-24","close":20700.0},{"date":"2017-07-25","close":19700.0},{"date":"2017-07-26","close":19900.0},{"date":"2017-07-27","close":19850.0},{"date":"2017-07-28","close":18700.0},{"date":"2017-07-31","close":18650.0},{"date":"2017-08-01","close":18550.0},{"date":"2017-08-02","close":19350.0},{"date":"2017-08-03","close":18700.0},{"date":"2017-08-04","close":18400.0},{"date":"2017-08-07","close":18350.0},{"date":"2017-08-08","close":19600.0},{"date":"2017-08-09","close":19550.0},{"date":"2017-08-10","close":19150.0},{"date":"2017-08-11","close":18700.0},{"date":"2017-08-14","close":19500.0},{"date":"2017-08-16","close":19700.0},{"date":"2017-08-17","close":19700.0},{"date":"2017-08-18","close":19200.0},{"date":"2017-08-21","close":18900.0},{"date":"2017-08-22","close":19500.0},{"date":"2017-08-23","close":19550.0},{"date":"2017-08-24","close":19600.0},{"date":"2017-08-25","close":19350.0},{"date":"2017-08-28","close":18900.0},{"date":"2017-08-29","close":19050.0},{"date":"2017-08-30","close":19100.0},{"date":"2017-08-31","close":19000.0},{"date":"2017-09-01","close":18750.0},{"date":"2017-09-04","close":18350.0},{"date":"2017-09-05","close":18250.0},{"date":"2017-09-06","close":18450.0},{"date":"2017-09-07","close":18750.0},{"date":"2017-09-08","close":18450.0},{"date":"2017-09-11","close":18700.0},{"date":"2017-09-12","close":18750.0},{"date":"2017-09-13","close":18750.0},{"date":"2017-09-14","close":18600.0},{"date":"2017-09-15","close":18450.0},{"date":"2017-09-18","close":20500.0},{"date":"2017-09-19","close":20750.0},{"date":"2017-09-20","close":21350.0},{"date":"2017-09-21","close":21850.0},{"date":"2017-09-22","close":21500.0},{"date":"2017-09-25","close":21750.0},{"date":"2017-09-26","close":21200.0},{"date":"2017-09-27","close":21150.0},{"date":"2017-09-28","close":22250.0},{"date":"2017-09-29","close":21600.0},{"date":"2017-10-10","close":20850.0},{"date":"2017-10-11","close":21200.0},{"date":"2017-10-12","close":20750.0},{"date":"2017-10-13","close":20100.0},{"date":"2017-10-16","close":19350.0},{"date":"2017-10-17","close":19800.0},{"date":"2017-10-18","close":19400.0},{"date":"2017-10-19","close":20350.0},{"date":"2017-10-20","close":20200.0},{"date":"2017-10-23","close":19950.0},{"date":"2017-10-24","close":20400.0},{"date":"2017-10-25","close":20400.0},{"date":"2017-10-26","close":21050.0},{"date":"2017-10-27","close":20700.0},{"date":"2017-10-30","close":20900.0},{"date":"2017-10-31","close":21300.0},{"date":"2017-11-01","close":20850.0},{"date":"2017-11-02","close":20350.0},{"date":"2017-11-03","close":20600.0},{"date":"2017-11-06","close":20700.0},{"date":"2017-11-07","close":21100.0},{"date":"2017-11-08","close":21850.0},{"date":"2017-11-09","close":22500.0},{"date":"2017-11-10","close":23450.0},{"date":"2017-11-13","close":24300.0},{"date":"2017-11-14","close":23550.0},{"date":"2017-11-15","close":25100.0},{"date":"2017-11-16","close":24500.0},{"date":"2017-11-17","close":24450.0},{"date":"2017-11-20","close":25400.0},{"date":"2017-11-21","close":27150.0},{"date":"2017-11-22","close":27100.0},{"date":"2017-11-23","close":28950.0},{"date":"2017-11-24","close":28000.0},{"date":"2017-11-27","close":27800.0},{"date":"2017-11-28","close":27800.0},{"date":"2017-11-29","close":28400.0},{"date":"2017-11-30","close":27750.0},{"date":"2017-12-01","close":28650.0},{"date":"2017-12-04","close":26850.0},{"date":"2017-12-05","close":26900.0},{"date":"2017-12-06","close":26400.0},{"date":"2017-12-07","close":26000.0},{"date":"2017-12-08","close":25700.0},{"date":"2017-12-11","close":27250.0},{"date":"2017-12-12","close":26450.0},{"date":"2017-12-13","close":26850.0},{"date":"2017-12-14","close":25750.0},{"date":"2017-12-15","close":25950.0},{"date":"2017-12-18","close":25200.0},{"date":"2017-12-19","close":25550.0},{"date":"2017-12-20","close":25400.0},{"date":"2017-12-21","close":24550.0},{"date":"2017-12-22","close":25900.0},{"date":"2017-12-26","close":26800.0},{"date":"2017-12-27","close":27200.0},{"date":"2017-12-28","close":26650.0},{"date":"2018-01-02","close":25785.3984},{"date":"2018-01-03","close":26276.5488},{"date":"2018-01-04","close":26718.584},{"date":"2018-01-05","close":28683.1855},{"date":"2018-01-08","close":27602.6543},{"date":"2018-01-09","close":26816.8145},{"date":"2018-01-10","close":24950.4414},{"date":"2018-01-11","close":25539.8223},{"date":"2018-01-12","close":24950.4414},{"date":"2018-01-15","close":24066.3711},{"date":"2018-01-16","close":25638.0527},{"date":"2018-01-17","close":24753.9824},{"date":"2018-01-18","close":24753.9824},{"date":"2018-01-19","close":23771.6816},{"date":"2018-01-22","close":23771.6816},{"date":"2018-01-23","close":24557.5215},{"date":"2018-01-24","close":25539.8223},{"date":"2018-01-25","close":25539.8223},{"date":"2018-01-26","close":26522.123},{"date":"2018-01-29","close":26178.3184},{"date":"2018-01-30","close":25343.3633},{"date":"2018-01-31","close":25441.5918},{"date":"2018-02-01","close":24950.4414},{"date":"2018-02-02","close":24606.6367},{"date":"2018-02-05","close":22985.8398},{"date":"2018-02-06","close":23182.3008},{"date":"2018-02-07","close":22445.5742},{"date":"2018-02-08","close":22838.4961},{"date":"2018-02-09","close":22445.5742},{"date":"2018-02-12","close":22298.2305},{"date":"2018-02-13","close":22101.7695},{"date":"2018-02-14","close":22494.6895},{"date":"2018-02-19","close":23427.875},{"date":"2018-02-20","close":23722.5664},{"date":"2018-02-21","close":23526.1055},{"date":"2018-02-22","close":23722.5664},{"date":"2018-02-23","close":23968.1406},{"date":"2018-02-26","close":22347.3457},{"date":"2018-02-27","close":22003.5391},{"date":"2018-02-28","close":20530.0879},{"date":"2018-03-02","close":20480.9727},{"date":"2018-03-05","close":19695.1328},{"date":"2018-03-06","close":20235.3984},{"date":"2018-03-07","close":20431.8574},{"date":"2018-03-08","close":20333.6289},{"date":"2018-03-09","close":20579.2031},{"date":"2018-03-12","close":20137.168},{"date":"2018-03-13","close":20038.9375},{"date":"2018-03-14","close":19744.248},{"date":"2018-03-15","close":20186.2832},{"date":"2018-03-16","close":19596.9023},{"date":"2018-03-19","close":19891.5918},{"date":"2018-03-20","close":19154.8672},{"date":"2018-03-21","close":19056.6367},{"date":"2018-03-22","close":18172.5664},{"date":"2018-03-23","close":17239.3809},{"date":"2018-03-26","close":17484.9551},{"date":"2018-03-27","close":17435.8398},{"date":"2018-03-28","close":16895.5742},{"date":"2018-03-29","close":16453.5391},{"date":"2018-03-30","close":16699.1152},{"date":"2018-04-02","close":16109.7344},{"date":"2018-04-03","close":16404.4238},{"date":"2018-04-04","close":15667.6992},{"date":"2018-04-05","close":16011.5039},{"date":"2018-04-06","close":15864.1592},{"date":"2018-04-09","close":15765.9287},{"date":"2018-04-10","close":15815.0439},{"date":"2018-04-11","close":16207.9648},{"date":"2018-04-12","close":17386.7246},{"date":"2018-04-13","close":16748.2305},{"date":"2018-04-16","close":16993.8047},{"date":"2018-04-17","close":16993.8047},{"date":"2018-04-18","close":17828.7617},{"date":"2018-04-19","close":17534.0703},{"date":"2018-04-20","close":17484.9551},{"date":"2018-04-23","close":18123.4512},{"date":"2018-04-24","close":17337.6113},{"date":"2018-04-25","close":16895.5742},{"date":"2018-04-26","close":17092.0352},{"date":"2018-04-27","close":16502.6543},{"date":"2018-04-30","close":16748.2305},{"date":"2018-05-02","close":16650.0},{"date":"2018-05-03","close":16060.6191},{"date":"2018-05-04","close":16207.9648},{"date":"2018-05-08","close":15520.3535},{"date":"2018-05-09","close":15864.1592},{"date":"2018-05-10","close":15864.1592},{"date":"2018-05-11","close":16011.5039},{"date":"2018-05-14","close":16207.9648},{"date":"2018-05-15","close":16404.4238},{"date":"2018-05-16","close":15618.584},{"date":"2018-05-17","close":15520.3535},{"date":"2018-05-18","close":14734.5127},{"date":"2018-05-21","close":14832.7432},{"date":"2018-05-23","close":14832.7432},{"date":"2018-05-24","close":14636.2832},{"date":"2018-05-25","close":14636.2832},{"date":"2018-05-28","close":15078.3184},{"date":"2018-05-29","close":14832.7432},{"date":"2018-05-30","close":14587.168},{"date":"2018-05-31","close":15471.2393},{"date":"2018-06-01","close":15667.6992},{"date":"2018-06-04","close":15815.0439},{"date":"2018-06-05","close":15569.4688},{"date":"2018-06-07","close":15274.7783},{"date":"2018-06-08","close":15667.6992},{"date":"2018-06-11","close":15422.124},{"date":"2018-06-12","close":15765.9287},{"date":"2018-06-14","close":15569.4688},{"date":"2018-06-15","close":15225.6641},{"date":"2018-06-18","close":14488.9375},{"date":"2018-06-19","close":13850.4424},{"date":"2018-06-20","close":13752.2119},{"date":"2018-06-21","close":13162.832},{"date":"2018-06-22","close":13261.0615},{"date":"2018-06-25","close":13359.292},{"date":"2018-06-26","close":13113.7168},{"date":"2018-06-27","close":13064.6016},{"date":"2018-06-28","close":12671.6816},{"date":"2018-06-29","close":12720.7959},{"date":"2018-07-02","close":12622.5664},{"date":"2018-07-03","close":12573.4512},{"date":"2018-07-04","close":12475.2207},{"date":"2018-07-05","close":12720.7959},{"date":"2018-07-06","close":13162.832},{"date":"2018-07-09","close":13113.7168},{"date":"2018-07-10","close":13261.0615},{"date":"2018-07-11","close":13064.6016},{"date":"2018-07-12","close":13113.7168},{"date":"2018-07-13","close":13359.292},{"date":"2018-07-16","close":13555.752},{"date":"2018-07-17","close":13506.6367},{"date":"2018-07-18","close":13261.0615},{"date":"2018-07-19","close":12917.2568},{"date":"2018-07-20","close":12868.1416},{"date":"2018-07-23","close":12475.2207},{"date":"2018-07-24","close":12524.3359},{"date":"2018-07-25","close":12524.3359},{"date":"2018-07-26","close":12917.2568},{"date":"2018-07-27","close":13752.2119},{"date":"2018-07-30","close":13850.4424},{"date":"2018-07-31","close":13752.2119},{"date":"2018-08-01","close":14145.1328},{"date":"2018-08-02","close":14341.5928},{"date":"2018-08-03","close":13997.7871},{"date":"2018-08-06","close":13997.7871},{"date":"2018-08-07","close":14194.248},{"date":"2018-08-08","close":14096.0176},{"date":"2018-08-09","close":13997.7871},{"date":"2018-08-10","close":13506.6367},{"date":"2018-08-13","close":12819.0264},{"date":"2018-08-14","close":12475.2207},{"date":"2018-08-16","close":11984.0703},{"date":"2018-08-17","close":12180.5312},{"date":"2018-08-20","close":11934.9561},{"date":"2018-08-21","close":11984.0703},{"date":"2018-08-22","close":12033.1855},{"date":"2018-08-23","close":11787.6104},{"date":"2018-08-24","close":11787.6104},{"date":"2018-08-27","close":11984.0703},{"date":"2018-08-28","close":12278.7607},{"date":"2018-08-29","close":12376.9912},{"date":"2018-08-30","close":12376.9912},{"date":"2018-08-31","close":12475.2207},{"date":"2018-09-03","close":12278.7607},{"date":"2018-09-04","close":12327.876},{"date":"2018-09-05","close":12426.1064},{"date":"2018-09-06","close":12229.6455},{"date":"2018-09-07","close":12082.3008},{"date":"2018-09-10","close":12131.416},{"date":"2018-09-11","close":12475.2207},{"date":"2018-09-12","close":12180.5312},{"date":"2018-09-13","close":12229.6455},{"date":"2018-09-14","close":12229.6455},{"date":"2018-09-17","close":11934.9561},{"date":"2018-09-18","close":11934.9561},{"date":"2018-09-19","close":11787.6104},{"date":"2018-09-20","close":11836.7256},{"date":"2018-09-21","close":12180.5312},{"date":"2018-09-27","close":12229.6455},{"date":"2018-09-28","close":12180.5312},{"date":"2018-10-01","close":12082.3008},{"date":"2018-10-02","close":11934.9561},{"date":"2018-10-04","close":11885.8408},{"date":"2018-10-05","close":11885.8408},{"date":"2018-10-08","close":12180.5312},{"date":"2018-10-10","close":11542.0352},{"date":"2018-10-11","close":10510.6191},{"date":"2018-10-12","close":10461.5039},{"date":"2018-10-15","close":10412.3896},{"date":"2018-10-16","close":10805.3096},{"date":"2018-10-17","close":11443.8057},{"date":"2018-10-18","close":12327.876},{"date":"2018-10-19","close":12376.9912},{"date":"2018-10-22","close":12475.2207},{"date":"2018-10-23","close":13162.832},{"date":"2018-10-24","close":13752.2119},{"date":"2018-10-25","close":13752.2119},{"date":"2018-10-26","close":13261.0615},{"date":"2018-10-29","close":12082.3008},{"date":"2018-10-30","close":12278.7607},{"date":"2018-10-31","close":14292.4775},{"date":"2018-11-01","close":14538.0527},{"date":"2018-11-02","close":14587.168},{"date":"2018-11-05","close":13801.3271},{"date":"2018-11-06","close":13457.5225},{"date":"2018-11-07","close":12868.1416},{"date":"2018-11-08","close":13457.5225},{"date":"2018-11-09","close":13555.752},{"date":"2018-11-12","close":13604.8672},{"date":"2018-11-13","close":12868.1416},{"date":"2018-11-14","close":13408.4072},{"date":"2018-11-15","close":13211.9473},{"date":"2018-11-16","close":12868.1416},{"date":"2018-11-19","close":13064.6016},{"date":"2018-11-20","close":12573.4512},{"date":"2018-11-21","close":12671.6816},{"date":"2018-11-22","close":12966.3721},{"date":"2018-11-23","close":12769.9111},{"date":"2018-11-26","close":13752.2119},{"date":"2018-11-27","close":13604.8672},{"date":"2018-11-28","close":13703.0977},{"date":"2018-11-29","close":13408.4072},{"date":"2018-11-30","close":13211.9473},{"date":"2018-12-03","close":13604.8672},{"date":"2018-12-04","close":13408.4072},{"date":"2018-12-05","close":12966.3721},{"date":"2018-12-06","close":12671.6816},{"date":"2018-12-07","close":12327.876},{"date":"2018-12-10","close":11492.9199},{"date":"2018-12-11","close":11345.5752},{"date":"2018-12-12","close":11640.2656},{"date":"2018-12-13","close":12131.416},{"date":"2018-12-14","close":11640.2656},{"date":"2018-12-17","close":11640.2656},{"date":"2018-12-18","close":11394.6904},{"date":"2018-12-19","close":11787.6104},{"date":"2018-12-20","close":11640.2656},{"date":"2018-12-21","close":11738.4951},{"date":"2018-12-24","close":11296.46},{"date":"2018-12-26","close":11100.0},{"date":"2018-12-27","close":11800.0},{"date":"2018-12-28","close":11800.0},{"date":"2019-01-02","close":11600.0},{"date":"2019-01-03","close":12000.0},{"date":"2019-01-04","close":11600.0},{"date":"2019-01-07","close":11800.0},{"date":"2019-01-08","close":12000.0},{"date":"2019-01-09","close":12200.0},{"date":"2019-01-10","close":12050.0},{"date":"2019-01-11","close":12150.0},{"date":"2019-01-14","close":12950.0},{"date":"2019-01-15","close":13200.0},{"date":"2019-01-16","close":13400.0},{"date":"2019-01-17","close":13350.0},{"date":"2019-01-18","close":13350.0},{"date":"2019-01-21","close":14000.0},{"date":"2019-01-22","close":13450.0},{"date":"2019-01-23","close":13350.0},{"date":"2019-01-24","close":13500.0},{"date":"2019-01-25","close":13550.0},{"date":"2019-01-28","close":13400.0},{"date":"2019-01-29","close":13600.0},{"date":"2019-01-30","close":13500.0},{"date":"2019-01-31","close":13300.0},{"date":"2019-02-01","close":13450.0},{"date":"2019-02-07","close":13900.0},{"date":"2019-02-08","close":13850.0},{"date":"2019-02-11","close":13500.0},{"date":"2019-02-12","close":13800.0},{"date":"2019-02-13","close":14000.0},{"date":"2019-02-14","close":14350.0},{"date":"2019-02-15","close":13850.0},{"date":"2019-02-18","close":14450.0},{"date":"2019-02-19","close":14350.0},{"date":"2019-02-20","close":13950.0},{"date":"2019-02-21","close":13600.0},{"date":"2019-02-22","close":13800.0},{"date":"2019-02-25","close":14500.0},{"date":"2019-02-26","close":14350.0},{"date":"2019-02-27","close":14400.0},{"date":"2019-02-28","close":13450.0},{"date":"2019-03-04","close":13300.0},{"date":"2019-03-05","close":13050.0},{"date":"2019-03-06","close":13100.0},{"date":"2019-03-07","close":12850.0},{"date":"2019-03-08","close":12700.0},{"date":"2019-03-11","close":12700.0},{"date":"2019-03-12","close":13000.0},{"date":"2019-03-13","close":13250.0},{"date":"2019-03-14","close":13600.0},{"date":"2019-03-15","close":13700.0},{"date":"2019-03-18","close":14150.0},{"date":"2019-03-19","close":13950.0},{"date":"2019-03-20","close":14000.0},{"date":"2019-03-21","close":13750.0},{"date":"2019-03-22","close":13900.0},{"date":"2019-03-25","close":13350.0},{"date":"2019-03-26","close":14050.0},{"date":"2019-03-27","close":14100.0},{"date":"2019-03-28","close":14000.0},{"date":"2019-03-29","close":14150.0},{"date":"2019-04-01","close":14500.0},{"date":"2019-04-02","close":14050.0},{"date":"2019-04-03","close":14300.0},{"date":"2019-04-04","close":14600.0},{"date":"2019-04-05","close":14400.0},{"date":"2019-04-08","close":14100.0},{"date":"2019-04-09","close":14200.0},{"date":"2019-04-10","close":14400.0},{"date":"2019-04-11","close":14400.0},{"date":"2019-04-12","close":14500.0},{"date":"2019-04-15","close":14850.0},{"date":"2019-04-16","close":14300.0},{"date":"2019-04-17","close":14450.0},{"date":"2019-04-18","close":13900.0},{"date":"2019-04-19","close":13950.0},{"date":"2019-04-22","close":13700.0},{"date":"2019-04-23","close":13500.0},{"date":"2019-04-24","close":13400.0},{"date":"2019-04-25","close":13200.0},{"date":"2019-04-26","close":12800.0},{"date":"2019-04-29","close":13300.0},{"date":"2019-04-30","close":13000.0},{"date":"2019-05-02","close":13100.0},{"date":"2019-05-03","close":13200.0},{"date":"2019-05-07","close":12850.0},{"date":"2019-05-08","close":12800.0},{"date":"2019-05-09","close":12100.0},{"date":"2019-05-10","close":12250.0},{"date":"2019-05-13","close":11900.0},{"date":"2019-05-14","close":11950.0},{"date":"2019-05-15","close":12200.0},{"date":"2019-05-16","close":11650.0},{"date":"2019-05-17","close":11700.0},{"date":"2019-05-20","close":11350.0},{"date":"2019-05-21","close":12000.0},{"date":"2019-05-22","close":12150.0},{"date":"2019-05-23","close":12200.0},{"date":"2019-05-24","close":12400.0},{"date":"2019-05-27","close":11950.0},{"date":"2019-05-28","close":12400.0},{"date":"2019-05-29","close":12250.0},{"date":"2019-05-30","close":12100.0},{"date":"2019-05-31","close":12150.0},{"date":"2019-06-03","close":12100.0},{"date":"2019-06-04","close":12400.0},{"date":"2019-06-05","close":12350.0},{"date":"2019-06-07","close":12400.0},{"date":"2019-06-10","close":12750.0},{"date":"2019-06-11","close":13100.0},{"date":"2019-06-12","close":13000.0},{"date":"2019-06-13","close":12250.0},{"date":"2019-06-14","close":12600.0},{"date":"2019-06-17","close":12400.0},{"date":"2019-06-18","close":12500.0},{"date":"2019-06-19","close":12400.0},{"date":"2019-06-20","close":12350.0},{"date":"2019-06-21","close":12400.0},{"date":"2019-06-24","close":12250.0},{"date":"2019-06-25","close":11900.0},{"date":"2019-06-26","close":11900.0},{"date":"2019-06-27","close":11800.0},{"date":"2019-06-28","close":11900.0},{"date":"2019-07-01","close":12100.0},{"date":"2019-07-02","close":12050.0},{"date":"2019-07-03","close":11900.0},{"date":"2019-07-04","close":11850.0},{"date":"2019-07-05","close":11600.0},{"date":"2019-07-08","close":11100.0},{"date":"2019-07-09","close":10700.0},{"date":"2019-07-10","close":10700.0},{"date":"2019-07-11","close":10900.0},{"date":"2019-07-12","close":10750.0},{"date":"2019-07-15","close":10550.0},{"date":"2019-07-16","close":10850.0},{"date":"2019-07-17","close":10600.0},{"date":"2019-07-18","close":10650.0},{"date":"2019-07-19","close":10650.0},{"date":"2019-07-22","close":10800.0},{"date":"2019-07-23","close":10700.0},{"date":"2019-07-24","close":10600.0},{"date":"2019-07-25","close":10250.0},{"date":"2019-07-26","close":10050.0},{"date":"2019-07-29","close":9690.0},{"date":"2019-07-30","close":9690.0},{"date":"2019-07-31","close":9780.0},{"date":"2019-08-01","close":9880.0},{"date":"2019-08-02","close":9740.0},{"date":"2019-08-05","close":8870.0},{"date":"2019-08-06","close":8460.0},{"date":"2019-08-07","close":8500.0},{"date":"2019-08-08","close":8960.0},{"date":"2019-08-09","close":8470.0},{"date":"2019-08-12","close":8650.0},{"date":"2019-08-13","close":8680.0},{"date":"2019-08-14","close":8840.0},{"date":"2019-08-16","close":8570.0},{"date":"2019-08-19","close":8650.0},{"date":"2019-08-20","close":8850.0},{"date":"2019-08-21","close":9030.0},{"date":"2019-08-22","close":9230.0},{"date":"2019-08-23","close":9100.0},{"date":"2019-08-26","close":8640.0},{"date":"2019-08-27","close":8610.0},{"date":"2019-08-28","close":8660.0},{"date":"2019-08-29","close":8490.0},{"date":"2019-08-30","close":8600.0},{"date":"2019-09-02","close":8700.0},{"date":"2019-09-03","close":9200.0},{"date":"2019-09-04","close":9450.0},{"date":"2019-09-05","close":10100.0},{"date":"2019-09-06","close":10500.0},{"date":"2019-09-09","close":10050.0},{"date":"2019-09-10","close":9980.0},{"date":"2019-09-11","close":9990.0},{"date":"2019-09-16","close":10100.0},{"date":"2019-09-17","close":10600.0},{"date":"2019-09-18","close":10200.0},{"date":"2019-09-19","close":10100.0},{"date":"2019-09-20","close":10350.0},{"date":"2019-09-23","close":10150.0},{"date":"2019-09-24","close":10500.0},{"date":"2019-09-25","close":10550.0},{"date":"2019-09-26","close":10450.0},{"date":"2019-09-27","close":10500.0},{"date":"2019-09-30","close":10250.0},{"date":"2019-10-01","close":10450.0},{"date":"2019-10-02","close":10400.0},{"date":"2019-10-04","close":10200.0},{"date":"2019-10-07","close":9820.0},{"date":"2019-10-08","close":10050.0},{"date":"2019-10-10","close":10050.0},{"date":"2019-10-11","close":9830.0},{"date":"2019-10-14","close":9910.0},{"date":"2019-10-15","close":9940.0},{"date":"2019-10-16","close":10100.0},{"date":"2019-10-17","close":9920.0},{"date":"2019-10-18","close":9730.0},{"date":"2019-10-21","close":9690.0},{"date":"2019-10-22","close":9570.0},{"date":"2019-10-23","close":9300.0},{"date":"2019-10-24","close":10900.0},{"date":"2019-10-25","close":12400.0},{"date":"2019-10-28","close":10950.0},{"date":"2019-10-29","close":11000.0},{"date":"2019-10-30","close":10550.0},{"date":"2019-10-31","close":10700.0},{"date":"2019-11-01","close":10550.0},{"date":"2019-11-04","close":10700.0},{"date":"2019-11-05","close":10700.0},{"date":"2019-11-06","close":10550.0},{"date":"2019-11-07","close":10350.0},{"date":"2019-11-08","close":10250.0},{"date":"2019-11-11","close":10200.0},{"date":"2019-11-12","close":10150.0},{"date":"2019-11-13","close":10400.0},{"date":"2019-11-14","close":10100.0},{"date":"2019-11-15","close":10200.0},{"date":"2019-11-18","close":10700.0},{"date":"2019-11-19","close":10400.0},{"date":"2019-11-20","close":9940.0},{"date":"2019-11-21","close":9540.0},{"date":"2019-11-22","close":9530.0},{"date":"2019-11-25","close":10300.0},{"date":"2019-11-26","close":10600.0},{"date":"2019-11-27","close":10200.0},{"date":"2019-11-28","close":10100.0},{"date":"2019-11-29","close":10150.0},{"date":"2019-12-02","close":10100.0},{"date":"2019-12-03","close":10050.0},{"date":"2019-12-04","close":9700.0},{"date":"2019-12-05","close":9830.0},{"date":"2019-12-06","close":10100.0},{"date":"2019-12-09","close":9940.0},{"date":"2019-12-10","close":9890.0},{"date":"2019-12-11","close":9870.0},{"date":"2019-12-12","close":10400.0},{"date":"2019-12-13","close":10450.0},{"date":"2019-12-16","close":10600.0},{"date":"2019-12-17","close":10550.0},{"date":"2019-12-18","close":10800.0},{"date":"2019-12-19","close":10450.0},{"date":"2019-12-20","close":10600.0},{"date":"2019-12-23","close":10450.0},{"date":"2019-12-24","close":10450.0},{"date":"2019-12-26","close":10800.0},{"date":"2019-12-27","close":10900.0},{"date":"2019-12-30","close":10600.0},{"date":"2020-01-02","close":11000.0},{"date":"2020-01-03","close":11650.0},{"date":"2020-01-06","close":11850.0},{"date":"2020-01-07","close":11850.0},{"date":"2020-01-08","close":11500.0},{"date":"2020-01-09","close":11700.0},{"date":"2020-01-10","close":11800.0},{"date":"2020-01-13","close":11750.0},{"date":"2020-01-14","close":11750.0},{"date":"2020-01-15","close":11750.0},{"date":"2020-01-16","close":11700.0},{"date":"2020-01-17","close":11700.0},{"date":"2020-01-20","close":11400.0},{"date":"2020-01-21","close":11250.0},{"date":"2020-01-22","close":11100.0},{"date":"2020-01-23","close":10800.0},{"date":"2020-01-28","close":10500.0},{"date":"2020-01-29","close":10650.0},{"date":"2020-01-30","close":10250.0},{"date":"2020-01-31","close":10000.0},{"date":"2020-02-03","close":10050.0},{"date":"2020-02-04","close":10350.0},{"date":"2020-02-05","close":10350.0},{"date":"2020-02-06","close":10400.0},{"date":"2020-02-07","close":10350.0},{"date":"2020-02-10","close":10350.0},{"date":"2020-02-11","close":10300.0},{"date":"2020-02-12","close":10450.0},{"date":"2020-02-13","close":10350.0},{"date":"2020-02-14","close":11150.0},{"date":"2020-02-17","close":11250.0},{"date":"2020-02-18","close":10750.0},{"date":"2020-02-19","close":10750.0},{"date":"2020-02-20","close":10550.0},{"date":"2020-02-21","close":10200.0},{"date":"2020-02-24","close":9670.0},{"date":"2020-02-25","close":9870.0},{"date":"2020-02-26","close":9750.0},{"date":"2020-02-27","close":9600.0},{"date":"2020-02-28","close":8820.0},{"date":"2020-03-02","close":8890.0},{"date":"2020-03-03","close":8940.0},{"date":"2020-03-04","close":9110.0},{"date":"2020-03-05","close":9280.0},{"date":"2020-03-06","close":9210.0},{"date":"2020-03-09","close":8800.0},{"date":"2020-03-10","close":8740.0},{"date":"2020-03-11","close":8270.0},{"date":"2020-03-12","close":7310.0},{"date":"2020-03-13","close":6770.0},{"date":"2020-03-16","close":6370.0},{"date":"2020-03-17","close":5820.0},{"date":"2020-03-18","close":5390.0},{"date":"2020-03-19","close":4430.0},{"date":"2020-03-20","close":4900.0},{"date":"2020-03-23","close":4795.0},{"date":"2020-03-24","close":5050.0},{"date":"2020-03-25","close":5570.0},{"date":"2020-03-26","close":5690.0},{"date":"2020-03-27","close":5750.0},{"date":"2020-03-30","close":5820.0},{"date":"2020-03-31","close":5890.0},{"date":"2020-04-01","close":5800.0},{"date":"2020-04-02","close":5890.0},{"date":"2020-04-03","close":6000.0},{"date":"2020-04-06","close":6200.0},{"date":"2020-04-07","close":6640.0},{"date":"2020-04-08","close":7450.0},{"date":"2020-04-09","close":7300.0},{"date":"2020-04-10","close":7070.0},{"date":"2020-04-13","close":6720.0},{"date":"2020-04-14","close":6840.0},{"date":"2020-04-16","close":7300.0},{"date":"2020-04-17","close":7370.0},{"date":"2020-04-20","close":7520.0},{"date":"2020-04-21","close":7250.0},{"date":"2020-04-22","close":7240.0},{"date":"2020-04-23","close":7210.0},{"date":"2020-04-24","close":7130.0},{"date":"2020-04-27","close":7150.0},{"date":"2020-04-28","close":7190.0},{"date":"2020-04-29","close":7300.0},{"date":"2020-05-04","close":7120.0},{"date":"2020-05-06","close":7310.0},{"date":"2020-05-07","close":7460.0},{"date":"2020-05-08","close":7780.0},{"date":"2020-05-11","close":7470.0},{"date":"2020-05-12","close":7160.0},{"date":"2020-05-13","close":7150.0},{"date":"2020-05-14","close":7050.0},{"date":"2020-05-15","close":7030.0},{"date":"2020-05-18","close":6800.0},{"date":"2020-05-19","close":7040.0},{"date":"2020-05-20","close":7310.0},{"date":"2020-05-21","close":7310.0},{"date":"2020-05-22","close":7140.0},{"date":"2020-05-25","close":7240.0},{"date":"2020-05-26","close":7530.0},{"date":"2020-05-27","close":7260.0},{"date":"2020-05-28","close":7140.0},{"date":"2020-05-29","close":7300.0},{"date":"2020-06-01","close":7360.0},{"date":"2020-06-02","close":7530.0},{"date":"2020-06-03","close":7440.0},{"date":"2020-06-04","close":7690.0},{"date":"2020-06-05","close":8000.0},{"date":"2020-06-08","close":7780.0},{"date":"2020-06-09","close":7580.0},{"date":"2020-06-10","close":7420.0},{"date":"2020-06-11","close":7190.0},{"date":"2020-06-12","close":7000.0},{"date":"2020-06-15","close":6520.0},{"date":"2020-06-16","close":6700.0},{"date":"2020-06-17","close":6640.0},{"date":"2020-06-18","close":6700.0},{"date":"2020-06-19","close":6710.0},{"date":"2020-06-22","close":6700.0},{"date":"2020-06-23","close":6710.0},{"date":"2020-06-24","close":6750.0},{"date":"2020-06-25","close":6660.0},{"date":"2020-06-26","close":6550.0},{"date":"2020-06-29","close":6430.0},{"date":"2020-06-30","close":6480.0},{"date":"2020-07-01","close":6470.0},{"date":"2020-07-02","close":6490.0},{"date":"2020-07-03","close":6490.0},{"date":"2020-07-06","close":6690.0},{"date":"2020-07-07","close":6780.0},{"date":"2020-07-08","close":7400.0},{"date":"2020-07-09","close":7500.0},{"date":"2020-07-10","close":7960.0},{"date":"2020-07-13","close":7870.0},{"date":"2020-07-14","close":8250.0},{"date":"2020-07-15","close":8570.0},{"date":"2020-07-16","close":8240.0},{"date":"2020-07-17","close":8470.0},{"date":"2020-07-20","close":8780.0},{"date":"2020-07-21","close":9030.0},{"date":"2020-07-22","close":9730.0},{"date":"2020-07-23","close":9700.0},{"date":"2020-07-24","close":11200.0},{"date":"2020-07-27","close":11650.0},{"date":"2020-07-28","close":13300.0},{"date":"2020-07-29","close":13150.0},{"date":"2020-07-30","close":13550.0},{"date":"2020-07-31","close":12350.0},{"date":"2020-08-03","close":12250.0},{"date":"2020-08-04","close":12550.0},{"date":"2020-08-05","close":11900.0},{"date":"2020-08-06","close":11650.0},{"date":"2020-08-07","close":11650.0},{"date":"2020-08-10","close":11700.0},{"date":"2020-08-11","close":12500.0},{"date":"2020-08-12","close":11850.0},{"date":"2020-08-13","close":11850.0},{"date":"2020-08-14","close":11950.0},{"date":"2020-08-18","close":10900.0},{"date":"2020-08-19","close":11150.0},{"date":"2020-08-20","close":10650.0},{"date":"2020-08-21","close":11900.0},{"date":"2020-08-24","close":12450.0},{"date":"2020-08-25","close":12650.0},{"date":"2020-08-26","close":12400.0},{"date":"2020-08-27","close":11700.0},{"date":"2020-08-28","close":11700.0},{"date":"2020-08-31","close":12000.0},{"date":"2020-09-01","close":11800.0},{"date":"2020-09-02","close":12800.0},{"date":"2020-09-03","close":13100.0},{"date":"2020-09-04","close":13000.0},{"date":"2020-09-07","close":13600.0},{"date":"2020-09-08","close":13600.0},{"date":"2020-09-09","close":13250.0},{"date":"2020-09-10","close":13900.0},{"date":"2020-09-11","close":13950.0},{"date":"2020-09-14","close":13550.0},{"date":"2020-09-15","close":13200.0},{"date":"2020-09-16","close":12600.0},{"date":"2020-09-17","close":12150.0},{"date":"2020-09-18","close":12350.0},{"date":"2020-09-21","close":11850.0},{"date":"2020-09-22","close":11700.0},{"date":"2020-09-23","close":12650.0},{"date":"2020-09-24","close":12600.0},{"date":"2020-09-25","close":12900.0},{"date":"2020-09-28","close":13600.0},{"date":"2020-09-29","close":13600.0},{"date":"2020-10-05","close":13150.0},{"date":"2020-10-06","close":12700.0},{"date":"2020-10-07","close":13850.0},{"date":"2020-10-08","close":14200.0},{"date":"2020-10-12","close":15500.0},{"date":"2020-10-13","close":15600.0},{"date":"2020-10-14","close":16400.0},{"date":"2020-10-15","close":16000.0},{"date":"2020-10-16","close":15250.0},{"date":"2020-10-19","close":14600.0},{"date":"2020-10-20","close":14700.0},{"date":"2020-10-21","close":14200.0},{"date":"2020-10-22","close":13700.0},{"date":"2020-10-23","close":13400.0},{"date":"2020-10-26","close":12650.0},{"date":"2020-10-27","close":12750.0},{"date":"2020-10-28","close":13700.0},{"date":"2020-10-29","close":13750.0},{"date":"2020-10-30","close":13800.0},{"date":"2020-11-02","close":13750.0},{"date":"2020-11-03","close":14400.0},{"date":"2020-11-04","close":14950.0},{"date":"2020-11-05","close":15200.0},{"date":"2020-11-06","close":14750.0},{"date":"2020-11-09","close":15050.0},{"date":"2020-11-10","close":14800.0},{"date":"2020-11-11","close":14500.0},{"date":"2020-11-12","close":15400.0},{"date":"2020-11-13","close":15250.0},{"date":"2020-11-16","close":15600.0},{"date":"2020-11-17","close":14750.0},{"date":"2020-11-18","close":14850.0},{"date":"2020-11-19","close":15000.0},{"date":"2020-11-20","close":15000.0},{"date":"2020-11-23","close":15200.0},{"date":"2020-11-24","close":14950.0},{"date":"2020-11-25","close":15550.0},{"date":"2020-11-26","close":15450.0},{"date":"2020-11-27","close":17300.0},{"date":"2020-11-30","close":16850.0},{"date":"2020-12-01","close":17000.0},{"date":"2020-12-02","close":17250.0},{"date":"2020-12-03","close":16750.0},{"date":"2020-12-04","close":16200.0},{"date":"2020-12-07","close":16000.0},{"date":"2020-12-08","close":15950.0},{"date":"2020-12-09","close":16000.0},{"date":"2020-12-10","close":16000.0},{"date":"2020-12-11","close":16600.0},{"date":"2020-12-14","close":16750.0},{"date":"2020-12-15","close":16800.0},{"date":"2020-12-16","close":17900.0},{"date":"2020-12-17","close":18650.0},{"date":"2020-12-18","close":18600.0},{"date":"2020-12-21","close":19300.0},{"date":"2020-12-22","close":18850.0},{"date":"2020-12-23","close":19700.0},{"date":"2020-12-24","close":20750.0},{"date":"2020-12-28","close":21350.0},{"date":"2020-12-29","close":22800.0},{"date":"2020-12-30","close":22800.0},{"date":"2021-01-04","close":22800.0},{"date":"2021-01-05","close":21550.0},{"date":"2021-01-06","close":21650.0},{"date":"2021-01-07","close":21450.0},{"date":"2021-01-08","close":22200.0},{"date":"2021-01-11","close":21200.0},{"date":"2021-01-12","close":21150.0},{"date":"2021-01-13","close":21200.0},{"date":"2021-01-14","close":21150.0},{"date":"2021-01-15","close":21600.0},{"date":"2021-01-18","close":22450.0},{"date":"2021-01-19","close":22100.0},{"date":"2021-01-20","close":22950.0},{"date":"2021-01-21","close":24650.0},{"date":"2021-01-22","close":23350.0},{"date":"2021-01-25","close":22700.0},{"date":"2021-01-26","close":22250.0},{"date":"2021-01-27","close":22000.0},{"date":"2021-01-28","close":21600.0},{"date":"2021-01-29","close":20900.0},{"date":"2021-02-01","close":22500.0},{"date":"2021-02-02","close":23200.0},{"date":"2021-02-03","close":23500.0},{"date":"2021-02-04","close":23100.0},{"date":"2021-02-05","close":22550.0},{"date":"2021-02-08","close":21350.0},{"date":"2021-02-09","close":21000.0},{"date":"2021-02-10","close":20400.0},{"date":"2021-02-15","close":20500.0},{"date":"2021-02-16","close":20750.0},{"date":"2021-02-17","close":20000.0},{"date":"2021-02-18","close":19000.0},{"date":"2021-02-19","close":18850.0},{"date":"2021-02-22","close":18150.0},{"date":"2021-02-23","close":18000.0},{"date":"2021-02-24","close":16700.0},{"date":"2021-02-25","close":17050.0},{"date":"2021-02-26","close":15700.0},{"date":"2021-03-02","close":15800.0},{"date":"2021-03-03","close":15850.0},{"date":"2021-03-04","close":15750.0},{"date":"2021-03-05","close":15400.0},{"date":"2021-03-08","close":14700.0},{"date":"2021-03-09","close":14800.0},{"date":"2021-03-10","close":14550.0},{"date":"2021-03-11","close":15200.0},{"date":"2021-03-12","close":16000.0},{"date":"2021-03-15","close":16500.0},{"date":"2021-03-16","close":16400.0},{"date":"2021-03-17","close":16600.0},{"date":"2021-03-18","close":17700.0},{"date":"2021-03-19","close":17550.0},{"date":"2021-03-22","close":17900.0},{"date":"2021-03-23","close":17650.0},{"date":"2021-03-24","close":17300.0},{"date":"2021-03-25","close":17150.0},{"date":"2021-03-26","close":16750.0},{"date":"2021-03-29","close":16650.0},{"date":"2021-03-30","close":16950.0},{"date":"2021-03-31","close":16700.0},{"date":"2021-04-01","close":16950.0},{"date":"2021-04-02","close":17450.0},{"date":"2021-04-05","close":18800.0},{"date":"2021-04-06","close":20300.0},{"date":"2021-04-07","close":20200.0},{"date":"2021-04-08","close":20100.0},{"date":"2021-04-09","close":19750.0},{"date":"2021-04-12","close":19750.0},{"date":"2021-04-13","close":20300.0},{"date":"2021-04-14","close":21050.0},{"date":"2021-04-15","close":20800.0},{"date":"2021-04-16","close":20950.0},{"date":"2021-04-19","close":21900.0},{"date":"2021-04-20","close":22150.0},{"date":"2021-04-21","close":22150.0},{"date":"2021-04-22","close":22550.0},{"date":"2021-04-23","close":22700.0},{"date":"2021-04-26","close":22600.0},{"date":"2021-04-27","close":21500.0},{"date":"2021-04-28","close":20850.0},{"date":"2021-04-29","close":20650.0},{"date":"2021-04-30","close":20150.0},{"date":"2021-05-03","close":19400.0},{"date":"2021-05-04","close":20350.0},{"date":"2021-05-06","close":20400.0},{"date":"2021-05-07","close":20050.0},{"date":"2021-05-10","close":19850.0},{"date":"2021-05-11","close":19150.0},{"date":"2021-05-12","close":18950.0},{"date":"2021-05-13","close":18300.0},{"date":"2021-05-14","close":19500.0},{"date":"2021-05-17","close":18950.0},{"date":"2021-05-18","close":19600.0},{"date":"2021-05-20","close":19500.0},{"date":"2021-05-21","close":19650.0},{"date":"2021-05-24","close":19050.0},{"date":"2021-05-25","close":19200.0},{"date":"2021-05-26","close":19050.0},{"date":"2021-05-27","close":19150.0},{"date":"2021-05-28","close":19100.0},{"date":"2021-05-31","close":18900.0},{"date":"2021-06-01","close":19050.0},{"date":"2021-06-02","close":19050.0},{"date":"2021-06-03","close":21450.0},{"date":"2021-06-04","close":21350.0},{"date":"2021-06-07","close":21100.0},{"date":"2021-06-08","close":20800.0},{"date":"2021-06-09","close":21600.0},{"date":"2021-06-10","close":21900.0},{"date":"2021-06-11","close":21250.0},{"date":"2021-06-14","close":20900.0},{"date":"2021-06-15","close":21050.0},{"date":"2021-06-16","close":20550.0},{"date":"2021-06-17","close":20700.0},{"date":"2021-06-18","close":21550.0},{"date":"2021-06-21","close":21900.0},{"date":"2021-06-22","close":21700.0},{"date":"2021-06-23","close":21900.0},{"date":"2021-06-24","close":21350.0},{"date":"2021-06-25","close":21550.0},{"date":"2021-06-28","close":21700.0},{"date":"2021-06-29","close":21400.0},{"date":"2021-06-30","close":22350.0},{"date":"2021-07-01","close":21950.0},{"date":"2021-07-02","close":21400.0},{"date":"2021-07-05","close":21500.0},{"date":"2021-07-06","close":21950.0},{"date":"2021-07-07","close":21750.0},{"date":"2021-07-08","close":21000.0},{"date":"2021-07-09","close":20800.0},{"date":"2021-07-12","close":20650.0},{"date":"2021-07-13","close":21750.0},{"date":"2021-07-14","close":22650.0},{"date":"2021-07-15","close":22000.0},{"date":"2021-07-16","close":21400.0},{"date":"2021-07-19","close":20550.0},{"date":"2021-07-20","close":20750.0},{"date":"2021-07-21","close":20500.0},{"date":"2021-07-22","close":20350.0},{"date":"2021-07-23","close":20650.0},{"date":"2021-07-26","close":20200.0},{"date":"2021-07-27","close":20350.0},{"date":"2021-07-28","close":20050.0},{"date":"2021-07-29","close":19900.0},{"date":"2021-07-30","close":19800.0},{"date":"2021-08-02","close":19750.0},{"date":"2021-08-03","close":19900.0},{"date":"2021-08-04","close":20100.0},{"date":"2021-08-05","close":20100.0},{"date":"2021-08-06","close":20500.0},{"date":"2021-08-09","close":20400.0},{"date":"2021-08-10","close":19850.0},{"date":"2021-08-11","close":19550.0},{"date":"2021-08-12","close":19250.0},{"date":"2021-08-13","close":18400.0},{"date":"2021-08-17","close":17350.0},{"date":"2021-08-18","close":17550.0},{"date":"2021-08-19","close":16200.0},{"date":"2021-08-20","close":15700.0},{"date":"2021-08-23","close":16650.0},{"date":"2021-08-24","close":16700.0},{"date":"2021-08-25","close":16900.0},{"date":"2021-08-26","close":16550.0},{"date":"2021-08-27","close":16550.0},{"date":"2021-08-30","close":16700.0},{"date":"2021-08-31","close":17200.0},{"date":"2021-09-01","close":17250.0},{"date":"2021-09-02","close":18300.0},{"date":"2021-09-03","close":19800.0},{"date":"2021-09-06","close":20300.0},{"date":"2021-09-07","close":20100.0},{"date":"2021-09-08","close":21300.0},{"date":"2021-09-09","close":20800.0},{"date":"2021-09-10","close":21550.0},{"date":"2021-09-13","close":20500.0},{"date":"2021-09-14","close":20250.0},{"date":"2021-09-15","close":19900.0},{"date":"2021-09-16","close":19250.0},{"date":"2021-09-17","close":19300.0},{"date":"2021-09-23","close":18750.0},{"date":"2021-09-24","close":18900.0},{"date":"2021-09-27","close":18300.0},{"date":"2021-09-28","close":17700.0},{"date":"2021-09-29","close":17800.0},{"date":"2021-09-30","close":18100.0},{"date":"2021-10-01","close":17150.0},{"date":"2021-10-05","close":16700.0},{"date":"2021-10-06","close":15900.0},{"date":"2021-10-07","close":16250.0},{"date":"2021-10-08","close":16300.0},{"date":"2021-10-12","close":15950.0},{"date":"2021-10-13","close":16050.0},{"date":"2021-10-14","close":16550.0},{"date":"2021-10-15","close":16700.0},{"date":"2021-10-18","close":18000.0},{"date":"2021-10-19","close":17500.0},{"date":"2021-10-20","close":17100.0},{"date":"2021-10-21","close":17900.0},{"date":"2021-10-22","close":18450.0},{"date":"2021-10-25","close":19500.0},{"date":"2021-10-26","close":19600.0},{"date":"2021-10-27","close":19400.0},{"date":"2021-10-28","close":19150.0},{"date":"2021-10-29","close":18650.0},{"date":"2021-11-01","close":18150.0},{"date":"2021-11-02","close":18250.0},{"date":"2021-11-03","close":18100.0},{"date":"2021-11-04","close":17900.0},{"date":"2021-11-05","close":17600.0},{"date":"2021-11-08","close":17850.0},{"date":"2021-11-09","close":18750.0},{"date":"2021-11-10","close":18700.0},{"date":"2021-11-11","close":18700.0},{"date":"2021-11-12","close":18950.0},{"date":"2021-11-15","close":18350.0},{"date":"2021-11-16","close":18650.0},{"date":"2021-11-17","close":18450.0},{"date":"2021-11-18","close":18550.0},{"date":"2021-11-19","close":18450.0},{"date":"2021-11-22","close":21000.0},{"date":"2021-11-23","close":20250.0},{"date":"2021-11-24","close":19500.0},{"date":"2021-11-25","close":19850.0},{"date":"2021-11-26","close":19500.0},{"date":"2021-11-29","close":18800.0},{"date":"2021-11-30","close":17800.0},{"date":"2021-12-01","close":18300.0},{"date":"2021-12-02","close":18800.0},{"date":"2021-12-03","close":20150.0},{"date":"2021-12-06","close":20600.0},{"date":"2021-12-07","close":21450.0},{"date":"2021-12-08","close":21000.0},{"date":"2021-12-09","close":21000.0},{"date":"2021-12-10","close":20900.0},{"date":"2021-12-13","close":21600.0},{"date":"2021-12-14","close":21150.0},{"date":"2021-12-15","close":21100.0},{"date":"2021-12-16","close":23200.0},{"date":"2021-12-17","close":22800.0},{"date":"2021-12-20","close":21850.0},{"date":"2021-12-21","close":22200.0},{"date":"2021-12-22","close":23450.0},{"date":"2021-12-23","close":26000.0},{"date":"2021-12-24","close":25550.0},{"date":"2021-12-27","close":24800.0},{"date":"2021-12-28","close":24950.0},{"date":"2021-12-29","close":24950.0},{"date":"2021-12-30","close":25050.0},{"date":"2022-01-03","close":24950.0},{"date":"2022-01-04","close":26850.0},{"date":"2022-01-05","close":26500.0},{"date":"2022-01-06","close":26850.0},{"date":"2022-01-07","close":26950.0},{"date":"2022-01-10","close":25850.0},{"date":"2022-01-11","close":25900.0},{"date":"2022-01-12","close":26100.0},{"date":"2022-01-13","close":25950.0},{"date":"2022-01-14","close":26200.0},{"date":"2022-01-17","close":25500.0},{"date":"2022-01-18","close":24800.0},{"date":"2022-01-19","close":23950.0},{"date":"2022-01-20","close":24150.0},{"date":"2022-01-21","close":22750.0},{"date":"2022-01-24","close":22600.0},{"date":"2022-01-25","close":22150.0},{"date":"2022-01-26","close":21350.0},{"date":"2022-01-27","close":20900.0},{"date":"2022-01-28","close":22750.0},{"date":"2022-02-03","close":22200.0},{"date":"2022-02-04","close":22450.0},{"date":"2022-02-07","close":21650.0},{"date":"2022-02-08","close":21000.0},{"date":"2022-02-09","close":21650.0},{"date":"2022-02-10","close":21000.0},{"date":"2022-02-11","close":20250.0},{"date":"2022-02-14","close":19050.0},{"date":"2022-02-15","close":19400.0},{"date":"2022-02-16","close":20750.0},{"date":"2022-02-17","close":20600.0},{"date":"2022-02-18","close":20900.0},{"date":"2022-02-21","close":20900.0},{"date":"2022-02-22","close":20900.0},{"date":"2022-02-23","close":20900.0},{"date":"2022-02-24","close":21650.0},{"date":"2022-02-25","close":21800.0},{"date":"2022-02-28","close":21800.0},{"date":"2022-03-02","close":22250.0},{"date":"2022-03-03","close":22100.0},{"date":"2022-03-04","close":22100.0},{"date":"2022-03-07","close":21150.0},{"date":"2022-03-08","close":20500.0},{"date":"2022-03-10","close":20500.0},{"date":"2022-03-11","close":20650.0},{"date":"2022-03-14","close":20150.0},{"date":"2022-03-15","close":19900.0},{"date":"2022-03-16","close":21700.0},{"date":"2022-03-17","close":22350.0},{"date":"2022-03-18","close":22200.0},{"date":"2022-03-21","close":22200.0},{"date":"2022-03-22","close":22350.0},{"date":"2022-03-23","close":23050.0},{"date":"2022-03-24","close":23750.0},{"date":"2022-03-25","close":23650.0},{"date":"2022-03-28","close":23850.0},{"date":"2022-03-29","close":23050.0},{"date":"2022-03-30","close":24000.0},{"date":"2022-03-31","close":24550.0},{"date":"2022-04-01","close":24400.0},{"date":"2022-04-04","close":23850.0},{"date":"2022-04-05","close":23550.0},{"date":"2022-04-06","close":23250.0},{"date":"2022-04-07","close":23750.0},{"date":"2022-04-08","close":24600.0},{"date":"2022-04-11","close":24050.0},{"date":"2022-04-12","close":24000.0},{"date":"2022-04-13","close":24150.0},{"date":"2022-04-14","close":30500.0},{"date":"2022-04-15","close":30300.0},{"date":"2022-04-18","close":30750.0},{"date":"2022-04-19","close":32750.0},{"date":"2022-04-20","close":31700.0},{"date":"2022-04-21","close":31150.0},{"date":"2022-04-22","close":33600.0},{"date":"2022-04-25","close":32000.0},{"date":"2022-04-26","close":33600.0},{"date":"2022-04-27","close":33800.0},{"date":"2022-04-28","close":33550.0},{"date":"2022-04-29","close":34650.0},{"date":"2022-05-02","close":34100.0},{"date":"2022-05-03","close":32800.0},{"date":"2022-05-04","close":31300.0},{"date":"2022-05-06","close":30800.0},{"date":"2022-05-09","close":29450.0},{"date":"2022-05-10","close":30150.0},{"date":"2022-05-11","close":30500.0},{"date":"2022-05-12","close":28900.0},{"date":"2022-05-13","close":29750.0},{"date":"2022-05-16","close":29700.0},{"date":"2022-05-17","close":29100.0},{"date":"2022-05-18","close":28350.0},{"date":"2022-05-19","close":27700.0},{"date":"2022-05-20","close":28150.0},{"date":"2022-05-23","close":29650.0},{"date":"2022-05-24","close":28050.0},{"date":"2022-05-25","close":28750.0},{"date":"2022-05-26","close":27600.0},{"date":"2022-05-27","close":27800.0},{"date":"2022-05-30","close":28600.0},{"date":"2022-05-31","close":28250.0},{"date":"2022-06-02","close":27850.0},{"date":"2022-06-03","close":29150.0},{"date":"2022-06-07","close":28250.0},{"date":"2022-06-08","close":28300.0},{"date":"2022-06-09","close":27100.0},{"date":"2022-06-10","close":26750.0},{"date":"2022-06-13","close":24850.0},{"date":"2022-06-14","close":24800.0},{"date":"2022-06-15","close":24450.0},{"date":"2022-06-16","close":24550.0},{"date":"2022-06-17","close":25300.0},{"date":"2022-06-20","close":23950.0},{"date":"2022-06-21","close":24200.0},{"date":"2022-06-22","close":22650.0},{"date":"2022-06-23","close":22100.0},{"date":"2022-06-24","close":23900.0},{"date":"2022-06-27","close":25300.0},{"date":"2022-06-28","close":25200.0},{"date":"2022-06-29","close":24400.0},{"date":"2022-06-30","close":23100.0},{"date":"2022-07-01","close":22300.0},{"date":"2022-07-04","close":22050.0},{"date":"2022-07-05","close":23500.0},{"date":"2022-07-06","close":23150.0},{"date":"2022-07-07","close":24250.0},{"date":"2022-07-08","close":23900.0},{"date":"2022-07-11","close":24300.0},{"date":"2022-07-12","close":23200.0},{"date":"2022-07-13","close":23500.0},{"date":"2022-07-14","close":23950.0},{"date":"2022-07-15","close":25950.0},{"date":"2022-07-18","close":26450.0},{"date":"2022-07-19","close":26450.0},{"date":"2022-07-20","close":26150.0},{"date":"2022-07-21","close":25850.0},{"date":"2022-07-22","close":25300.0},{"date":"2022-07-25","close":25300.0},{"date":"2022-07-26","close":25250.0},{"date":"2022-07-27","close":26300.0},{"date":"2022-07-28","close":25600.0},{"date":"2022-07-29","close":25950.0},{"date":"2022-08-01","close":25950.0},{"date":"2022-08-02","close":25600.0},{"date":"2022-08-03","close":25050.0},{"date":"2022-08-04","close":25150.0},{"date":"2022-08-05","close":25000.0},{"date":"2022-08-08","close":24750.0},{"date":"2022-08-09","close":24150.0},{"date":"2022-08-10","close":23850.0},{"date":"2022-08-11","close":25000.0},{"date":"2022-08-12","close":25150.0},{"date":"2022-08-16","close":25000.0},{"date":"2022-08-17","close":24600.0},{"date":"2022-08-18","close":25800.0},{"date":"2022-08-19","close":25500.0},{"date":"2022-08-22","close":25050.0},{"date":"2022-08-23","close":24900.0},{"date":"2022-08-24","close":25300.0},{"date":"2022-08-25","close":25800.0},{"date":"2022-08-26","close":27400.0},{"date":"2022-08-29","close":25750.0},{"date":"2022-08-30","close":26600.0},{"date":"2022-08-31","close":29050.0},{"date":"2022-09-01","close":28500.0},{"date":"2022-09-02","close":28200.0},{"date":"2022-09-05","close":27550.0},{"date":"2022-09-06","close":27700.0},{"date":"2022-09-07","close":26350.0},{"date":"2022-09-08","close":26000.0},{"date":"2022-09-13","close":28000.0},{"date":"2022-09-14","close":27250.0},{"date":"2022-09-15","close":26200.0},{"date":"2022-09-16","close":25850.0},{"date":"2022-09-19","close":25500.0},{"date":"2022-09-20","close":25300.0},{"date":"2022-09-21","close":24200.0},{"date":"2022-09-22","close":24950.0},{"date":"2022-09-23","close":23500.0},{"date":"2022-09-26","close":22050.0},{"date":"2022-09-27","close":21850.0},{"date":"2022-09-28","close":20250.0},{"date":"2022-09-29","close":19950.0},{"date":"2022-09-30","close":19700.0},{"date":"2022-10-04","close":20700.0},{"date":"2022-10-05","close":20450.0},{"date":"2022-10-06","close":21400.0},{"date":"2022-10-07","close":21700.0},{"date":"2022-10-11","close":20850.0},{"date":"2022-10-12","close":20250.0},{"date":"2022-10-13","close":19300.0},{"date":"2022-10-14","close":20200.0},{"date":"2022-10-17","close":20350.0},{"date":"2022-10-18","close":20700.0},{"date":"2022-10-19","close":20000.0},{"date":"2022-10-20","close":19650.0},{"date":"2022-10-21","close":19550.0},{"date":"2022-10-24","close":19700.0},{"date":"2022-10-25","close":20150.0},{"date":"2022-10-26","close":18550.0},{"date":"2022-10-27","close":18400.0},{"date":"2022-10-28","close":18250.0},{"date":"2022-10-31","close":18650.0},{"date":"2022-11-01","close":18750.0},{"date":"2022-11-02","close":18350.0},{"date":"2022-11-03","close":18250.0},{"date":"2022-11-04","close":18100.0},{"date":"2022-11-07","close":18450.0},{"date":"2022-11-08","close":19250.0},{"date":"2022-11-09","close":20100.0},{"date":"2022-11-10","close":20300.0},{"date":"2022-11-11","close":21350.0},{"date":"2022-11-14","close":21500.0},{"date":"2022-11-15","close":23250.0},{"date":"2022-11-16","close":23250.0},{"date":"2022-11-17","close":24000.0},{"date":"2022-11-18","close":23900.0},{"date":"2022-11-21","close":23200.0},{"date":"2022-11-22","close":23350.0},{"date":"2022-11-23","close":25050.0},{"date":"2022-11-24","close":25650.0},{"date":"2022-11-25","close":25000.0},{"date":"2022-11-28","close":24550.0},{"date":"2022-11-29","close":23900.0},{"date":"2022-11-30","close":24350.0},{"date":"2022-12-01","close":23850.0},{"date":"2022-12-02","close":23750.0},{"date":"2022-12-05","close":23700.0},{"date":"2022-12-06","close":22550.0},{"date":"2022-12-07","close":22100.0},{"date":"2022-12-08","close":22100.0},{"date":"2022-12-09","close":22600.0},{"date":"2022-12-12","close":22500.0},{"date":"2022-12-13","close":22450.0},{"date":"2022-12-14","close":23350.0},{"date":"2022-12-15","close":22900.0},{"date":"2022-12-16","close":22300.0},{"date":"2022-12-19","close":22100.0},{"date":"2022-12-20","close":21600.0},{"date":"2022-12-21","close":21400.0},{"date":"2022-12-22","close":21800.0},{"date":"2022-12-23","close":20900.0},{"date":"2022-12-26","close":21750.0},{"date":"2022-12-27","close":22500.0},{"date":"2022-12-28","close":22400.0},{"date":"2022-12-29","close":21250.0},{"date":"2023-01-02","close":20750.0},{"date":"2023-01-03","close":21600.0},{"date":"2023-01-04","close":21700.0},{"date":"2023-01-05","close":22250.0},{"date":"2023-01-06","close":22050.0},{"date":"2023-01-09","close":22750.0},{"date":"2023-01-10","close":22950.0},{"date":"2023-01-11","close":23700.0},{"date":"2023-01-12","close":23600.0},{"date":"2023-01-13","close":24150.0},{"date":"2023-01-16","close":24300.0},{"date":"2023-01-17","close":24200.0},{"date":"2023-01-18","close":24700.0},{"date":"2023-01-19","close":24800.0},{"date":"2023-01-20","close":26450.0},{"date":"2023-01-25","close":26800.0},{"date":"2023-01-26","close":26800.0},{"date":"2023-01-27","close":27100.0},{"date":"2023-01-30","close":26800.0},{"date":"2023-01-31","close":27850.0},{"date":"2023-02-01","close":27850.0},{"date":"2023-02-02","close":28300.0},{"date":"2023-02-03","close":28300.0},{"date":"2023-02-06","close":27900.0},{"date":"2023-02-07","close":27900.0},{"date":"2023-02-08","close":28400.0},{"date":"2023-02-09","close":28000.0},{"date":"2023-02-10","close":28100.0},{"date":"2023-02-13","close":28500.0},{"date":"2023-02-14","close":28400.0},{"date":"2023-02-15","close":27850.0},{"date":"2023-02-16","close":29450.0},{"date":"2023-02-17","close":30400.0},{"date":"2023-02-20","close":30300.0},{"date":"2023-02-21","close":29850.0},{"date":"2023-02-22","close":29000.0},{"date":"2023-02-23","close":28950.0},{"date":"2023-02-24","close":28850.0},{"date":"2023-02-27","close":28650.0},{"date":"2023-02-28","close":29050.0},{"date":"2023-03-02","close":29050.0},{"date":"2023-03-03","close":29950.0},{"date":"2023-03-06","close":30700.0},{"date":"2023-03-07","close":31400.0},{"date":"2023-03-08","close":31900.0},{"date":"2023-03-09","close":30650.0},{"date":"2023-03-10","close":29150.0},{"date":"2023-03-13","close":29250.0},{"date":"2023-03-14","close":26500.0},{"date":"2023-03-15","close":27350.0},{"date":"2023-03-16","close":27850.0},{"date":"2023-03-17","close":30000.0},{"date":"2023-03-20","close":29700.0},{"date":"2023-03-21","close":29700.0},{"date":"2023-03-22","close":29900.0},{"date":"2023-03-23","close":29750.0},{"date":"2023-03-24","close":31500.0},{"date":"2023-03-27","close":30600.0},{"date":"2023-03-28","close":31500.0},{"date":"2023-03-29","close":31500.0},{"date":"2023-03-30","close":31450.0},{"date":"2023-03-31","close":30450.0},{"date":"2023-04-03","close":31150.0},{"date":"2023-04-04","close":29950.0},{"date":"2023-04-05","close":29900.0},{"date":"2023-04-06","close":30100.0},{"date":"2023-04-07","close":29800.0},{"date":"2023-04-10","close":30000.0},{"date":"2023-04-11","close":30100.0},{"date":"2023-04-12","close":30150.0},{"date":"2023-04-13","close":29400.0},{"date":"2023-04-14","close":29200.0},{"date":"2023-04-17","close":30200.0},{"date":"2023-04-18","close":30950.0},{"date":"2023-04-19","close":33000.0},{"date":"2023-04-20","close":32000.0},{"date":"2023-04-21","close":31700.0},{"date":"2023-04-24","close":30500.0},{"date":"2023-04-25","close":30200.0},{"date":"2023-04-26","close":30950.0},{"date":"2023-04-27","close":31900.0},{"date":"2023-04-28","close":30950.0},{"date":"2023-05-02","close":31800.0},{"date":"2023-05-03","close":32400.0},{"date":"2023-05-04","close":33350.0},{"date":"2023-05-08","close":33500.0},{"date":"2023-05-09","close":32700.0},{"date":"2023-05-10","close":34650.0},{"date":"2023-05-11","close":33800.0},{"date":"2023-05-12","close":34750.0},{"date":"2023-05-15","close":34800.0},{"date":"2023-05-16","close":34000.0},{"date":"2023-05-17","close":33100.0},{"date":"2023-05-18","close":33100.0},{"date":"2023-05-19","close":33100.0},{"date":"2023-05-22","close":33150.0},{"date":"2023-05-23","close":33100.0},{"date":"2023-05-24","close":31900.0},{"date":"2023-05-25","close":31600.0},{"date":"2023-05-26","close":31800.0},{"date":"2023-05-30","close":33500.0},{"date":"2023-05-31","close":34400.0},{"date":"2023-06-01","close":34000.0},{"date":"2023-06-02","close":35900.0},{"date":"2023-06-05","close":35500.0},{"date":"2023-06-07","close":35000.0},{"date":"2023-06-08","close":34750.0},{"date":"2023-06-09","close":35150.0},{"date":"2023-06-12","close":34700.0},{"date":"2023-06-13","close":34950.0},{"date":"2023-06-14","close":34550.0},{"date":"2023-06-15","close":34550.0},{"date":"2023-06-16","close":35100.0},{"date":"2023-06-19","close":34250.0},{"date":"2023-06-20","close":33400.0},{"date":"2023-06-21","close":33000.0},{"date":"2023-06-22","close":32400.0},{"date":"2023-06-23","close":32400.0},{"date":"2023-06-26","close":32100.0},{"date":"2023-06-27","close":32600.0},{"date":"2023-06-28","close":31600.0},{"date":"2023-06-29","close":32000.0},{"date":"2023-06-30","close":33200.0},{"date":"2023-07-03","close":34000.0},{"date":"2023-07-04","close":34750.0},{"date":"2023-07-05","close":34500.0},{"date":"2023-07-06","close":33000.0},{"date":"2023-07-07","close":32950.0},{"date":"2023-07-10","close":31350.0},{"date":"2023-07-11","close":31500.0},{"date":"2023-07-12","close":30950.0},{"date":"2023-07-13","close":31700.0},{"date":"2023-07-14","close":31700.0},{"date":"2023-07-17","close":30500.0},{"date":"2023-07-18","close":29750.0},{"date":"2023-07-19","close":29650.0},{"date":"2023-07-20","close":29950.0},{"date":"2023-07-21","close":28950.0},{"date":"2023-07-24","close":28200.0},{"date":"2023-07-25","close":27550.0},{"date":"2023-07-26","close":26500.0},{"date":"2023-07-27","close":28150.0},{"date":"2023-07-28","close":27050.0},{"date":"2023-07-31","close":28900.0},{"date":"2023-08-01","close":28800.0},{"date":"2023-08-02","close":27950.0},{"date":"2023-08-03","close":28800.0},{"date":"2023-08-04","close":29250.0},{"date":"2023-08-07","close":28750.0},{"date":"2023-08-08","close":28000.0},{"date":"2023-08-09","close":27350.0},{"date":"2023-08-10","close":27100.0},{"date":"2023-08-11","close":28000.0},{"date":"2023-08-14","close":26850.0},{"date":"2023-08-16","close":24700.0},{"date":"2023-08-17","close":25650.0},{"date":"2023-08-18","close":25550.0},{"date":"2023-08-21","close":25150.0},{"date":"2023-08-22","close":24850.0},{"date":"2023-08-23","close":25000.0},{"date":"2023-08-24","close":25600.0},{"date":"2023-08-25","close":25450.0},{"date":"2023-08-28","close":26100.0},{"date":"2023-08-29","close":27700.0},{"date":"2023-08-30","close":28300.0},{"date":"2023-08-31","close":27650.0},{"date":"2023-09-01","close":27550.0},{"date":"2023-09-04","close":26900.0},{"date":"2023-09-05","close":27750.0},{"date":"2023-09-06","close":27250.0},{"date":"2023-09-07","close":25650.0},{"date":"2023-09-08","close":24900.0},{"date":"2023-09-11","close":26600.0},{"date":"2023-09-12","close":25700.0},{"date":"2023-09-13","close":25050.0},{"date":"2023-09-14","close":25300.0},{"date":"2023-09-15","close":25700.0},{"date":"2023-09-18","close":26400.0},{"date":"2023-09-19","close":26800.0},{"date":"2023-09-20","close":26000.0},{"date":"2023-09-21","close":25450.0},{"date":"2023-09-22","close":24900.0},{"date":"2023-09-25","close":24700.0},{"date":"2023-09-26","close":24250.0},{"date":"2023-09-27","close":24500.0},{"date":"2023-10-04","close":23450.0},{"date":"2023-10-05","close":22850.0},{"date":"2023-10-06","close":24000.0},{"date":"2023-10-10","close":22800.0},{"date":"2023-10-11","close":25050.0},{"date":"2023-10-12","close":24750.0},{"date":"2023-10-13","close":24900.0},{"date":"2023-10-16","close":24250.0},{"date":"2023-10-17","close":25150.0},{"date":"2023-10-18","close":24600.0},{"date":"2023-10-19","close":23750.0},{"date":"2023-10-20","close":22950.0},{"date":"2023-10-23","close":22350.0},{"date":"2023-10-24","close":23100.0},{"date":"2023-10-25","close":22950.0},{"date":"2023-10-26","close":21250.0},{"date":"2023-10-27","close":21250.0},{"date":"2023-10-30","close":21750.0},{"date":"2023-10-31","close":21000.0},{"date":"2023-11-01","close":21050.0},{"date":"2023-11-02","close":23450.0},{"date":"2023-11-03","close":23850.0},{"date":"2023-11-06","close":24200.0},{"date":"2023-11-07","close":24500.0},{"date":"2023-11-08","close":24250.0},{"date":"2023-11-09","close":25000.0},{"date":"2023-11-10","close":24300.0},{"date":"2023-11-13","close":23650.0},{"date":"2023-11-14","close":24650.0},{"date":"2023-11-15","close":24750.0},{"date":"2023-11-16","close":25350.0},{"date":"2023-11-17","close":24600.0},{"date":"2023-11-20","close":25000.0},{"date":"2023-11-21","close":24850.0},{"date":"2023-11-22","close":24850.0},{"date":"2023-11-23","close":24500.0},{"date":"2023-11-24","close":25200.0},{"date":"2023-11-27","close":24500.0},{"date":"2023-11-28","close":26200.0},{"date":"2023-11-29","close":27100.0},{"date":"2023-11-30","close":27100.0},{"date":"2023-12-01","close":27050.0},{"date":"2023-12-04","close":26000.0},{"date":"2023-12-05","close":25300.0},{"date":"2023-12-06","close":24900.0},{"date":"2023-12-07","close":24650.0},{"date":"2023-12-08","close":27000.0},{"date":"2023-12-11","close":27100.0},{"date":"2023-12-12","close":27200.0},{"date":"2023-12-13","close":26850.0},{"date":"2023-12-14","close":27300.0},{"date":"2023-12-15","close":27300.0},{"date":"2023-12-18","close":27300.0},{"date":"2023-12-19","close":28100.0},{"date":"2023-12-20","close":28400.0},{"date":"2023-12-21","close":28550.0},{"date":"2023-12-22","close":28150.0},{"date":"2023-12-26","close":27450.0},{"date":"2023-12-27","close":27950.0},{"date":"2023-12-28","close":28300.0},{"date":"2024-01-02","close":29000.0},{"date":"2024-01-03","close":28700.0},{"date":"2024-01-04","close":29500.0},{"date":"2024-01-05","close":29700.0},{"date":"2024-01-08","close":30350.0},{"date":"2024-01-09","close":30950.0},{"date":"2024-01-10","close":31350.0},{"date":"2024-01-11","close":31400.0},{"date":"2024-01-12","close":30800.0},{"date":"2024-01-15","close":30400.0},{"date":"2024-01-16","close":29450.0},{"date":"2024-01-17","close":28750.0},{"date":"2024-01-18","close":30950.0},{"date":"2024-01-19","close":31500.0},{"date":"2024-01-22","close":32000.0},{"date":"2024-01-23","close":31100.0},{"date":"2024-01-24","close":31700.0},{"date":"2024-01-25","close":31500.0},{"date":"2024-01-26","close":30850.0},{"date":"2024-01-29","close":30000.0},{"date":"2024-01-30","close":29650.0},{"date":"2024-01-31","close":28900.0},{"date":"2024-02-01","close":27950.0},{"date":"2024-02-02","close":28550.0},{"date":"2024-02-05","close":28650.0},{"date":"2024-02-06","close":29650.0},{"date":"2024-02-07","close":29700.0},{"date":"2024-02-08","close":28750.0},{"date":"2024-02-13","close":30900.0},{"date":"2024-02-14","close":32200.0},{"date":"2024-02-15","close":31600.0},{"date":"2024-02-16","close":31850.0},{"date":"2024-02-19","close":30050.0},{"date":"2024-02-20","close":30000.0},{"date":"2024-02-21","close":30250.0},{"date":"2024-02-22","close":29950.0},{"date":"2024-02-23","close":29400.0},{"date":"2024-02-26","close":29500.0},{"date":"2024-02-27","close":28500.0},{"date":"2024-02-28","close":28700.0},{"date":"2024-02-29","close":28650.0},{"date":"2024-03-04","close":29300.0},{"date":"2024-03-05","close":28600.0},{"date":"2024-03-06","close":28400.0},{"date":"2024-03-07","close":26050.0},{"date":"2024-03-08","close":26400.0},{"date":"2024-03-11","close":26050.0},{"date":"2024-03-12","close":26200.0},{"date":"2024-03-13","close":26050.0},{"date":"2024-03-14","close":25850.0},{"date":"2024-03-15","close":26100.0},{"date":"2024-03-18","close":26350.0},{"date":"2024-03-19","close":26250.0},{"date":"2024-03-20","close":26600.0},{"date":"2024-03-21","close":25800.0},{"date":"2024-03-22","close":25000.0},{"date":"2024-03-25","close":24650.0},{"date":"2024-03-26","close":24500.0},{"date":"2024-03-27","close":24300.0},{"date":"2024-03-28","close":24550.0},{"date":"2024-03-29","close":24150.0},{"date":"2024-04-01","close":25000.0},{"date":"2024-04-02","close":24650.0},{"date":"2024-04-03","close":24250.0},{"date":"2024-04-04","close":25650.0},{"date":"2024-04-05","close":24600.0},{"date":"2024-04-08","close":25750.0},{"date":"2024-04-09","close":25700.0},{"date":"2024-04-11","close":25300.0},{"date":"2024-04-12","close":25950.0},{"date":"2024-04-15","close":25150.0},{"date":"2024-04-16","close":24250.0},{"date":"2024-04-17","close":24300.0},{"date":"2024-04-18","close":24800.0},{"date":"2024-04-19","close":23950.0},{"date":"2024-04-22","close":24100.0},{"date":"2024-04-23","close":24000.0},{"date":"2024-04-24","close":25250.0},{"date":"2024-04-25","close":25200.0},{"date":"2024-04-26","close":24800.0},{"date":"2024-04-29","close":25400.0},{"date":"2024-04-30","close":25550.0},{"date":"2024-05-02","close":25750.0},{"date":"2024-05-03","close":26800.0},{"date":"2024-05-07","close":26800.0},{"date":"2024-05-08","close":27050.0},{"date":"2024-05-09","close":26900.0},{"date":"2024-05-10","close":27050.0},{"date":"2024-05-13","close":27700.0},{"date":"2024-05-14","close":28150.0},{"date":"2024-05-16","close":27400.0},{"date":"2024-05-17","close":26300.0},{"date":"2024-05-20","close":25400.0},{"date":"2024-05-21","close":25250.0},{"date":"2024-05-22","close":25150.0},{"date":"2024-05-23","close":26500.0},{"date":"2024-05-24","close":25800.0},{"date":"2024-05-27","close":25450.0},{"date":"2024-05-28","close":25700.0},{"date":"2024-05-29","close":26050.0},{"date":"2024-05-30","close":26300.0},{"date":"2024-05-31","close":26200.0},{"date":"2024-06-03","close":25500.0},{"date":"2024-06-04","close":25100.0},{"date":"2024-06-05","close":25500.0},{"date":"2024-06-07","close":25100.0},{"date":"2024-06-10","close":25800.0},{"date":"2024-06-11","close":24250.0},{"date":"2024-06-12","close":24750.0},{"date":"2024-06-13","close":24700.0},{"date":"2024-06-14","close":24900.0},{"date":"2024-06-17","close":24650.0},{"date":"2024-06-18","close":25300.0},{"date":"2024-06-19","close":25400.0},{"date":"2024-06-20","close":25500.0},{"date":"2024-06-21","close":25000.0},{"date":"2024-06-24","close":24950.0},{"date":"2024-06-25","close":24800.0},{"date":"2024-06-26","close":24950.0},{"date":"2024-06-27","close":24500.0},{"date":"2024-06-28","close":24400.0},{"date":"2024-07-01","close":24750.0},{"date":"2024-07-02","close":24900.0},{"date":"2024-07-03","close":25150.0},{"date":"2024-07-04","close":24800.0},{"date":"2024-07-05","close":24800.0},{"date":"2024-07-08","close":24750.0},{"date":"2024-07-09","close":24650.0},{"date":"2024-07-10","close":25000.0},{"date":"2024-07-11","close":25050.0},{"date":"2024-07-12","close":24750.0},{"date":"2024-07-15","close":24250.0},{"date":"2024-07-16","close":24900.0},{"date":"2024-07-17","close":24500.0},{"date":"2024-07-18","close":23950.0},{"date":"2024-07-19","close":23300.0},{"date":"2024-07-22","close":22000.0},{"date":"2024-07-23","close":21700.0},{"date":"2024-07-24","close":21650.0},{"date":"2024-07-25","close":20800.0},{"date":"2024-07-26","close":21150.0},{"date":"2024-07-29","close":20600.0},{"date":"2024-07-30","close":20150.0},{"date":"2024-07-31","close":20600.0},{"date":"2024-08-01","close":20600.0},{"date":"2024-08-02","close":20300.0},{"date":"2024-08-05","close":17430.0},{"date":"2024-08-06","close":18130.0},{"date":"2024-08-07","close":18340.0},{"date":"2024-08-08","close":18220.0},{"date":"2024-08-09","close":18730.0},{"date":"2024-08-12","close":19900.0},{"date":"2024-08-13","close":19930.0},{"date":"2024-08-14","close":20450.0},{"date":"2024-08-16","close":20400.0},{"date":"2024-08-19","close":20350.0},{"date":"2024-08-20","close":20800.0},{"date":"2024-08-21","close":20750.0},{"date":"2024-08-22","close":21200.0},{"date":"2024-08-23","close":21150.0},{"date":"2024-08-26","close":20450.0},{"date":"2024-08-27","close":20000.0},{"date":"2024-08-28","close":19880.0},{"date":"2024-08-29","close":19220.0},{"date":"2024-08-30","close":21250.0},{"date":"2024-09-02","close":20800.0},{"date":"2024-09-03","close":20150.0},{"date":"2024-09-04","close":18920.0},{"date":"2024-09-05","close":18780.0},{"date":"2024-09-06","close":18220.0},{"date":"2024-09-09","close":18440.0},{"date":"2024-09-10","close":18020.0},{"date":"2024-09-11","close":17610.0},{"date":"2024-09-12","close":18080.0},{"date":"2024-09-13","close":17900.0},{"date":"2024-09-19","close":17500.0},{"date":"2024-09-20","close":17510.0},{"date":"2024-09-23","close":17500.0},{"date":"2024-09-24","close":17570.0},{"date":"2024-09-25","close":17460.0},{"date":"2024-09-26","close":17860.0},{"date":"2024-09-27","close":17730.0},{"date":"2024-09-30","close":17570.0},{"date":"2024-10-02","close":17440.0},{"date":"2024-10-04","close":17600.0},{"date":"2024-10-07","close":17460.0},{"date":"2024-10-08","close":17090.0},{"date":"2024-10-10","close":17070.0},{"date":"2024-10-11","close":17050.0},{"date":"2024-10-14","close":17140.0},{"date":"2024-10-15","close":17120.0},{"date":"2024-10-16","close":16330.0},{"date":"2024-10-17","close":16320.0},{"date":"2024-10-18","close":15890.0},{"date":"2024-10-21","close":16600.0},{"date":"2024-10-22","close":15980.0},{"date":"2024-10-23","close":15770.0},{"date":"2024-10-24","close":15640.0},{"date":"2024-10-25","close":15410.0},{"date":"2024-10-28","close":15570.0},{"date":"2024-10-29","close":15910.0},{"date":"2024-10-30","close":15720.0},{"date":"2024-10-31","close":16160.0},{"date":"2024-11-01","close":15790.0},{"date":"2024-11-04","close":15910.0},{"date":"2024-11-05","close":16340.0},{"date":"2024-11-06","close":16290.0},{"date":"2024-11-07","close":16030.0},{"date":"2024-11-08","close":16060.0},{"date":"2024-11-11","close":14940.0},{"date":"2024-11-12","close":14310.0},{"date":"2024-11-13","close":13920.0},{"date":"2024-11-14","close":13830.0},{"date":"2024-11-15","close":12300.0},{"date":"2024-11-18","close":12850.0},{"date":"2024-11-19","close":12790.0},{"date":"2024-11-20","close":13110.0},{"date":"2024-11-21","close":13530.0},{"date":"2024-11-22","close":13110.0},{"date":"2024-11-25","close":12900.0},{"date":"2024-11-26","close":13350.0},{"date":"2024-11-27","close":12900.0},{"date":"2024-11-28","close":12800.0},{"date":"2024-11-29","close":12310.0},{"date":"2024-12-02","close":12020.0},{"date":"2024-12-03","close":12200.0},{"date":"2024-12-04","close":11790.0},{"date":"2024-12-05","close":11590.0},{"date":"2024-12-06","close":11540.0},{"date":"2024-12-09","close":10740.0},{"date":"2024-12-10","close":11560.0},{"date":"2024-12-11","close":12180.0},{"date":"2024-12-12","close":12290.0},{"date":"2024-12-13","close":12390.0},{"date":"2024-12-16","close":12890.0},{"date":"2024-12-17","close":12860.0},{"date":"2024-12-18","close":12940.0},{"date":"2024-12-19","close":12720.0},{"date":"2024-12-20","close":12000.0},{"date":"2024-12-23","close":12460.0},{"date":"2024-12-24","close":12300.0},{"date":"2024-12-26","close":12010.0},{"date":"2024-12-27","close":11830.0},{"date":"2024-12-30","close":11790.0},{"date":"2025-01-02","close":11720.0},{"date":"2025-01-03","close":12110.0},{"date":"2025-01-06","close":12470.0},{"date":"2025-01-07","close":12210.0},{"date":"2025-01-08","close":12460.0},{"date":"2025-01-09","close":12220.0},{"date":"2025-01-10","close":12220.0},{"date":"2025-01-13","close":11850.0},{"date":"2025-01-14","close":12210.0},{"date":"2025-01-15","close":11920.0},{"date":"2025-01-16","close":12070.0},{"date":"2025-01-17","close":11900.0},{"date":"2025-01-20","close":12250.0},{"date":"2025-01-21","close":12940.0},{"date":"2025-01-22","close":14840.0},{"date":"2025-01-23","close":14100.0},{"date":"2025-01-24","close":14450.0},{"date":"2025-01-31","close":15450.0},{"date":"2025-02-03","close":17030.0},{"date":"2025-02-04","close":16900.0},{"date":"2025-02-05","close":17840.0},{"date":"2025-02-06","close":17130.0},{"date":"2025-02-07","close":16120.0},{"date":"2025-02-10","close":15880.0},{"date":"2025-02-11","close":15100.0},{"date":"2025-02-12","close":15100.0},{"date":"2025-02-13","close":14760.0},{"date":"2025-02-14","close":15380.0},{"date":"2025-02-17","close":15400.0},{"date":"2025-02-18","close":14330.0},{"date":"2025-02-19","close":14580.0},{"date":"2025-02-20","close":14540.0},{"date":"2025-02-21","close":14430.0},{"date":"2025-02-24","close":14130.0},{"date":"2025-02-25","close":14040.0},{"date":"2025-02-26","close":14180.0},{"date":"2025-02-27","close":14160.0},{"date":"2025-02-28","close":13470.0},{"date":"2025-03-04","close":13370.0},{"date":"2025-03-05","close":13680.0},{"date":"2025-03-06","close":13380.0},{"date":"2025-03-07","close":13210.0},{"date":"2025-03-10","close":13110.0},{"date":"2025-03-11","close":13100.0},{"date":"2025-03-12","close":13260.0},{"date":"2025-03-13","close":12990.0},{"date":"2025-03-14","close":13270.0},{"date":"2025-03-17","close":13350.0},{"date":"2025-03-18","close":13320.0},{"date":"2025-03-19","close":13370.0},{"date":"2025-03-20","close":13370.0},{"date":"2025-03-21","close":13340.0},{"date":"2025-03-24","close":13310.0},{"date":"2025-03-25","close":13150.0},{"date":"2025-03-26","close":13330.0},{"date":"2025-03-27","close":12850.0},{"date":"2025-03-28","close":12300.0},{"date":"2025-03-31","close":12020.0},{"date":"2025-04-01","close":11960.0},{"date":"2025-04-02","close":11690.0},{"date":"2025-04-03","close":11480.0},{"date":"2025-04-04","close":11350.0},{"date":"2025-04-07","close":10450.0},{"date":"2025-04-08","close":10280.0},{"date":"2025-04-09","close":9990.0},{"date":"2025-04-10","close":10730.0},{"date":"2025-04-11","close":10890.0},{"date":"2025-04-14","close":11330.0},{"date":"2025-04-15","close":11570.0},{"date":"2025-04-16","close":11140.0},{"date":"2025-04-17","close":11380.0},{"date":"2025-04-18","close":11390.0},{"date":"2025-04-21","close":11220.0},{"date":"2025-04-22","close":11170.0},{"date":"2025-04-23","close":11600.0},{"date":"2025-04-24","close":11490.0},{"date":"2025-04-25","close":11700.0},{"date":"2025-04-28","close":11700.0},{"date":"2025-04-29","close":11840.0},{"date":"2025-04-30","close":11900.0},{"date":"2025-05-02","close":11820.0},{"date":"2025-05-07","close":11690.0},{"date":"2025-05-08","close":11910.0},{"date":"2025-05-09","close":11800.0},{"date":"2025-05-12","close":12410.0},{"date":"2025-05-13","close":12680.0},{"date":"2025-05-14","close":12960.0},{"date":"2025-05-15","close":13030.0},{"date":"2025-05-16","close":12450.0},{"date":"2025-05-19","close":12070.0},{"date":"2025-05-20","close":11950.0},{"date":"2025-05-21","close":11910.0},{"date":"2025-05-22","close":11470.0},{"date":"2025-05-23","close":11400.0},{"date":"2025-05-26","close":11550.0},{"date":"2025-05-27","close":11380.0},{"date":"2025-05-28","close":11790.0},{"date":"2025-05-29","close":12180.0},{"date":"2025-05-30","close":11900.0},{"date":"2025-06-02","close":11810.0},{"date":"2025-06-04","close":11940.0},{"date":"2025-06-05","close":12770.0},{"date":"2025-06-09","close":13350.0},{"date":"2025-06-10","close":13200.0},{"date":"2025-06-11","close":13200.0},{"date":"2025-06-12","close":13410.0},{"date":"2025-06-13","close":13920.0},{"date":"2025-06-16","close":14880.0},{"date":"2025-06-17","close":15110.0},{"date":"2025-06-18","close":15030.0},{"date":"2025-06-19","close":14940.0},{"date":"2025-06-20","close":14890.0},{"date":"2025-06-23","close":15030.0},{"date":"2025-06-24","close":15530.0},{"date":"2025-06-25","close":15360.0},{"date":"2025-06-26","close":15370.0},{"date":"2025-06-27","close":15370.0},{"date":"2025-06-30","close":15500.0},{"date":"2025-07-01","close":15210.0},{"date":"2025-07-02","close":15400.0},{"date":"2025-07-03","close":15900.0},{"date":"2025-07-04","close":15810.0},{"date":"2025-07-07","close":16900.0},{"date":"2025-07-08","close":17030.0},{"date":"2025-07-09","close":16410.0},{"date":"2025-07-10","close":16760.0},{"date":"2025-07-11","close":16970.0},{"date":"2025-07-14","close":16900.0},{"date":"2025-07-15","close":16960.0},{"date":"2025-07-16","close":17600.0},{"date":"2025-07-17","close":17390.0},{"date":"2025-07-18","close":17280.0},{"date":"2025-07-21","close":17620.0},{"date":"2025-07-22","close":17800.0},{"date":"2025-07-23","close":18480.0},{"date":"2025-07-24","close":17990.0},{"date":"2025-07-25","close":17780.0},{"date":"2025-07-28","close":17580.0},{"date":"2025-07-29","close":17880.0},{"date":"2025-07-30","close":18000.0},{"date":"2025-07-31","close":18360.0},{"date":"2025-08-01","close":17700.0},{"date":"2025-08-04","close":18400.0},{"date":"2025-08-05","close":18560.0},{"date":"2025-08-06","close":19190.0},{"date":"2025-08-07","close":19410.0},{"date":"2025-08-08","close":19680.0},{"date":"2025-08-11","close":19320.0},{"date":"2025-08-12","close":18530.0},{"date":"2025-08-13","close":18690.0},{"date":"2025-08-14","close":18390.0},{"date":"2025-08-18","close":18180.0},{"date":"2025-08-19","close":18810.0},{"date":"2025-08-20","close":18890.0},{"date":"2025-08-21","close":18740.0},{"date":"2025-08-22","close":18880.0},{"date":"2025-08-25","close":19110.0},{"date":"2025-08-26","close":18850.0},{"date":"2025-08-27","close":19220.0},{"date":"2025-08-28","close":19850.0},{"date":"2025-08-29","close":19870.0},{"date":"2025-09-01","close":18330.0},{"date":"2025-09-02","close":18440.0},{"date":"2025-09-03","close":19000.0},{"date":"2025-09-04","close":19070.0},{"date":"2025-09-05","close":18690.0},{"date":"2025-09-08","close":18770.0},{"date":"2025-09-09","close":18870.0},{"date":"2025-09-10","close":18600.0},{"date":"2025-09-11","close":18520.0},{"date":"2025-09-12","close":19110.0},{"date":"2025-09-15","close":18950.0},{"date":"2025-09-16","close":19750.0},{"date":"2025-09-17","close":22400.0},{"date":"2025-09-18","close":21750.0},{"date":"2025-09-19","close":21250.0},{"date":"2025-09-22","close":21550.0},{"date":"2025-09-23","close":21400.0},{"date":"2025-09-24","close":21300.0},{"date":"2025-09-25","close":21050.0},{"date":"2025-09-26","close":20100.0},{"date":"2025-09-29","close":20300.0},{"date":"2025-09-30","close":20050.0},{"date":"2025-10-01","close":20300.0},{"date":"2025-10-02","close":20900.0},{"date":"2025-10-10","close":21450.0},{"date":"2025-10-13","close":21250.0},{"date":"2025-10-14","close":20400.0},{"date":"2025-10-15","close":22500.0},{"date":"2025-10-16","close":23350.0},{"date":"2025-10-17","close":23150.0},{"date":"2025-10-20","close":22650.0},{"date":"2025-10-21","close":22650.0},{"date":"2025-10-22","close":22950.0},{"date":"2025-10-23","close":22150.0},{"date":"2025-10-24","close":21900.0},{"date":"2025-10-27","close":21900.0},{"date":"2025-10-28","close":21550.0},{"date":"2025-10-29","close":21500.0},{"date":"2025-10-30","close":20950.0},{"date":"2025-10-31","close":21700.0},{"date":"2025-11-03","close":22850.0},{"date":"2025-11-04","close":23500.0},{"date":"2025-11-05","close":22200.0},{"date":"2025-11-06","close":22100.0},{"date":"2025-11-07","close":21200.0},{"date":"2025-11-10","close":21350.0},{"date":"2025-11-11","close":21800.0},{"date":"2025-11-12","close":21750.0},{"date":"2025-11-13","close":21250.0},{"date":"2025-11-14","close":19890.0},{"date":"2025-11-17","close":18950.0},{"date":"2025-11-18","close":18100.0},{"date":"2025-11-19","close":18050.0},{"date":"2025-11-20","close":17760.0},{"date":"2025-11-21","close":16690.0},{"date":"2025-11-24","close":16830.0},{"date":"2025-11-25","close":17180.0},{"date":"2025-11-26","close":17570.0},{"date":"2025-11-27","close":17780.0},{"date":"2025-11-28","close":17750.0},{"date":"2025-12-01","close":20150.0},{"date":"2025-12-02","close":20350.0},{"date":"2025-12-03","close":19250.0},{"date":"2025-12-04","close":19320.0},{"date":"2025-12-05","close":19330.0},{"date":"2025-12-08","close":19790.0},{"date":"2025-12-09","close":20100.0},{"date":"2025-12-10","close":22100.0},{"date":"2025-12-11","close":24500.0},{"date":"2025-12-12","close":24600.0},{"date":"2025-12-15","close":23450.0},{"date":"2025-12-16","close":22500.0},{"date":"2025-12-17","close":22850.0},{"date":"2025-12-18","close":22550.0},{"date":"2025-12-19","close":23000.0},{"date":"2025-12-22","close":22900.0},{"date":"2025-12-23","close":22450.0},{"date":"2025-12-24","close":23050.0},{"date":"2025-12-26","close":22600.0},{"date":"2025-12-29","close":25600.0},{"date":"2025-12-30","close":25700.0},{"date":"2026-01-02","close":26300.0},{"date":"2026-01-05","close":28250.0},{"date":"2026-01-06","close":26950.0},{"date":"2026-01-07","close":26750.0},{"date":"2026-01-08","close":24750.0},{"date":"2026-01-09","close":25650.0},{"date":"2026-01-12","close":23950.0},{"date":"2026-01-13","close":23900.0},{"date":"2026-01-14","close":23050.0},{"date":"2026-01-15","close":22850.0},{"date":"2026-01-16","close":22400.0},{"date":"2026-01-19","close":22950.0},{"date":"2026-01-20","close":23050.0},{"date":"2026-01-21","close":22700.0},{"date":"2026-01-22","close":22700.0},{"date":"2026-01-23","close":22800.0},{"date":"2026-01-26","close":23000.0},{"date":"2026-01-27","close":22950.0},{"date":"2026-01-28","close":22850.0},{"date":"2026-01-29","close":29050.0},{"date":"2026-01-30","close":30000.0},{"date":"2026-02-02","close":31750.0},{"date":"2026-02-03","close":34800.0},{"date":"2026-02-04","close":38000.0},{"date":"2026-02-05","close":36700.0},{"date":"2026-02-06","close":38350.0},{"date":"2026-02-09","close":39350.0},{"date":"2026-02-10","close":41400.0},{"date":"2026-02-11","close":41850.0},{"date":"2026-02-12","close":42500.0},{"date":"2026-02-13","close":42150.0},{"date":"2026-02-19","close":44250.0},{"date":"2026-02-20","close":42950.0},{"date":"2026-02-23","close":40350.0},{"date":"2026-02-24","close":41200.0},{"date":"2026-02-25","close":40300.0},{"date":"2026-02-26","close":42450.0},{"date":"2026-02-27","close":41800.0},{"date":"2026-03-03","close":41600.0},{"date":"2026-03-04","close":31000.0},{"date":"2026-03-05","close":37100.0},{"date":"2026-03-06","close":39950.0},{"date":"2026-03-09","close":38850.0},{"date":"2026-03-10","close":43700.0},{"date":"2026-03-11","close":44400.0},{"date":"2026-03-12","close":42150.0},{"date":"2026-03-13","close":39950.0},{"date":"2026-03-16","close":40400.0},{"date":"2026-03-17","close":39200.0},{"date":"2026-03-18","close":39300.0},{"date":"2026-03-19","close":39150.0},{"date":"2026-03-20","close":39100.0},{"date":"2026-03-23","close":37600.0},{"date":"2026-03-24","close":38200.0},{"date":"2026-03-25","close":38100.0},{"date":"2026-03-26","close":37050.0},{"date":"2026-03-27","close":36250.0},{"date":"2026-03-30","close":34050.0},{"date":"2026-03-31","close":32200.0},{"date":"2026-04-01","close":36000.0},{"date":"2026-04-02","close":34200.0},{"date":"2026-04-03","close":34400.0},{"date":"2026-04-06","close":33850.0},{"date":"2026-04-07","close":32600.0},{"date":"2026-04-08","close":34600.0},{"date":"2026-04-09","close":34550.0},{"date":"2026-04-10","close":35100.0},{"date":"2026-04-13","close":34000.0},{"date":"2026-04-14","close":35350.0},{"date":"2026-04-15","close":35000.0},{"date":"2026-04-16","close":38000.0},{"date":"2026-04-17","close":41150.0},{"date":"2026-04-20","close":43200.0},{"date":"2026-04-21","close":43000.0},{"date":"2026-04-22","close":46250.0},{"date":"2026-04-23","close":45200.0},{"date":"2026-04-24","close":47100.0},{"date":"2026-04-27","close":49500.0},{"date":"2026-04-28","close":48250.0},{"date":"2026-04-29","close":49650.0},{"date":"2026-04-30","close":48650.0},{"date":"2026-05-04","close":47700.0},{"date":"2026-05-06","close":46350.0},{"date":"2026-05-07","close":46000.0},{"date":"2026-05-08","close":47900.0},{"date":"2026-05-11","close":46650.0},{"date":"2026-05-12","close":43050.0},{"date":"2026-05-13","close":47150.0},{"date":"2026-05-14","close":47800.0},{"date":"2026-05-15","close":55700.0},{"date":"2026-05-18","close":51500.0},{"date":"2026-05-19","close":47150.0},{"date":"2026-05-20","close":45000.0},{"date":"2026-05-21","close":47000.0},{"date":"2026-05-22","close":49600.0},{"date":"2026-05-26","close":48150.0},{"date":"2026-05-27","close":45200.0},{"date":"2026-05-28","close":42550.0},{"date":"2026-05-29","close":39650.0},{"date":"2026-06-01","close":37750.0},{"date":"2026-06-02","close":40050.0},{"date":"2026-06-04","close":38500.0},{"date":"2026-06-05","close":36150.0},{"date":"2026-06-08","close":32850.0},{"date":"2026-06-09","close":35800.0},{"date":"2026-06-10","close":33950.0},{"date":"2026-06-11","close":35000.0},{"date":"2026-06-12","close":35050.0},{"date":"2026-06-15","close":35400.0},{"date":"2026-06-16","close":35350.0},{"date":"2026-06-17","close":34600.0},{"date":"2026-06-18","close":33150.0},{"date":"2026-06-19","close":32000.0},{"date":"2026-06-22","close":32300.0},{"date":"2026-06-23","close":28850.0},{"date":"2026-06-24","close":28400.0},{"date":"2026-06-25","close":28700.0},{"date":"2026-06-26","close":27100.0},{"date":"2026-06-29","close":28600.0},{"date":"2026-06-30","close":28450.0},{"date":"2026-07-01","close":28300.0},{"date":"2026-07-02","close":26650.0},{"date":"2026-07-03","close":26900.0},{"date":"2026-07-06","close":26950.0},{"date":"2026-07-07","close":26500.0},{"date":"2026-07-08","close":25800.0},{"date":"2026-07-09","close":26000.0},{"date":"2026-07-10","close":27450.0},{"date":"2026-07-13","close":25550.0},{"date":"2026-07-14","close":24450.0},{"date":"2026-07-15","close":25850.0},{"date":"2026-07-16","close":24850.0},{"date":"2026-07-20","close":23700.0},{"date":"2026-07-21","close":23900.0},{"date":"2026-07-22","close":25500.0},{"date":"2026-07-23","close":25700.0},{"date":"2026-07-24","close":24150.0},{"date":"2026-07-27","close":24000.0},{"date":"2026-07-28","close":21450.0},{"date":"2026-07-29","close":20100.0},{"date":"2026-07-30","close":19310.0},{"date":"2026-07-31","close":22150.0},{"date":"2026-08-03","close":23750.0},{"date":"2026-08-04","close":26400.0},{"date":"2026-08-05","close":26800.0},{"date":"2026-08-06","close":24600.0},{"date":"2026-08-07","close":25150.0},{"date":"2026-08-10","close":27000.0},{"date":"2026-08-11","close":27200.0},{"date":"2026-08-12","close":27150.0},{"date":"2026-08-13","close":30250.0},{"date":"2026-08-14","close":30800.0},{"date":"2026-08-18","close":29350.0},{"date":"2026-08-19","close":29650.0},{"date":"2026-08-20","close":31200.0},{"date":"2026-08-21","close":29250.0},{"date":"2026-08-24","close":29850.0},{"date":"2026-08-25","close":30900.0},{"date":"2026-08-26","close":30050.0},{"date":"2026-08-27","close":30000.0},{"date":"2026-08-28","close":29400.0},{"date":"2026-08-31","close":30250.0},{"date":"2026-09-01","close":30000.0},{"date":"2026-09-02","close":29850.0},{"date":"2026-09-03","close":27950.0},{"date":"2026-09-04","close":30600.0},{"date":"2026-09-07","close":29900.0},{"date":"2026-09-08","close":28300.0},{"date":"2026-09-09","close":28550.0},{"date":"2026-09-10","close":28550.0},{"date":"2026-09-11","close":27150.0},{"date":"2026-09-14","close":26050.0},{"date":"2026-09-15","close":26100.0},{"date":"2026-09-16","close":25850.0},{"date":"2026-09-17","close":26400.0},{"date":"2026-09-18","close":27300.0},{"date":"2026-09-21","close":27700.0},{"date":"2026-09-22","close":26750.0},{"date":"2026-09-23","close":25950.0},{"date":"2026-09-28","close":26200.0},{"date":"2026-09-29","close":26650.0},{"date":"2026-09-30","close":26350.0},{"date":"2026-10-01","close":27550.0},{"date":"2026-10-02","close":28300.0},{"date":"2026-10-06","close":28400.0},{"date":"2026-10-07","close":27300.0},{"date":"2026-10-08","close":26700.0},{"date":"2026-10-12","close":24200.0},{"date":"2026-10-13","close":23500.0},{"date":"2026-10-14","close":23050.0},{"date":"2026-10-15","close":20450.0},{"date":"2026-10-16","close":22000.0},{"date":"2026-10-19","close":22900.0},{"date":"2026-10-20","close":21400.0},{"date":"2026-10-21","close":22300.0},{"date":"2026-10-22","close":21500.0},{"date":"2026-10-23","close":20750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16830.0,"foreign_net":-27453.0,"institution_net":44283.0},{"date":"2026-10-21","retail_net":-19855.0,"foreign_net":-7917.0,"institution_net":27772.0},{"date":"2026-10-20","retail_net":-3596.0,"foreign_net":-14077.0,"institution_net":17673.0},{"date":"2026-10-19","retail_net":-5473.0,"foreign_net":-18557.0,"institution_net":24030.0},{"date":"2026-10-16","retail_net":-23690.0,"foreign_net":3399.0,"institution_net":20291.0},{"date":"2026-10-15","retail_net":6275.0,"foreign_net":20942.0,"institution_net":-27217.0},{"date":"2026-10-14","retail_net":3775.0,"foreign_net":-13572.0,"institution_net":9797.0},{"date":"2026-10-13","retail_net":-19788.0,"foreign_net":41923.0,"institution_net":-22135.0},{"date":"2026-10-12","retail_net":47917.0,"foreign_net":-585.0,"institution_net":-47332.0},{"date":"2026-10-08","retail_net":-350.0,"foreign_net":20851.0,"institution_net":-20501.0},{"date":"2026-10-07","retail_net":17698.0,"foreign_net":4394.0,"institution_net":-22092.0},{"date":"2026-10-06","retail_net":-7772.0,"foreign_net":-475.0,"institution_net":8247.0},{"date":"2026-10-02","retail_net":-3086.0,"foreign_net":1683.0,"institution_net":1403.0},{"date":"2026-10-01","retail_net":-11432.0,"foreign_net":11436.0,"institution_net":-4.0},{"date":"2026-09-30","retail_net":10034.0,"foreign_net":-9532.0,"institution_net":-502.0},{"date":"2026-09-29","retail_net":-4971.0,"foreign_net":4882.0,"institution_net":89.0},{"date":"2026-09-28","retail_net":-21250.0,"foreign_net":22227.0,"institution_net":-977.0},{"date":"2026-09-23","retail_net":52999.0,"foreign_net":-4254.0,"institution_net":-48745.0},{"date":"2026-09-22","retail_net":34067.0,"foreign_net":-23294.0,"institution_net":-10773.0},{"date":"2026-09-21","retail_net":8374.0,"foreign_net":-8596.0,"institution_net":222.0},{"date":"2026-09-18","retail_net":-9330.0,"foreign_net":8883.0,"institution_net":447.0},{"date":"2026-09-17","retail_net":-4260.0,"foreign_net":5198.0,"institution_net":-938.0},{"date":"2026-09-16","retail_net":-3589.0,"foreign_net":10121.0,"institution_net":-6532.0},{"date":"2026-09-15","retail_net":2997.0,"foreign_net":-2852.0,"institution_net":-145.0},{"date":"2026-09-14","retail_net":-2991.0,"foreign_net":8759.0,"institution_net":-5768.0},{"date":"2026-09-11","retail_net":58942.0,"foreign_net":-55821.0,"institution_net":-3121.0},{"date":"2026-09-10","retail_net":1787.0,"foreign_net":-3219.0,"institution_net":1432.0},{"date":"2026-09-09","retail_net":11981.0,"foreign_net":-5795.0,"institution_net":-6186.0},{"date":"2026-09-08","retail_net":44471.0,"foreign_net":-39709.0,"institution_net":-4762.0},{"date":"2026-09-07","retail_net":44967.0,"foreign_net":-45563.0,"institution_net":596.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-16830.0,"foreign_net":-27453.0,"institution_net":44283.0},"d3":{"retail_net":-40281.0,"foreign_net":-49447.0,"institution_net":89728.0},"d7":{"retail_net":-59394.0,"foreign_net":-57235.0,"institution_net":116629.0},"d14":{"retail_net":-36207.0,"foreign_net":21992.0,"institution_net":14215.0},"d30":{"retail_net":188021.0,"foreign_net":-116573.0,"institution_net":-71448.0}},"analysis":"최근 5일 외국인 순매수 -6.46만, 기관 순매수 13.40만. 30일 누적: 외국인 -11.66만, 기관 -7.14만.","foreign_flow":-64605.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":134049.0},"insider_trades":[],"price_analysis":{"current":21200.0,"low_30d":20250.0,"support":21210.0,"high_30d":29850.0,"change_1d":-1.4,"change_7d":-6.6,"change_30d":-24.4,"resistance":28890.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.93,"per":36.7,"quarter":"2024-Q2"},{"pbr":2.12,"per":15.75,"quarter":"2024-Q3"},{"pbr":1.42,"per":15.33,"quarter":"2024-Q4"},{"pbr":1.43,"per":25.46,"quarter":"2025-Q1"},{"pbr":1.95,"per":null,"quarter":"2025-Q2"},{"pbr":2.37,"per":24.77,"quarter":"2025-Q3"},{"pbr":2.78,"per":11.78,"quarter":"2025-Q4"},{"pbr":3.07,"per":7.87,"quarter":"2026-Q1"},{"pbr":2.6,"per":5.04,"quarter":"2026-Q2"},{"pbr":0.87,"per":3.75,"quarter":"현재"}],"timeline":[{"close":24400.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17570.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11790.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12020.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15500.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":28450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.3,"pbr_5y_low":1.42,"per_5y_avg":17.84,"per_5y_low":5.04,"current_pbr":0.87,"current_per":3.75,"pbr_5y_high":3.07,"per_5y_high":36.7,"pbr_5y_median":2.37,"per_5y_median":15.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 3.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"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":23.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.93,"per":36.7,"close":24400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.12,"per":15.75,"close":17570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.42,"per":15.33,"close":11790.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":25.46,"close":12020.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.95,"per":null,"close":15500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.37,"per":24.77,"close":20050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.78,"per":11.78,"close":25700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.07,"per":7.87,"close":32200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.6,"per":5.04,"close":28450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":808.24,"pbr":null,"per":null,"roa":0.019711511753009843,"roe":0.03307490421057305,"revenue":235193567600.0,"market_cap":null,"net_income":17462465572.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2391810334994893,"total_assets":885901892803.0,"total_equity":527967230406.0,"profit_margin":0.07424720731180405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22449691435.0,"operating_margin":0.09545197882784275},{"eps":2150.0,"pbr":2.13,"per":21.51,"roa":0.04296809918386477,"roe":0.07234200170793548,"revenue":260684205023.0,"market_cap":999300000000.0,"net_income":36595021189.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21481351270998292,"total_assets":851678847426.0,"total_equity":505861329864.0,"profit_margin":0.140380661673657,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24645813526.0,"operating_margin":0.09454279565509355},{"eps":1582.21,"pbr":null,"per":null,"roa":0.04394879970115226,"roe":0.07687857330116954,"revenue":263980641470.0,"market_cap":null,"net_income":34184429123.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2045512742271919,"total_assets":777823953224.0,"total_equity":444654832356.0,"profit_margin":0.12949596960080453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26733914402.0,"operating_margin":0.10127225334831293},{"eps":1108.23,"pbr":null,"per":null,"roa":0.032933108379026646,"roe":0.05866136335800543,"revenue":255904592510.0,"market_cap":null,"net_income":23943849414.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1764426004478039,"total_assets":727044928114.0,"total_equity":408170694361.0,"profit_margin":0.09356553229135325,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19423428405.0,"operating_margin":0.07590105443004501},{"eps":-746.48,"pbr":null,"per":null,"roa":-0.024502609214345158,"roe":-0.042157475015008966,"revenue":167831236097.0,"market_cap":null,"net_income":-16128158497.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09973875893594289,"total_assets":658222083857.0,"total_equity":382569366198.0,"profit_margin":-0.09609747787163138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9199987751.0,"operating_margin":-0.05481689800391365},{"eps":237.48,"pbr":null,"per":null,"roa":0.00751589383049442,"roe":0.012672979637796681,"revenue":161203310180.0,"market_cap":null,"net_income":5130828312.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16572151761753606,"total_assets":682663755997.0,"total_equity":404863612082.0,"profit_margin":0.0318283061698355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5039840852.0,"operating_margin":0.031263879422652685},{"eps":210.08,"pbr":null,"per":null,"roa":0.00632429017076673,"roe":0.01133191129309776,"revenue":188758143450.0,"market_cap":null,"net_income":4538835783.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1741004069459129,"total_assets":717683038008.0,"total_equity":400535767145.0,"profit_margin":0.024045774661914328,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13879433754.0,"operating_margin":0.07353025146529116},{"eps":-9.35,"pbr":null,"per":null,"roa":-0.00029123529624312404,"roe":-0.0005064472695501603,"revenue":177552259238.0,"market_cap":null,"net_income":-201967022.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1725366189789581,"total_assets":693484013117.0,"total_equity":398791807446.0,"profit_margin":-0.001137507474513592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6499143181.0,"operating_margin":0.036604114241589124},{"eps":33.87,"pbr":null,"per":null,"roa":0.001061171176544031,"roe":0.0018247823856271763,"revenue":131258590377.0,"market_cap":null,"net_income":731792501.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18834366558405388,"total_assets":689608347056.0,"total_equity":401030011449.0,"profit_margin":0.005575197012996641,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6802317319.0,"operating_margin":0.05182378768096192},{"eps":534.61,"pbr":null,"per":null,"roa":0.016221887081995245,"roe":0.0286096226726589,"revenue":183575525287.0,"market_cap":null,"net_income":11550524243.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19321341093017574,"total_assets":712033327850.0,"total_equity":403728646657.0,"profit_margin":0.06291973957281088,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17780338793.0,"operating_margin":0.09685571518971502},{"eps":556.49,"pbr":null,"per":null,"roa":0.017358457255678836,"roe":0.03166107235979663,"revenue":217261860135.0,"market_cap":null,"net_income":12023291518.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25264162003350876,"total_assets":692647470965.0,"total_equity":379749977555.0,"profit_margin":0.05534009287469548,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35549081270.0,"operating_margin":0.16362320219439744},{"eps":-460.04,"pbr":null,"per":null,"roa":-0.015934168799435346,"roe":-0.02755175747564815,"revenue":107237949575.0,"market_cap":null,"net_income":-9939391094.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10782920314895438,"total_assets":623778448635.0,"total_equity":360753432981.0,"profit_margin":-0.09268538920588551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14943005623.0,"operating_margin":-0.13934438025177992}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":664.93,"per":36.7,"date":"2024-06","close":24400.0,"source":"reported"},{"eps":664.93,"per":30.98,"date":"2024-07","close":20600.0,"source":"reported"},{"eps":664.93,"per":31.96,"date":"2024-08","close":21250.0,"source":"reported"},{"eps":1115.62,"per":15.75,"date":"2024-09","close":17570.0,"source":"reported"},{"eps":1115.62,"per":14.49,"date":"2024-10","close":16160.0,"source":"reported"},{"eps":1115.62,"per":11.03,"date":"2024-11","close":12310.0,"source":"reported"},{"eps":769.21,"per":15.33,"date":"2024-12","close":11790.0,"source":"reported"},{"eps":769.21,"per":20.09,"date":"2025-01","close":15450.0,"source":"reported"},{"eps":769.21,"per":17.51,"date":"2025-02","close":13470.0,"source":"reported"},{"eps":472.08,"per":25.46,"date":"2025-03","close":12020.0,"source":"reported"},{"eps":472.08,"per":25.21,"date":"2025-04","close":11900.0,"source":"reported"},{"eps":472.08,"per":25.21,"date":"2025-05","close":11900.0,"source":"reported"},{"eps":809.31,"per":24.77,"date":"2025-09","close":20050.0,"source":"reported"},{"eps":809.31,"per":26.81,"date":"2025-10","close":21700.0,"source":"reported"},{"eps":809.31,"per":21.93,"date":"2025-11","close":17750.0,"source":"reported"},{"eps":2181.44,"per":11.78,"date":"2025-12","close":25700.0,"source":"reported"},{"eps":2181.44,"per":13.75,"date":"2026-01","close":30000.0,"source":"reported"},{"eps":2181.44,"per":19.16,"date":"2026-02","close":41800.0,"source":"reported"},{"eps":4093.96,"per":7.87,"date":"2026-03","close":32200.0,"source":"reported"},{"eps":4093.96,"per":11.88,"date":"2026-04","close":48650.0,"source":"reported"},{"eps":4093.96,"per":9.68,"date":"2026-05","close":39650.0,"source":"reported"},{"eps":5648.68,"per":5.04,"date":"2026-06","close":28450.0,"source":"reported"},{"eps":5648.68,"per":3.92,"date":"2026-07","close":22150.0,"source":"reported"},{"eps":5648.68,"per":5.36,"date":"2026-08","close":30250.0,"source":"reported"},{"eps":5648.68,"per":4.66,"date":"2026-09","close":26350.0,"source":"reported"},{"eps":5648.68,"per":3.67,"date":"2026-10","close":20750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.92,"std":9.27,"count":26,"current":3.67,"lower_1sd":7.65,"upper_1sd":26.2},"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":"자화전자","phase":"above-fold","symbol_resolved":true}