{"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":"2026-10-23T09:49:54.161781+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":39.3,"direction":"higher_better","percentile":78}],"summary":"매출 +17.5%","percentile":73},"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":26.4,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.2,"direction":"higher_better","percentile":24}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.25,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.3x","percentile":65}},"signals":[],"summary":"시지메드텍(056090)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 939.97억. 현재가 4,550원, 전일 대비 -2.9%, 30일 -22.2%. PER 14.3배 / ROE 1.1%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.73만, 기관 순매도 4.02만.","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":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-247.02959120059677,"grade":"C","trend":"하락","atr_14":404.64285714285717,"rsi_14":26.443202979515817,"sma_20":5577.75,"sma_60":5522.416666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-247.03)가 시그널선(-133.12)을 하회합니다(데드크로스). SMA20 5578, SMA60 5522 — 혼조세입니다. 볼린저밴드 4637~6519 (현재 위치 -5%).","bb_lower":4636.933997797656,"bb_upper":6518.566002202344,"macd_signal":-133.12328079010032},"change_pct":-2.77,"chart_data":[{"date":"2024-10-23","open":7335,"high":7750,"low":6490,"close":6495,"volume":1228637,"rsi_14":26.67,"sma_20":6668.0,"sma_60":6970.83,"sma_120":8463.83},{"date":"2024-10-24","open":6480,"high":6500,"low":6375,"close":6390,"volume":96191,"rsi_14":26.45,"sma_20":6653.5,"sma_60":6944.25,"sma_120":8418.75},{"date":"2024-10-25","open":6400,"high":6475,"low":6370,"close":6435,"volume":55619,"rsi_14":27.64,"sma_20":6634.0,"sma_60":6916.0,"sma_120":8374.04},{"date":"2024-10-28","open":6370,"high":6695,"low":6365,"close":6545,"volume":59817,"rsi_14":38.62,"sma_20":6619.25,"sma_60":6893.92,"sma_120":8330.25},{"date":"2024-10-29","open":6545,"high":6750,"low":6485,"close":6595,"volume":46314,"rsi_14":45.21,"sma_20":6607.0,"sma_60":6878.25,"sma_120":8286.88},{"date":"2024-10-30","open":6515,"high":6720,"low":6515,"close":6620,"volume":59255,"rsi_14":52.59,"sma_20":6593.0,"sma_60":6865.0,"sma_120":8243.71},{"date":"2024-10-31","open":6560,"high":6705,"low":6555,"close":6655,"volume":50340,"rsi_14":47.97,"sma_20":6587.0,"sma_60":6852.17,"sma_120":8200.83},{"date":"2024-11-01","open":6710,"high":7380,"low":6545,"close":6820,"volume":740622,"rsi_14":62.59,"sma_20":6594.25,"sma_60":6844.17,"sma_120":8159.33},{"date":"2024-11-04","open":6840,"high":7050,"low":6775,"close":6930,"volume":83899,"rsi_14":66.67,"sma_20":6605.25,"sma_60":6831.5,"sma_120":8118.75},{"date":"2024-11-05","open":6875,"high":6990,"low":6800,"close":6865,"volume":54519,"rsi_14":67.48,"sma_20":6613.0,"sma_60":6823.58,"sma_120":8077.62},{"date":"2024-11-06","open":6780,"high":6950,"low":6740,"close":6815,"volume":52362,"rsi_14":65.87,"sma_20":6620.5,"sma_60":6825.33,"sma_120":8036.08},{"date":"2024-11-07","open":6740,"high":6800,"low":6605,"close":6655,"volume":48912,"rsi_14":55.56,"sma_20":6624.0,"sma_60":6817.08,"sma_120":7993.21},{"date":"2024-11-08","open":6650,"high":6800,"low":6600,"close":6720,"volume":42617,"rsi_14":59.13,"sma_20":6626.0,"sma_60":6811.0,"sma_120":7950.88},{"date":"2024-11-11","open":6720,"high":6755,"low":6475,"close":6495,"volume":59148,"rsi_14":50.41,"sma_20":6619.0,"sma_60":6805.58,"sma_120":7906.67},{"date":"2024-11-12","open":6465,"high":6805,"low":6390,"close":6475,"volume":97262,"rsi_14":49.19,"sma_20":6610.0,"sma_60":6796.67,"sma_120":7862.29},{"date":"2024-11-13","open":6475,"high":6575,"low":6150,"close":6150,"volume":89472,"rsi_14":41.72,"sma_20":6588.5,"sma_60":6781.67,"sma_120":7815.21},{"date":"2024-11-14","open":6420,"high":6420,"low":5830,"close":5850,"volume":133090,"rsi_14":32.84,"sma_20":6553.5,"sma_60":6764.75,"sma_120":7765.62},{"date":"2024-11-15","open":5995,"high":5995,"low":5525,"close":5730,"volume":158929,"rsi_14":26.24,"sma_20":6512.75,"sma_60":6745.42,"sma_120":7715.04},{"date":"2024-11-18","open":5730,"high":5760,"low":5465,"close":5630,"volume":90332,"rsi_14":22.66,"sma_20":6467.75,"sma_60":6726.25,"sma_120":7663.62},{"date":"2024-11-19","open":5630,"high":5855,"low":5510,"close":5850,"volume":68123,"rsi_14":30.36,"sma_20":6436.0,"sma_60":6710.67,"sma_120":7614.04},{"date":"2024-11-20","open":6015,"high":6015,"low":5660,"close":5670,"volume":48412,"rsi_14":26.6,"sma_20":6394.75,"sma_60":6694.0,"sma_120":7562.96},{"date":"2024-11-21","open":5560,"high":5885,"low":5500,"close":5800,"volume":82293,"rsi_14":25.36,"sma_20":6365.25,"sma_60":6674.25,"sma_120":7512.96},{"date":"2024-11-22","open":5800,"high":6000,"low":5645,"close":5730,"volume":51942,"rsi_14":20.44,"sma_20":6330.0,"sma_60":6654.75,"sma_120":7462.38},{"date":"2024-11-25","open":5730,"high":5875,"low":5645,"close":5735,"volume":66834,"rsi_14":21.32,"sma_20":6289.5,"sma_60":6634.92,"sma_120":7411.83},{"date":"2024-11-26","open":5745,"high":5860,"low":5650,"close":5735,"volume":36034,"rsi_14":21.88,"sma_20":6246.5,"sma_60":6615.5,"sma_120":7361.29},{"date":"2024-11-27","open":5835,"high":5835,"low":5570,"close":5595,"volume":62863,"rsi_14":22.11,"sma_20":6195.25,"sma_60":6593.08,"sma_120":7309.58},{"date":"2024-11-28","open":5725,"high":6295,"low":5600,"close":6020,"volume":224170,"rsi_14":34.51,"sma_20":6163.5,"sma_60":6580.25,"sma_120":7261.42},{"date":"2024-11-29","open":6020,"high":6020,"low":5700,"close":5750,"volume":77478,"rsi_14":33.84,"sma_20":6110.0,"sma_60":6563.58,"sma_120":7211.0},{"date":"2024-12-02","open":5705,"high":5880,"low":5615,"close":5645,"volume":73641,"rsi_14":32.64,"sma_20":6045.75,"sma_60":6542.08,"sma_120":7159.71},{"date":"2024-12-03","open":5605,"high":5700,"low":5455,"close":5575,"volume":108439,"rsi_14":36.53,"sma_20":5981.25,"sma_60":6519.33,"sma_120":7107.83},{"date":"2024-12-04","open":5355,"high":5570,"low":5355,"close":5405,"volume":45810,"rsi_14":38.9,"sma_20":5910.75,"sma_60":6487.17,"sma_120":7054.54},{"date":"2024-12-05","open":5315,"high":5415,"low":5235,"close":5350,"volume":52708,"rsi_14":40.21,"sma_20":5845.5,"sma_60":6452.75,"sma_120":7022.08},{"date":"2024-12-06","open":5350,"high":5525,"low":5180,"close":5185,"volume":41083,"rsi_14":38.9,"sma_20":5768.75,"sma_60":6412.75,"sma_120":6997.92},{"date":"2024-12-09","open":5130,"high":5180,"low":4565,"close":4850,"volume":103883,"rsi_14":26.42,"sma_20":5686.5,"sma_60":6374.33,"sma_120":6969.38},{"date":"2024-12-10","open":4755,"high":5160,"low":4755,"close":5155,"volume":47489,"rsi_14":38.53,"sma_20":5620.5,"sma_60":6341.92,"sma_120":6948.71},{"date":"2024-12-11","open":5155,"high":5455,"low":4910,"close":5395,"volume":42930,"rsi_14":41.4,"sma_20":5582.75,"sma_60":6313.92,"sma_120":6916.17},{"date":"2024-12-12","open":5345,"high":5430,"low":5000,"close":5250,"volume":40733,"rsi_14":40.12,"sma_20":5552.75,"sma_60":6283.83,"sma_120":6884.17},{"date":"2024-12-13","open":5155,"high":5390,"low":5155,"close":5320,"volume":43321,"rsi_14":41.68,"sma_20":5532.25,"sma_60":6255.33,"sma_120":6854.33},{"date":"2024-12-16","open":5425,"high":5475,"low":5320,"close":5370,"volume":19699,"rsi_14":42.83,"sma_20":5519.25,"sma_60":6227.83,"sma_120":6828.88},{"date":"2024-12-17","open":5870,"high":5870,"low":5280,"close":5280,"volume":69918,"rsi_14":43.69,"sma_20":5490.75,"sma_60":6202.33,"sma_120":6801.54},{"date":"2024-12-18","open":5280,"high":5400,"low":5200,"close":5360,"volume":24525,"rsi_14":34.65,"sma_20":5475.25,"sma_60":6179.33,"sma_120":6777.29},{"date":"2024-12-19","open":5250,"high":5355,"low":5245,"close":5250,"volume":31734,"rsi_14":37.44,"sma_20":5447.75,"sma_60":6155.5,"sma_120":6754.79},{"date":"2024-12-20","open":5250,"high":5330,"low":5075,"close":5110,"volume":34600,"rsi_14":36.79,"sma_20":5416.75,"sma_60":6126.92,"sma_120":6731.83},{"date":"2024-12-23","open":5110,"high":5320,"low":5080,"close":5125,"volume":37510,"rsi_14":38.58,"sma_20":5386.25,"sma_60":6098.33,"sma_120":6710.08},{"date":"2024-12-24","open":5070,"high":5170,"low":4950,"close":5045,"volume":65426,"rsi_14":40.43,"sma_20":5351.75,"sma_60":6068.42,"sma_120":6688.79},{"date":"2024-12-26","open":5005,"high":5075,"low":4945,"close":5070,"volume":51147,"rsi_14":42.43,"sma_20":5325.5,"sma_60":6037.92,"sma_120":6668.0},{"date":"2024-12-27","open":5070,"high":5085,"low":4785,"close":5015,"volume":32663,"rsi_14":45.11,"sma_20":5275.25,"sma_60":6008.58,"sma_120":6649.29},{"date":"2024-12-30","open":5005,"high":5125,"low":5000,"close":5040,"volume":30396,"rsi_14":56.64,"sma_20":5239.75,"sma_60":5981.33,"sma_120":6630.5},{"date":"2025-01-02","open":5010,"high":5500,"low":5010,"close":5275,"volume":92437,"rsi_14":54.41,"sma_20":5221.25,"sma_60":5957.42,"sma_120":6613.62},{"date":"2025-01-03","open":5205,"high":5365,"low":5155,"close":5200,"volume":34748,"rsi_14":41.84,"sma_20":5202.5,"sma_60":5932.25,"sma_120":6596.33},{"date":"2025-01-06","open":5250,"high":5250,"low":5155,"close":5190,"volume":32275,"rsi_14":47.17,"sma_20":5191.75,"sma_60":5907.67,"sma_120":6577.92},{"date":"2025-01-07","open":5190,"high":5250,"low":5115,"close":5205,"volume":73255,"rsi_14":44.28,"sma_20":5184.5,"sma_60":5884.67,"sma_120":6553.38},{"date":"2025-01-08","open":5270,"high":5360,"low":5160,"close":5240,"volume":51652,"rsi_14":43.43,"sma_20":5187.25,"sma_60":5860.67,"sma_120":6528.62},{"date":"2025-01-09","open":5240,"high":5465,"low":5170,"close":5465,"volume":121579,"rsi_14":58.22,"sma_20":5218.0,"sma_60":5841.17,"sma_120":6507.04},{"date":"2025-01-10","open":5480,"high":5845,"low":5480,"close":5615,"volume":180924,"rsi_14":60.67,"sma_20":5241.0,"sma_60":5823.83,"sma_120":6482.75},{"date":"2025-01-13","open":5610,"high":5925,"low":5580,"close":5600,"volume":148161,"rsi_14":65.91,"sma_20":5251.25,"sma_60":5807.5,"sma_120":6458.46},{"date":"2025-01-14","open":5605,"high":5730,"low":5435,"close":5500,"volume":64104,"rsi_14":68.4,"sma_20":5263.75,"sma_60":5790.0,"sma_120":6436.17},{"date":"2025-01-15","open":5500,"high":5590,"low":5415,"close":5415,"volume":48091,"rsi_14":62.83,"sma_20":5268.5,"sma_60":5771.17,"sma_120":6413.17},{"date":"2025-01-16","open":5465,"high":5465,"low":5180,"close":5400,"volume":21019,"rsi_14":66.67,"sma_20":5270.0,"sma_60":5752.33,"sma_120":6391.5},{"date":"2025-01-17","open":5360,"high":5610,"low":5335,"close":5340,"volume":36504,"rsi_14":62.27,"sma_20":5273.0,"sma_60":5733.25,"sma_120":6365.5},{"date":"2025-01-20","open":5500,"high":5500,"low":5305,"close":5340,"volume":17100,"rsi_14":65.55,"sma_20":5272.0,"sma_60":5714.0,"sma_120":6342.42},{"date":"2025-01-21","open":5300,"high":5425,"low":5250,"close":5270,"volume":76007,"rsi_14":60.55,"sma_20":5273.0,"sma_60":5695.33,"sma_120":6319.79},{"date":"2025-01-22","open":5275,"high":5315,"low":5135,"close":5145,"volume":94835,"rsi_14":43.37,"sma_20":5274.75,"sma_60":5673.83,"sma_120":6294.92},{"date":"2025-01-23","open":5195,"high":5215,"low":5030,"close":5100,"volume":45903,"rsi_14":44.74,"sma_20":5273.5,"sma_60":5649.75,"sma_120":6271.83},{"date":"2025-01-24","open":5100,"high":5270,"low":5030,"close":5210,"volume":71670,"rsi_14":50.95,"sma_20":5281.75,"sma_60":5626.67,"sma_120":6252.46},{"date":"2025-01-31","open":5290,"high":5290,"low":5090,"close":5120,"volume":41411,"rsi_14":46.22,"sma_20":5284.25,"sma_60":5601.67,"sma_120":6233.33},{"date":"2025-02-03","open":5075,"high":5110,"low":4975,"close":5005,"volume":86325,"rsi_14":40.25,"sma_20":5283.75,"sma_60":5574.17,"sma_120":6213.17},{"date":"2025-02-04","open":4985,"high":5220,"low":4985,"close":5175,"volume":91835,"rsi_14":37.39,"sma_20":5290.5,"sma_60":5546.75,"sma_120":6195.46},{"date":"2025-02-05","open":5215,"high":5280,"low":5070,"close":5275,"volume":100393,"rsi_14":34.55,"sma_20":5290.5,"sma_60":5519.17,"sma_120":6175.33},{"date":"2025-02-06","open":5275,"high":6350,"low":5170,"close":5685,"volume":6870096,"rsi_14":52.84,"sma_20":5314.75,"sma_60":5499.5,"sma_120":6161.54},{"date":"2025-02-07","open":5690,"high":5855,"low":5240,"close":5290,"volume":1140872,"rsi_14":44.13,"sma_20":5319.75,"sma_60":5474.08,"sma_120":6149.71},{"date":"2025-02-10","open":5175,"high":5370,"low":5035,"close":5345,"volume":501372,"rsi_14":48.01,"sma_20":5326.75,"sma_60":5452.25,"sma_120":6134.67},{"date":"2025-02-11","open":5255,"high":5285,"low":5100,"close":5150,"volume":241281,"rsi_14":43.56,"sma_20":5322.25,"sma_60":5426.08,"sma_120":6118.54},{"date":"2025-02-12","open":5150,"high":5175,"low":5050,"close":5050,"volume":143420,"rsi_14":42.68,"sma_20":5301.5,"sma_60":5402.0,"sma_120":6103.79},{"date":"2025-02-13","open":5090,"high":5095,"low":5015,"close":5030,"volume":102010,"rsi_14":42.25,"sma_20":5272.25,"sma_60":5377.92,"sma_120":6087.29},{"date":"2025-02-14","open":5050,"high":5050,"low":4850,"close":4975,"volume":179211,"rsi_14":42.57,"sma_20":5241.0,"sma_60":5358.33,"sma_120":6070.0},{"date":"2025-02-17","open":4975,"high":5020,"low":4915,"close":4995,"volume":64859,"rsi_14":46.01,"sma_20":5215.75,"sma_60":5344.08,"sma_120":6054.42},{"date":"2025-02-18","open":5090,"high":5090,"low":4960,"close":4980,"volume":65079,"rsi_14":46.76,"sma_20":5194.0,"sma_60":5331.58,"sma_120":6038.5},{"date":"2025-02-19","open":4980,"high":5020,"low":4950,"close":4965,"volume":53544,"rsi_14":43.02,"sma_20":5172.25,"sma_60":5320.5,"sma_120":6023.38},{"date":"2025-02-20","open":4950,"high":4995,"low":4940,"close":4940,"volume":47728,"rsi_14":44.67,"sma_20":5152.25,"sma_60":5305.33,"sma_120":6008.0},{"date":"2025-02-21","open":4930,"high":5035,"low":4895,"close":4935,"volume":77916,"rsi_14":47.78,"sma_20":5132.0,"sma_60":5293.08,"sma_120":5993.54},{"date":"2025-02-24","open":4900,"high":4970,"low":4900,"close":4910,"volume":35101,"rsi_14":40.77,"sma_20":5114.0,"sma_60":5278.25,"sma_120":5976.25},{"date":"2025-02-25","open":4890,"high":4965,"low":4850,"close":4900,"volume":55613,"rsi_14":36.06,"sma_20":5101.75,"sma_60":5264.42,"sma_120":5959.58},{"date":"2025-02-26","open":4870,"high":4915,"low":4845,"close":4900,"volume":44473,"rsi_14":8.02,"sma_20":5091.75,"sma_60":5250.5,"sma_120":5942.71},{"date":"2025-02-27","open":4915,"high":4915,"low":4800,"close":4870,"volume":68760,"rsi_14":13.16,"sma_20":5074.75,"sma_60":5236.08,"sma_120":5925.79},{"date":"2025-02-28","open":4845,"high":4905,"low":4575,"close":4800,"volume":59855,"rsi_14":3.42,"sma_20":5058.75,"sma_60":5222.83,"sma_120":5907.96},{"date":"2025-03-04","open":4750,"high":4830,"low":4550,"close":4605,"volume":127714,"rsi_14":3.42,"sma_20":5038.75,"sma_60":5199.25,"sma_120":5889.75},{"date":"2025-03-05","open":4555,"high":4675,"low":4555,"close":4605,"volume":107858,"rsi_14":4.12,"sma_20":5010.25,"sma_60":5180.17,"sma_120":5871.88},{"date":"2025-03-06","open":4620,"high":4645,"low":4525,"close":4555,"volume":53421,"rsi_14":3.88,"sma_20":4974.25,"sma_60":5162.0,"sma_120":5852.04},{"date":"2025-03-07","open":4555,"high":4585,"low":4500,"close":4550,"volume":26629,"rsi_14":4.3,"sma_20":4917.5,"sma_60":5144.92,"sma_120":5832.12},{"date":"2025-03-10","open":4550,"high":4560,"low":4455,"close":4480,"volume":55543,"rsi_14":0.0,"sma_20":4877.0,"sma_60":5129.5,"sma_120":5808.33},{"date":"2025-03-11","open":4450,"high":4540,"low":4415,"close":4460,"volume":83719,"rsi_14":0.0,"sma_20":4832.75,"sma_60":5114.67,"sma_120":5783.71},{"date":"2025-03-12","open":4425,"high":4520,"low":4410,"close":4415,"volume":43149,"rsi_14":0.0,"sma_20":4796.0,"sma_60":5101.83,"sma_120":5757.29},{"date":"2025-03-13","open":4455,"high":4480,"low":4370,"close":4385,"volume":43629,"rsi_14":0.0,"sma_20":4762.75,"sma_60":5094.08,"sma_120":5734.21},{"date":"2025-03-14","open":4385,"high":4545,"low":4365,"close":4470,"volume":59686,"rsi_14":13.39,"sma_20":4734.75,"sma_60":5082.67,"sma_120":5712.29},{"date":"2025-03-17","open":4450,"high":4485,"low":4400,"close":4420,"volume":39318,"rsi_14":12.88,"sma_20":4707.0,"sma_60":5066.42,"sma_120":5690.17},{"date":"2025-03-18","open":4380,"high":4815,"low":4350,"close":4430,"volume":184623,"rsi_14":14.39,"sma_20":4678.75,"sma_60":5052.75,"sma_120":5668.29},{"date":"2025-03-19","open":4380,"high":4455,"low":4365,"close":4385,"volume":41143,"rsi_14":13.48,"sma_20":4649.0,"sma_60":5037.17,"sma_120":5646.25},{"date":"2025-03-20","open":4465,"high":4465,"low":4325,"close":4325,"volume":51806,"rsi_14":12.93,"sma_20":4617.0,"sma_60":5019.75,"sma_120":5623.79},{"date":"2025-03-21","open":4305,"high":4530,"low":4150,"close":4420,"volume":86842,"rsi_14":25.0,"sma_20":4591.0,"sma_60":5005.42,"sma_120":5603.88},{"date":"2025-03-24","open":4410,"high":4690,"low":4350,"close":4630,"volume":82286,"rsi_14":51.61,"sma_20":4575.75,"sma_60":4993.25,"sma_120":5586.29},{"date":"2025-03-25","open":4630,"high":4720,"low":4510,"close":4650,"volume":47963,"rsi_14":52.83,"sma_20":4562.75,"sma_60":4983.25,"sma_120":5569.38},{"date":"2025-03-26","open":4610,"high":4685,"low":4545,"close":4555,"volume":18518,"rsi_14":50.0,"sma_20":4545.5,"sma_60":4974.0,"sma_120":5550.46},{"date":"2025-03-27","open":4555,"high":4875,"low":4555,"close":4765,"volume":141288,"rsi_14":60.29,"sma_20":4538.75,"sma_60":4968.0,"sma_120":5533.17},{"date":"2025-03-28","open":4775,"high":6150,"low":4740,"close":5515,"volume":9029625,"rsi_14":80.0,"sma_20":4571.0,"sma_60":4975.83,"sma_120":5522.12},{"date":"2025-03-31","open":5430,"high":5575,"low":4850,"close":4885,"volume":1101304,"rsi_14":59.1,"sma_20":4575.25,"sma_60":4972.75,"sma_120":5505.33},{"date":"2025-04-01","open":5035,"high":5090,"low":4660,"close":4680,"volume":684853,"rsi_14":55.31,"sma_20":4579.0,"sma_60":4967.17,"sma_120":5487.88},{"date":"2025-04-02","open":4720,"high":4725,"low":4465,"close":4570,"volume":325736,"rsi_14":53.59,"sma_20":4577.25,"sma_60":4959.33,"sma_120":5470.33},{"date":"2025-04-03","open":4365,"high":4575,"low":4365,"close":4510,"volume":129285,"rsi_14":50.78,"sma_20":4575.0,"sma_60":4946.58,"sma_120":5452.0},{"date":"2025-04-04","open":4350,"high":4635,"low":4330,"close":4575,"volume":171255,"rsi_14":53.02,"sma_20":4576.25,"sma_60":4936.17,"sma_120":5434.21},{"date":"2025-04-07","open":4515,"high":4585,"low":4395,"close":4545,"volume":152350,"rsi_14":52.22,"sma_20":4579.5,"sma_60":4925.42,"sma_120":5416.54},{"date":"2025-04-08","open":4595,"high":4750,"low":4510,"close":4550,"volume":134864,"rsi_14":53.24,"sma_20":4584.0,"sma_60":4914.5,"sma_120":5399.58},{"date":"2025-04-09","open":4520,"high":4600,"low":4430,"close":4470,"volume":91862,"rsi_14":52.83,"sma_20":4586.75,"sma_60":4901.67,"sma_120":5381.17},{"date":"2025-04-10","open":4500,"high":4695,"low":4500,"close":4665,"volume":93918,"rsi_14":54.6,"sma_20":4600.75,"sma_60":4888.33,"sma_120":5364.75},{"date":"2025-04-11","open":4625,"high":4750,"low":4585,"close":4745,"volume":70601,"rsi_14":52.27,"sma_20":4614.5,"sma_60":4873.83,"sma_120":5348.83},{"date":"2025-04-14","open":4770,"high":4850,"low":4675,"close":4825,"volume":88282,"rsi_14":53.37,"sma_20":4634.75,"sma_60":4860.92,"sma_120":5334.21},{"date":"2025-04-15","open":4825,"high":4870,"low":4750,"close":4825,"volume":63384,"rsi_14":55.4,"sma_20":4654.5,"sma_60":4849.67,"sma_120":5319.83},{"date":"2025-04-16","open":4825,"high":4925,"low":4760,"close":4860,"volume":96702,"rsi_14":52.04,"sma_20":4678.25,"sma_60":4840.42,"sma_120":5305.79},{"date":"2025-04-17","open":4845,"high":4990,"low":4795,"close":4950,"volume":97154,"rsi_14":33.03,"sma_20":4709.5,"sma_60":4832.92,"sma_120":5292.62},{"date":"2025-04-18","open":5035,"high":5355,"low":4975,"close":5180,"volume":324000,"rsi_14":61.66,"sma_20":4747.5,"sma_60":4830.25,"sma_120":5281.75},{"date":"2025-04-21","open":5190,"high":5640,"low":5030,"close":5060,"volume":748606,"rsi_14":66.1,"sma_20":4769.0,"sma_60":4825.58,"sma_120":5269.79},{"date":"2025-04-22","open":4950,"high":5065,"low":4900,"close":4990,"volume":151021,"rsi_14":68.42,"sma_20":4786.0,"sma_60":4820.92,"sma_120":5258.12},{"date":"2025-04-23","open":5015,"high":5135,"low":4955,"close":5080,"volume":142434,"rsi_14":74.36,"sma_20":4812.25,"sma_60":4819.83,"sma_120":5246.83},{"date":"2025-04-24","open":5075,"high":5095,"low":4980,"close":5065,"volume":67577,"rsi_14":71.88,"sma_20":4827.25,"sma_60":4819.25,"sma_120":5234.5},{"date":"2025-04-25","open":5190,"high":5370,"low":4780,"close":4960,"volume":503081,"rsi_14":67.36,"sma_20":4799.5,"sma_60":4815.08,"sma_120":5220.88},{"date":"2025-04-28","open":5015,"high":5090,"low":4945,"close":4960,"volume":107465,"rsi_14":67.23,"sma_20":4803.25,"sma_60":4812.42,"sma_120":5207.04},{"date":"2025-04-29","open":4960,"high":5050,"low":4950,"close":5025,"volume":45701,"rsi_14":73.62,"sma_20":4820.5,"sma_60":4812.75,"sma_120":5193.46},{"date":"2025-04-30","open":4970,"high":5050,"low":4925,"close":4950,"volume":63908,"rsi_14":63.51,"sma_20":4839.5,"sma_60":4809.0,"sma_120":5177.88},{"date":"2025-05-02","open":4960,"high":4995,"low":4925,"close":4945,"volume":40444,"rsi_14":60.2,"sma_20":4861.25,"sma_60":4803.5,"sma_120":5161.33},{"date":"2025-05-07","open":4985,"high":5005,"low":4835,"close":4880,"volume":55819,"rsi_14":52.85,"sma_20":4876.5,"sma_60":4790.08,"sma_120":5144.79},{"date":"2025-05-08","open":4925,"high":5045,"low":4850,"close":4860,"volume":41608,"rsi_14":51.78,"sma_20":4892.25,"sma_60":4782.92,"sma_120":5128.5},{"date":"2025-05-09","open":4920,"high":4920,"low":4820,"close":4830,"volume":31925,"rsi_14":48.47,"sma_20":4906.25,"sma_60":4774.33,"sma_120":5113.29},{"date":"2025-05-12","open":4835,"high":5200,"low":4795,"close":4830,"volume":200121,"rsi_14":43.26,"sma_20":4924.25,"sma_60":4769.0,"sma_120":5097.54},{"date":"2025-05-13","open":4835,"high":5145,"low":4830,"close":4890,"volume":198783,"rsi_14":29.86,"sma_20":4935.5,"sma_60":4766.33,"sma_120":5084.17},{"date":"2025-05-14","open":4900,"high":4985,"low":4870,"close":4900,"volume":61998,"rsi_14":36.89,"sma_20":4943.25,"sma_60":4764.17,"sma_120":5071.04},{"date":"2025-05-15","open":4900,"high":4975,"low":4815,"close":4845,"volume":53116,"rsi_14":37.82,"sma_20":4944.25,"sma_60":4762.0,"sma_120":5060.17},{"date":"2025-05-16","open":4855,"high":5090,"low":4825,"close":4960,"volume":138585,"rsi_14":40.32,"sma_20":4951.0,"sma_60":4761.42,"sma_120":5052.75},{"date":"2025-05-19","open":4960,"high":5095,"low":4750,"close":4755,"volume":106776,"rsi_14":30.86,"sma_20":4945.75,"sma_60":4757.67,"sma_120":5044.62},{"date":"2025-05-20","open":4890,"high":4960,"low":4770,"close":4810,"volume":40065,"rsi_14":40.13,"sma_20":4938.75,"sma_60":4755.08,"sma_120":5037.79},{"date":"2025-05-21","open":4800,"high":4990,"low":4800,"close":4860,"volume":29915,"rsi_14":43.83,"sma_20":4922.75,"sma_60":4753.75,"sma_120":5029.54},{"date":"2025-05-22","open":4835,"high":4890,"low":4810,"close":4815,"volume":23916,"rsi_14":36.71,"sma_20":4910.5,"sma_60":4751.75,"sma_120":5022.42},{"date":"2025-05-23","open":4815,"high":4855,"low":4660,"close":4660,"volume":85920,"rsi_14":33.33,"sma_20":4894.0,"sma_60":4747.58,"sma_120":5012.92},{"date":"2025-05-26","open":4730,"high":4780,"low":4655,"close":4710,"volume":58504,"rsi_14":37.16,"sma_20":4875.5,"sma_60":4744.42,"sma_120":5004.42},{"date":"2025-05-27","open":4695,"high":4775,"low":4605,"close":4640,"volume":49310,"rsi_14":36.96,"sma_20":4854.25,"sma_60":4740.08,"sma_120":4995.29},{"date":"2025-05-28","open":4620,"high":4695,"low":4610,"close":4640,"volume":52445,"rsi_14":37.78,"sma_20":4838.25,"sma_60":4736.25,"sma_120":4986.17},{"date":"2025-05-29","open":4625,"high":4680,"low":4600,"close":4640,"volume":44743,"rsi_14":39.08,"sma_20":4822.25,"sma_60":4733.58,"sma_120":4978.21},{"date":"2025-05-30","open":4615,"high":4680,"low":4540,"close":4575,"volume":82234,"rsi_14":36.36,"sma_20":4799.75,"sma_60":4733.08,"sma_120":4966.17},{"date":"2025-06-02","open":4590,"high":4815,"low":4575,"close":4620,"volume":61239,"rsi_14":35.33,"sma_20":4783.25,"sma_60":4733.33,"sma_120":4956.75},{"date":"2025-06-04","open":4800,"high":4800,"low":4600,"close":4660,"volume":34899,"rsi_14":37.37,"sma_20":4769.0,"sma_60":4735.08,"sma_120":4948.54},{"date":"2025-06-05","open":4610,"high":4745,"low":4610,"close":4690,"volume":41452,"rsi_14":41.62,"sma_20":4759.5,"sma_60":4737.42,"sma_120":4941.17},{"date":"2025-06-09","open":4690,"high":4895,"low":4670,"close":4825,"volume":79304,"rsi_14":42.86,"sma_20":4757.75,"sma_60":4743.17,"sma_120":4936.33},{"date":"2025-06-10","open":4825,"high":4875,"low":4780,"close":4850,"volume":41870,"rsi_14":56.21,"sma_20":4758.75,"sma_60":4749.67,"sma_120":4932.17},{"date":"2025-06-11","open":4805,"high":4870,"low":4790,"close":4855,"volume":47234,"rsi_14":53.15,"sma_20":4760.0,"sma_60":4757.0,"sma_120":4929.42},{"date":"2025-06-12","open":4855,"high":4895,"low":4780,"close":4865,"volume":49135,"rsi_14":50.37,"sma_20":4758.75,"sma_60":4765.0,"sma_120":4929.54},{"date":"2025-06-13","open":4875,"high":4890,"low":4710,"close":4710,"volume":56907,"rsi_14":43.31,"sma_20":4749.25,"sma_60":4769.0,"sma_120":4925.83},{"date":"2025-06-16","open":4710,"high":4855,"low":4630,"close":4640,"volume":46207,"rsi_14":48.57,"sma_20":4739.0,"sma_60":4772.67,"sma_120":4919.54},{"date":"2025-06-17","open":4640,"high":4705,"low":4600,"close":4650,"volume":67668,"rsi_14":45.45,"sma_20":4723.5,"sma_60":4776.33,"sma_120":4914.54},{"date":"2025-06-18","open":4640,"high":4640,"low":4590,"close":4635,"volume":53633,"rsi_14":49.59,"sma_20":4717.5,"sma_60":4780.5,"sma_120":4908.83},{"date":"2025-06-19","open":4635,"high":4665,"low":4590,"close":4615,"volume":24742,"rsi_14":48.0,"sma_20":4707.75,"sma_60":4785.33,"sma_120":4902.54},{"date":"2025-06-20","open":4620,"high":4650,"low":4585,"close":4630,"volume":22843,"rsi_14":49.22,"sma_20":4696.25,"sma_60":4788.83,"sma_120":4897.12},{"date":"2025-06-23","open":4625,"high":4815,"low":4490,"close":4515,"volume":258844,"rsi_14":45.65,"sma_20":4681.25,"sma_60":4786.92,"sma_120":4890.08},{"date":"2025-06-24","open":4515,"high":4590,"low":4500,"close":4570,"volume":31893,"rsi_14":46.43,"sma_20":4676.75,"sma_60":4785.58,"sma_120":4884.42},{"date":"2025-06-25","open":4570,"high":4625,"low":4560,"close":4585,"volume":37081,"rsi_14":44.44,"sma_20":4670.5,"sma_60":4786.08,"sma_120":4880.04},{"date":"2025-06-26","open":4585,"high":4585,"low":4500,"close":4535,"volume":49738,"rsi_14":38.85,"sma_20":4665.25,"sma_60":4782.25,"sma_120":4875.12},{"date":"2025-06-27","open":4535,"high":4595,"low":4480,"close":4500,"volume":58766,"rsi_14":22.69,"sma_20":4658.25,"sma_60":4765.33,"sma_120":4870.58},{"date":"2025-06-30","open":4460,"high":5850,"low":4450,"close":5255,"volume":8460347,"rsi_14":65.28,"sma_20":4689.0,"sma_60":4771.5,"sma_120":4872.12},{"date":"2025-07-01","open":5175,"high":5935,"low":5165,"close":5165,"volume":4887351,"rsi_14":60.99,"sma_20":4718.5,"sma_60":4779.58,"sma_120":4873.38},{"date":"2025-07-02","open":5135,"high":5230,"low":4965,"close":5115,"volume":584414,"rsi_14":58.62,"sma_20":4743.25,"sma_60":4788.67,"sma_120":4874.0},{"date":"2025-07-03","open":5285,"high":5845,"low":5200,"close":5410,"volume":4199584,"rsi_14":72.01,"sma_20":4780.75,"sma_60":4803.67,"sma_120":4875.12},{"date":"2025-07-04","open":5350,"high":5705,"low":5345,"close":5435,"volume":975438,"rsi_14":75.73,"sma_20":4818.0,"sma_60":4818.0,"sma_120":4877.08},{"date":"2025-07-07","open":5435,"high":5435,"low":5135,"close":5135,"volume":316819,"rsi_14":63.22,"sma_20":4833.5,"sma_60":4827.83,"sma_120":4876.62},{"date":"2025-07-08","open":5120,"high":5240,"low":5025,"close":5140,"volume":211111,"rsi_14":63.84,"sma_20":4848.0,"sma_60":4837.67,"sma_120":4876.08},{"date":"2025-07-09","open":5110,"high":5265,"low":5075,"close":5230,"volume":211027,"rsi_14":66.23,"sma_20":4866.75,"sma_60":4850.33,"sma_120":4876.0},{"date":"2025-07-10","open":5225,"high":5265,"low":5150,"close":5220,"volume":169895,"rsi_14":65.61,"sma_20":4884.5,"sma_60":4859.58,"sma_120":4873.96},{"date":"2025-07-11","open":5240,"high":5260,"low":5125,"close":5135,"volume":131604,"rsi_14":66.67,"sma_20":4905.75,"sma_60":4866.08,"sma_120":4869.96},{"date":"2025-07-14","open":5095,"high":5220,"low":5095,"close":5130,"volume":99418,"rsi_14":65.47,"sma_20":4930.25,"sma_60":4871.17,"sma_120":4866.04},{"date":"2025-07-15","open":5130,"high":5190,"low":5095,"close":5140,"volume":172221,"rsi_14":65.37,"sma_20":4954.75,"sma_60":4876.42,"sma_120":4863.04},{"date":"2025-07-16","open":5150,"high":5205,"low":5105,"close":5195,"volume":94975,"rsi_14":68.23,"sma_20":4982.75,"sma_60":4882.0,"sma_120":4861.21},{"date":"2025-07-17","open":5195,"high":6220,"low":5130,"close":5580,"volume":8376826,"rsi_14":75.0,"sma_20":5031.0,"sma_60":4892.5,"sma_120":4862.71},{"date":"2025-07-18","open":5600,"high":5610,"low":5360,"close":5500,"volume":551700,"rsi_14":58.25,"sma_20":5074.5,"sma_60":4897.83,"sma_120":4864.04},{"date":"2025-07-21","open":5550,"high":5710,"low":5375,"close":5505,"volume":640740,"rsi_14":62.14,"sma_20":5124.0,"sma_60":4905.25,"sma_120":4865.42},{"date":"2025-07-22","open":5395,"high":5555,"low":5310,"close":5335,"volume":483474,"rsi_14":57.24,"sma_20":5162.25,"sma_60":4911.0,"sma_120":4865.96},{"date":"2025-07-23","open":5335,"high":5350,"low":5240,"close":5325,"volume":162351,"rsi_14":46.56,"sma_20":5199.25,"sma_60":4915.08,"sma_120":4867.46},{"date":"2025-07-24","open":5390,"high":5390,"low":5260,"close":5300,"volume":115567,"rsi_14":44.53,"sma_20":5237.5,"sma_60":4919.0,"sma_120":4869.12},{"date":"2025-07-25","open":5300,"high":5365,"low":5210,"close":5320,"volume":115742,"rsi_14":59.69,"sma_20":5278.5,"sma_60":4925.0,"sma_120":4870.04},{"date":"2025-07-28","open":5305,"high":5350,"low":5185,"close":5190,"volume":132729,"rsi_14":52.31,"sma_20":5275.25,"sma_60":4928.83,"sma_120":4870.62},{"date":"2025-07-29","open":5195,"high":5280,"low":5115,"close":5205,"volume":169735,"rsi_14":48.76,"sma_20":5277.25,"sma_60":4931.83,"sma_120":4872.29},{"date":"2025-07-30","open":5205,"high":5260,"low":5090,"close":5120,"volume":168925,"rsi_14":45.37,"sma_20":5277.5,"sma_60":4934.67,"sma_120":4871.83},{"date":"2025-07-31","open":5120,"high":5395,"low":5095,"close":5140,"volume":157101,"rsi_14":50.25,"sma_20":5264.0,"sma_60":4937.92,"sma_120":4870.71},{"date":"2025-08-01","open":5130,"high":5130,"low":4975,"close":5060,"volume":135259,"rsi_14":46.79,"sma_20":5245.25,"sma_60":4940.92,"sma_120":4865.5},{"date":"2025-08-04","open":5025,"high":5135,"low":5000,"close":5100,"volume":85427,"rsi_14":48.21,"sma_20":5243.5,"sma_60":4944.92,"sma_120":4863.92},{"date":"2025-08-05","open":5085,"high":5190,"low":5060,"close":5090,"volume":74131,"rsi_14":45.12,"sma_20":5241.0,"sma_60":4949.25,"sma_120":4861.79},{"date":"2025-08-06","open":5090,"high":5160,"low":5065,"close":5115,"volume":55380,"rsi_14":17.48,"sma_20":5235.25,"sma_60":4954.0,"sma_120":4861.5},{"date":"2025-08-07","open":5105,"high":5225,"low":5105,"close":5185,"volume":73109,"rsi_14":27.66,"sma_20":5233.5,"sma_60":4958.92,"sma_120":4862.62},{"date":"2025-08-08","open":5245,"high":5250,"low":5150,"close":5170,"volume":57293,"rsi_14":26.57,"sma_20":5235.25,"sma_60":4963.42,"sma_120":4863.79},{"date":"2025-08-11","open":5105,"high":5205,"low":5100,"close":5190,"volume":70980,"rsi_14":37.17,"sma_20":5238.25,"sma_60":4969.17,"sma_120":4865.58},{"date":"2025-08-12","open":5270,"high":5270,"low":5105,"close":5105,"volume":57964,"rsi_14":32.81,"sma_20":5236.5,"sma_60":4971.58,"sma_120":4866.5},{"date":"2025-08-13","open":5110,"high":5225,"low":5110,"close":5220,"volume":36964,"rsi_14":44.52,"sma_20":5237.75,"sma_60":4979.33,"sma_120":4868.5},{"date":"2025-08-14","open":5220,"high":5295,"low":5180,"close":5230,"volume":50626,"rsi_14":43.75,"sma_20":5220.25,"sma_60":4986.33,"sma_120":4870.71},{"date":"2025-08-18","open":5320,"high":5320,"low":5135,"close":5165,"volume":63931,"rsi_14":48.09,"sma_20":5203.5,"sma_60":4991.42,"sma_120":4872.58},{"date":"2025-08-19","open":5165,"high":5250,"low":5095,"close":5115,"volume":65909,"rsi_14":43.48,"sma_20":5184.0,"sma_60":4996.42,"sma_120":4874.08},{"date":"2025-08-20","open":5095,"high":5170,"low":5020,"close":5150,"volume":69370,"rsi_14":52.34,"sma_20":5174.75,"sma_60":5004.58,"sma_120":4876.08},{"date":"2025-08-21","open":5100,"high":5225,"low":5100,"close":5140,"volume":68263,"rsi_14":50.0,"sma_20":5165.5,"sma_60":5011.75,"sma_120":4878.08},{"date":"2025-08-22","open":5165,"high":5210,"low":5065,"close":5070,"volume":37465,"rsi_14":50.81,"sma_20":5154.0,"sma_60":5018.92,"sma_120":4879.5},{"date":"2025-08-25","open":5080,"high":5140,"low":5050,"close":5050,"volume":39372,"rsi_14":45.83,"sma_20":5140.5,"sma_60":5025.75,"sma_120":4881.0},{"date":"2025-08-26","open":5005,"high":5135,"low":5005,"close":5010,"volume":66728,"rsi_14":43.65,"sma_20":5131.5,"sma_60":5031.92,"sma_120":4882.75},{"date":"2025-08-27","open":5005,"high":5025,"low":4960,"close":5005,"volume":62699,"rsi_14":40.98,"sma_20":5121.5,"sma_60":5039.08,"sma_120":4886.08},{"date":"2025-08-28","open":5005,"high":5045,"low":4965,"close":4995,"volume":38051,"rsi_14":32.73,"sma_20":5115.25,"sma_60":5045.33,"sma_120":4889.33},{"date":"2025-08-29","open":4975,"high":5030,"low":4950,"close":4965,"volume":53581,"rsi_14":31.86,"sma_20":5106.5,"sma_60":5050.42,"sma_120":4892.75},{"date":"2025-09-01","open":4965,"high":4970,"low":4860,"close":4860,"volume":79480,"rsi_14":24.62,"sma_20":5096.5,"sma_60":5053.25,"sma_120":4895.33},{"date":"2025-09-02","open":4870,"high":5355,"low":4835,"close":5060,"volume":430860,"rsi_14":47.06,"sma_20":5094.5,"sma_60":5057.17,"sma_120":4900.17},{"date":"2025-09-03","open":5060,"high":5160,"low":5020,"close":5090,"volume":54048,"rsi_14":40.44,"sma_20":5094.5,"sma_60":5061.17,"sma_120":4905.42},{"date":"2025-09-04","open":5090,"high":5350,"low":5090,"close":5310,"volume":241387,"rsi_14":54.49,"sma_20":5104.25,"sma_60":5068.75,"sma_120":4912.88},{"date":"2025-09-05","open":5310,"high":5445,"low":5255,"close":5420,"volume":242478,"rsi_14":63.64,"sma_20":5116.0,"sma_60":5078.0,"sma_120":4921.5},{"date":"2025-09-08","open":5425,"high":5590,"low":5410,"close":5465,"volume":118181,"rsi_14":68.82,"sma_20":5130.75,"sma_60":5090.58,"sma_120":4929.79},{"date":"2025-09-09","open":5470,"high":5525,"low":5410,"close":5415,"volume":77699,"rsi_14":64.02,"sma_20":5142.0,"sma_60":5103.5,"sma_120":4938.08},{"date":"2025-09-10","open":5410,"high":5465,"low":5345,"close":5435,"volume":111083,"rsi_14":65.45,"sma_20":5158.5,"sma_60":5116.58,"sma_120":4946.46},{"date":"2025-09-11","open":5465,"high":5515,"low":5340,"close":5350,"volume":68526,"rsi_14":64.43,"sma_20":5165.0,"sma_60":5128.5,"sma_120":4954.5},{"date":"2025-09-12","open":5350,"high":5450,"low":5345,"close":5450,"volume":60289,"rsi_14":69.05,"sma_20":5176.0,"sma_60":5142.42,"sma_120":4963.88},{"date":"2025-09-15","open":5490,"high":5495,"low":5380,"close":5465,"volume":78642,"rsi_14":72.2,"sma_20":5191.0,"sma_60":5156.33,"sma_120":4972.58},{"date":"2025-09-16","open":5585,"high":5585,"low":5410,"close":5450,"volume":67873,"rsi_14":71.5,"sma_20":5207.75,"sma_60":5171.92,"sma_120":4979.42},{"date":"2025-09-17","open":5460,"high":5475,"low":5395,"close":5415,"volume":61422,"rsi_14":69.81,"sma_20":5221.0,"sma_60":5186.0,"sma_120":4985.79},{"date":"2025-09-18","open":5415,"high":5465,"low":5355,"close":5430,"volume":53018,"rsi_14":72.25,"sma_20":5235.5,"sma_60":5200.08,"sma_120":4993.08},{"date":"2025-09-19","open":5480,"high":5480,"low":5300,"close":5355,"volume":76237,"rsi_14":74.38,"sma_20":5249.75,"sma_60":5213.75,"sma_120":4998.0},{"date":"2025-09-22","open":5335,"high":5425,"low":5305,"close":5415,"volume":61418,"rsi_14":70.29,"sma_20":5268.0,"sma_60":5229.0,"sma_120":4997.17},{"date":"2025-09-23","open":5415,"high":5435,"low":5030,"close":5365,"volume":121113,"rsi_14":65.36,"sma_20":5285.75,"sma_60":5230.83,"sma_120":5001.17},{"date":"2025-09-24","open":5365,"high":5395,"low":5205,"close":5255,"volume":71466,"rsi_14":46.5,"sma_20":5298.25,"sma_60":5232.33,"sma_120":5005.96},{"date":"2025-09-25","open":5255,"high":5290,"low":5130,"close":5230,"volume":65444,"rsi_14":36.43,"sma_20":5310.0,"sma_60":5234.25,"sma_120":5011.46},{"date":"2025-09-26","open":5230,"high":5330,"low":5085,"close":5155,"volume":84903,"rsi_14":28.77,"sma_20":5319.5,"sma_60":5230.0,"sma_120":5016.83},{"date":"2025-09-29","open":5155,"high":5195,"low":5065,"close":5140,"volume":31266,"rsi_14":30.22,"sma_20":5333.5,"sma_60":5225.08,"sma_120":5021.54},{"date":"2025-09-30","open":5140,"high":5525,"low":5095,"close":5370,"volume":339099,"rsi_14":46.41,"sma_20":5349.0,"sma_60":5229.0,"sma_120":5028.42},{"date":"2025-10-01","open":5395,"high":5510,"low":5340,"close":5345,"volume":132587,"rsi_14":49.7,"sma_20":5361.75,"sma_60":5232.42,"sma_120":5035.04},{"date":"2025-10-02","open":5305,"high":5450,"low":5250,"close":5285,"volume":61357,"rsi_14":39.75,"sma_20":5360.5,"sma_60":5233.33,"sma_120":5041.83},{"date":"2025-10-10","open":5300,"high":5395,"low":5175,"close":5230,"volume":54853,"rsi_14":36.09,"sma_20":5351.0,"sma_60":5233.5,"sma_120":5046.54},{"date":"2025-10-13","open":5140,"high":5290,"low":5090,"close":5145,"volume":84811,"rsi_14":33.33,"sma_20":5335.0,"sma_60":5233.67,"sma_120":5049.88},{"date":"2025-10-14","open":5145,"high":5175,"low":5040,"close":5075,"volume":83894,"rsi_14":32.11,"sma_20":5318.0,"sma_60":5232.75,"sma_120":5051.96},{"date":"2025-10-15","open":5080,"high":5190,"low":5070,"close":5115,"volume":67604,"rsi_14":33.85,"sma_20":5302.0,"sma_60":5232.33,"sma_120":5054.38},{"date":"2025-10-16","open":5085,"high":5195,"low":5085,"close":5110,"volume":42228,"rsi_14":36.46,"sma_20":5290.0,"sma_60":5230.92,"sma_120":5056.46},{"date":"2025-10-17","open":5170,"high":5195,"low":5000,"close":5000,"volume":97415,"rsi_14":28.27,"sma_20":5267.5,"sma_60":5221.25,"sma_120":5056.88},{"date":"2025-10-20","open":5010,"high":5100,"low":4950,"close":4950,"volume":79069,"rsi_14":28.27,"sma_20":5241.75,"sma_60":5212.08,"sma_120":5054.96},{"date":"2025-10-21","open":4950,"high":5075,"low":4875,"close":4945,"volume":89841,"rsi_14":31.76,"sma_20":5216.5,"sma_60":5202.75,"sma_120":5054.0},{"date":"2025-10-22","open":4930,"high":5065,"low":4905,"close":5035,"volume":40719,"rsi_14":39.34,"sma_20":5197.5,"sma_60":5197.75,"sma_120":5054.38},{"date":"2025-10-23","open":5030,"high":5065,"low":4960,"close":4965,"volume":57842,"rsi_14":39.56,"sma_20":5174.25,"sma_60":5191.75,"sma_120":5053.42},{"date":"2025-10-24","open":4935,"high":4995,"low":4855,"close":4890,"volume":92084,"rsi_14":37.11,"sma_20":5151.0,"sma_60":5184.92,"sma_120":5051.96},{"date":"2025-10-27","open":4895,"high":4980,"low":4890,"close":4925,"volume":49648,"rsi_14":21.29,"sma_20":5126.5,"sma_60":5178.33,"sma_120":5051.67},{"date":"2025-10-28","open":4925,"high":4990,"low":4855,"close":4880,"volume":69561,"rsi_14":20.75,"sma_20":5102.25,"sma_60":5173.17,"sma_120":5051.0},{"date":"2025-10-29","open":4900,"high":4950,"low":4800,"close":4875,"volume":121885,"rsi_14":22.3,"sma_20":5083.25,"sma_60":5167.67,"sma_120":5049.75},{"date":"2025-10-30","open":4875,"high":4875,"low":4790,"close":4835,"volume":77735,"rsi_14":22.76,"sma_20":5063.5,"sma_60":5162.92,"sma_120":5048.79},{"date":"2025-10-31","open":4835,"high":4895,"low":4810,"close":4855,"volume":60566,"rsi_14":28.03,"sma_20":5048.5,"sma_60":5158.17,"sma_120":5048.04},{"date":"2025-11-03","open":4850,"high":5270,"low":4565,"close":4745,"volume":669409,"rsi_14":26.43,"sma_20":5028.75,"sma_60":5152.92,"sma_120":5046.92},{"date":"2025-11-04","open":4745,"high":4845,"low":4725,"close":4745,"volume":75435,"rsi_14":21.97,"sma_20":4997.5,"sma_60":5147.0,"sma_120":5045.96},{"date":"2025-11-05","open":4750,"high":4800,"low":4615,"close":4775,"volume":92079,"rsi_14":25.55,"sma_20":4969.0,"sma_60":5141.75,"sma_120":5045.5},{"date":"2025-11-06","open":4775,"high":4845,"low":4685,"close":4745,"volume":41968,"rsi_14":28.93,"sma_20":4942.0,"sma_60":5135.58,"sma_120":5044.79},{"date":"2025-11-07","open":4735,"high":5195,"low":4695,"close":4745,"volume":506770,"rsi_14":31.53,"sma_20":4917.75,"sma_60":5128.25,"sma_120":5043.58},{"date":"2025-11-10","open":4720,"high":4930,"low":4720,"close":4885,"volume":68429,"rsi_14":45.65,"sma_20":4904.75,"sma_60":5123.5,"sma_120":5043.46},{"date":"2025-11-11","open":4885,"high":5090,"low":4845,"close":5025,"volume":123525,"rsi_14":49.32,"sma_20":4902.25,"sma_60":5120.75,"sma_120":5044.96},{"date":"2025-11-12","open":5005,"high":5135,"low":4965,"close":5100,"volume":87426,"rsi_14":59.06,"sma_20":4901.5,"sma_60":5120.67,"sma_120":5046.12},{"date":"2025-11-13","open":5200,"high":5310,"low":5065,"close":5245,"volume":147124,"rsi_14":71.78,"sma_20":4908.25,"sma_60":5121.08,"sma_120":5050.21},{"date":"2025-11-14","open":5180,"high":5405,"low":5090,"close":5345,"volume":178709,"rsi_14":73.86,"sma_20":4925.5,"sma_60":5123.0,"sma_120":5054.67},{"date":"2025-11-17","open":5355,"high":5360,"low":5205,"close":5335,"volume":91934,"rsi_14":76.92,"sma_20":4944.75,"sma_60":5125.83,"sma_120":5058.62},{"date":"2025-11-18","open":5275,"high":5390,"low":5190,"close":5240,"volume":101813,"rsi_14":69.52,"sma_20":4959.5,"sma_60":5127.92,"sma_120":5062.17},{"date":"2025-11-19","open":5200,"high":5285,"low":5080,"close":5110,"volume":68486,"rsi_14":63.41,"sma_20":4963.25,"sma_60":5127.25,"sma_120":5065.92},{"date":"2025-11-20","open":5110,"high":5190,"low":5050,"close":5165,"volume":66140,"rsi_14":64.62,"sma_20":4973.25,"sma_60":5127.67,"sma_120":5069.71},{"date":"2025-11-21","open":5165,"high":5235,"low":5005,"close":5095,"volume":136577,"rsi_14":67.16,"sma_20":4983.5,"sma_60":5128.08,"sma_120":5073.5},{"date":"2025-11-24","open":5100,"high":5140,"low":4990,"close":5040,"volume":60806,"rsi_14":63.72,"sma_20":4989.25,"sma_60":5127.92,"sma_120":5076.83},{"date":"2025-11-25","open":5050,"high":5125,"low":4985,"close":5065,"volume":47432,"rsi_14":63.55,"sma_20":4998.5,"sma_60":5128.83,"sma_120":5080.38},{"date":"2025-11-26","open":5125,"high":5170,"low":4995,"close":5090,"volume":80892,"rsi_14":66.2,"sma_20":5009.25,"sma_60":5130.25,"sma_120":5084.67},{"date":"2025-11-27","open":5090,"high":5120,"low":5020,"close":5090,"volume":49418,"rsi_14":66.2,"sma_20":5022.0,"sma_60":5131.83,"sma_120":5088.58},{"date":"2025-11-28","open":5045,"high":5265,"low":5045,"close":5240,"volume":102481,"rsi_14":66.51,"sma_20":5041.25,"sma_60":5136.42,"sma_120":5093.42},{"date":"2025-12-01","open":5255,"high":5490,"low":5255,"close":5400,"volume":179324,"rsi_14":67.12,"sma_20":5074.0,"sma_60":5145.42,"sma_120":5099.33},{"date":"2025-12-02","open":5510,"high":5620,"low":5280,"close":5440,"volume":216710,"rsi_14":66.04,"sma_20":5108.75,"sma_60":5151.75,"sma_120":5104.46},{"date":"2025-12-03","open":5440,"high":5440,"low":5260,"close":5260,"volume":157851,"rsi_14":50.68,"sma_20":5133.0,"sma_60":5154.58,"sma_120":5107.88},{"date":"2025-12-04","open":5260,"high":5335,"low":5145,"close":5175,"volume":105659,"rsi_14":42.13,"sma_20":5154.5,"sma_60":5152.33,"sma_120":5110.54},{"date":"2025-12-05","open":5155,"high":5370,"low":5090,"close":5335,"volume":125944,"rsi_14":50.0,"sma_20":5184.0,"sma_60":5150.92,"sma_120":5114.46},{"date":"2025-12-08","open":5350,"high":5835,"low":5315,"close":5695,"volume":752033,"rsi_14":65.22,"sma_20":5224.5,"sma_60":5154.75,"sma_120":5122.67},{"date":"2025-12-09","open":5665,"high":6540,"low":5650,"close":6255,"volume":3096223,"rsi_14":79.74,"sma_20":5286.0,"sma_60":5168.75,"sma_120":5136.12},{"date":"2025-12-10","open":6315,"high":6625,"low":6125,"close":6625,"volume":1094784,"rsi_14":82.59,"sma_20":5362.25,"sma_60":5188.58,"sma_120":5152.58},{"date":"2025-12-11","open":6670,"high":6860,"low":6305,"close":6325,"volume":634884,"rsi_14":74.9,"sma_20":5416.25,"sma_60":5204.83,"sma_120":5166.67},{"date":"2025-12-12","open":6450,"high":6595,"low":6195,"close":6385,"volume":482437,"rsi_14":77.17,"sma_20":5468.25,"sma_60":5220.42,"sma_120":5181.42},{"date":"2025-12-15","open":6385,"high":6595,"low":6250,"close":6480,"volume":259811,"rsi_14":77.8,"sma_20":5525.5,"sma_60":5237.33,"sma_120":5196.83},{"date":"2025-12-16","open":6430,"high":6550,"low":6320,"close":6470,"volume":151290,"rsi_14":77.27,"sma_20":5587.0,"sma_60":5254.33,"sma_120":5213.12},{"date":"2025-12-17","open":6550,"high":6550,"low":6020,"close":6060,"volume":236698,"rsi_14":66.5,"sma_20":5634.5,"sma_60":5265.08,"sma_120":5225.54},{"date":"2025-12-18","open":5875,"high":6225,"low":5590,"close":6130,"volume":217411,"rsi_14":65.56,"sma_20":5682.75,"sma_60":5276.75,"sma_120":5238.42},{"date":"2025-12-19","open":6115,"high":6325,"low":5890,"close":5890,"volume":155603,"rsi_14":58.33,"sma_20":5722.5,"sma_60":5285.67,"sma_120":5249.71},{"date":"2025-12-22","open":6185,"high":6195,"low":5775,"close":5935,"volume":236948,"rsi_14":58.4,"sma_20":5767.25,"sma_60":5294.33,"sma_120":5261.67},{"date":"2025-12-23","open":5900,"high":5925,"low":5700,"close":5750,"volume":224010,"rsi_14":58.31,"sma_20":5801.5,"sma_60":5300.75,"sma_120":5265.79},{"date":"2025-12-24","open":5750,"high":5825,"low":5635,"close":5670,"volume":116326,"rsi_14":58.4,"sma_20":5830.5,"sma_60":5307.67,"sma_120":5270.0},{"date":"2025-12-26","open":5710,"high":5780,"low":5565,"close":5605,"volume":148281,"rsi_14":54.74,"sma_20":5856.25,"sma_60":5313.92,"sma_120":5274.08},{"date":"2025-12-29","open":5650,"high":5845,"low":5580,"close":5775,"volume":148558,"rsi_14":51.5,"sma_20":5883.0,"sma_60":5324.25,"sma_120":5277.12},{"date":"2025-12-30","open":5800,"high":5920,"low":5615,"close":5840,"volume":115696,"rsi_14":40.42,"sma_20":5905.0,"sma_60":5335.92,"sma_120":5280.5},{"date":"2026-01-02","open":5925,"high":6270,"low":5925,"close":6225,"volume":308298,"rsi_14":40.83,"sma_20":5944.25,"sma_60":5350.17,"sma_120":5289.58},{"date":"2026-01-05","open":6290,"high":7605,"low":6250,"close":7180,"volume":4217680,"rsi_14":65.08,"sma_20":6040.25,"sma_60":5380.75,"sma_120":5306.58},{"date":"2026-01-06","open":7225,"high":7340,"low":6815,"close":7000,"volume":757650,"rsi_14":60.41,"sma_20":6131.5,"sma_60":5409.33,"sma_120":5321.33},{"date":"2026-01-07","open":7010,"high":7145,"low":6850,"close":6850,"volume":409081,"rsi_14":56.15,"sma_20":6207.25,"sma_60":5436.33,"sma_120":5334.92},{"date":"2026-01-08","open":6850,"high":6995,"low":6615,"close":6800,"volume":404355,"rsi_14":55.41,"sma_20":6262.5,"sma_60":5463.92,"sma_120":5348.79},{"date":"2026-01-09","open":6825,"high":7635,"low":6645,"close":7105,"volume":1982625,"rsi_14":67.74,"sma_20":6305.0,"sma_60":5497.75,"sma_120":5365.25},{"date":"2026-01-12","open":7125,"high":7450,"low":6850,"close":6905,"volume":771700,"rsi_14":62.6,"sma_20":6319.0,"sma_60":5527.58,"sma_120":5379.96},{"date":"2026-01-13","open":7250,"high":7250,"low":6675,"close":7005,"volume":421599,"rsi_14":68.99,"sma_20":6353.0,"sma_60":5559.17,"sma_120":5395.04},{"date":"2026-01-14","open":7005,"high":7220,"low":7000,"close":7020,"volume":397223,"rsi_14":68.67,"sma_20":6384.75,"sma_60":5592.83,"sma_120":5407.04},{"date":"2026-01-15","open":7050,"high":7050,"low":6750,"close":6905,"volume":189306,"rsi_14":70.37,"sma_20":6406.0,"sma_60":5625.42,"sma_120":5418.75},{"date":"2026-01-16","open":6875,"high":6965,"low":6700,"close":6770,"volume":220623,"rsi_14":69.03,"sma_20":6421.0,"sma_60":5655.83,"sma_120":5429.29},{"date":"2026-01-19","open":6770,"high":6875,"low":6575,"close":6685,"volume":227666,"rsi_14":68.56,"sma_20":6452.25,"sma_60":5683.33,"sma_120":5440.54},{"date":"2026-01-20","open":6685,"high":7100,"low":6645,"close":7000,"volume":287487,"rsi_14":70.05,"sma_20":6495.75,"sma_60":5717.25,"sma_120":5454.5},{"date":"2026-01-21","open":6810,"high":6905,"low":6400,"close":6685,"volume":264968,"rsi_14":62.78,"sma_20":6535.5,"sma_60":5747.17,"sma_120":5466.04},{"date":"2026-01-22","open":6750,"high":6790,"low":6550,"close":6750,"volume":196248,"rsi_14":58.79,"sma_20":6576.25,"sma_60":5777.58,"sma_120":5477.96},{"date":"2026-01-23","open":6655,"high":7190,"low":6650,"close":7105,"volume":482330,"rsi_14":48.43,"sma_20":6644.0,"sma_60":5814.67,"sma_120":5493.92},{"date":"2026-01-26","open":7175,"high":7575,"low":7015,"close":7415,"volume":598599,"rsi_14":58.25,"sma_20":6731.25,"sma_60":5857.0,"sma_120":5512.33},{"date":"2026-01-27","open":7415,"high":7545,"low":7150,"close":7365,"volume":335993,"rsi_14":60.66,"sma_20":6819.25,"sma_60":5899.17,"sma_120":5531.04},{"date":"2026-01-28","open":7500,"high":7695,"low":7230,"close":7375,"volume":475421,"rsi_14":62.11,"sma_20":6899.25,"sma_60":5941.17,"sma_120":5549.67},{"date":"2026-01-29","open":7385,"high":7720,"low":7230,"close":7585,"volume":473102,"rsi_14":60.53,"sma_20":6986.5,"sma_60":5988.5,"sma_120":5570.71},{"date":"2026-01-30","open":7585,"high":8190,"low":7195,"close":8000,"volume":773393,"rsi_14":71.94,"sma_20":7075.25,"sma_60":6042.75,"sma_120":5594.88},{"date":"2026-02-02","open":8125,"high":8300,"low":7670,"close":8030,"volume":500864,"rsi_14":71.13,"sma_20":7117.75,"sma_60":6097.0,"sma_120":5619.38},{"date":"2026-02-03","open":8110,"high":8300,"low":8055,"close":8170,"volume":279260,"rsi_14":72.55,"sma_20":7176.25,"sma_60":6154.08,"sma_120":5644.83},{"date":"2026-02-04","open":8345,"high":10500,"low":8260,"close":9375,"volume":4016524,"rsi_14":83.93,"sma_20":7302.5,"sma_60":6231.25,"sma_120":5679.75},{"date":"2026-02-05","open":9245,"high":10650,"low":9050,"close":10150,"volume":1688824,"rsi_14":89.49,"sma_20":7470.0,"sma_60":6319.0,"sma_120":5721.25},{"date":"2026-02-06","open":9825,"high":9980,"low":8725,"close":9175,"volume":921751,"rsi_14":74.08,"sma_20":7573.5,"sma_60":6388.17,"sma_120":5754.46},{"date":"2026-02-09","open":9280,"high":9400,"low":8355,"close":8430,"volume":791357,"rsi_14":62.77,"sma_20":7649.75,"sma_60":6443.67,"sma_120":5782.17},{"date":"2026-02-10","open":8430,"high":8855,"low":8310,"close":8585,"volume":487370,"rsi_14":67.46,"sma_20":7728.75,"sma_60":6499.33,"sma_120":5810.21},{"date":"2026-02-11","open":8585,"high":9160,"low":8445,"close":9000,"volume":547520,"rsi_14":69.43,"sma_20":7827.75,"sma_60":6560.25,"sma_120":5841.62},{"date":"2026-02-12","open":9250,"high":9825,"low":9100,"close":9450,"volume":711917,"rsi_14":69.92,"sma_20":7955.0,"sma_60":6628.83,"sma_120":5877.33},{"date":"2026-02-13","open":9450,"high":9775,"low":9185,"close":9430,"volume":392550,"rsi_14":68.01,"sma_20":8088.0,"sma_60":6698.67,"sma_120":5913.29},{"date":"2026-02-19","open":9545,"high":11000,"low":9545,"close":10825,"volume":1295289,"rsi_14":74.93,"sma_20":8295.0,"sma_60":6793.92,"sma_120":5960.58},{"date":"2026-02-20","open":10825,"high":12400,"low":10525,"close":11525,"volume":1461240,"rsi_14":77.2,"sma_20":8521.25,"sma_60":6899.92,"sma_120":6013.79},{"date":"2026-02-23","open":12050,"high":14975,"low":12025,"close":14650,"volume":2977871,"rsi_14":83.5,"sma_20":8919.5,"sma_60":7059.17,"sma_120":6093.62},{"date":"2026-02-24","open":14075,"high":14625,"low":13250,"close":13950,"volume":1220882,"rsi_14":77.47,"sma_20":9279.5,"sma_60":7207.67,"sma_120":6167.79},{"date":"2026-02-25","open":14050,"high":14250,"low":12700,"close":13000,"volume":963939,"rsi_14":71.15,"sma_20":9574.25,"sma_60":7339.92,"sma_120":6234.38},{"date":"2026-02-26","open":13000,"high":14275,"low":12375,"close":13550,"volume":958320,"rsi_14":72.12,"sma_20":9881.0,"sma_60":7480.92,"sma_120":6305.58},{"date":"2026-02-27","open":13425,"high":14500,"low":13050,"close":13425,"volume":601216,"rsi_14":68.28,"sma_20":10184.0,"sma_60":7619.83,"sma_120":6375.83},{"date":"2026-03-03","open":13000,"high":15450,"low":12900,"close":15000,"volume":2210106,"rsi_14":70.41,"sma_20":10565.25,"sma_60":7782.5,"sma_120":6459.46},{"date":"2026-03-04","open":14500,"high":15775,"low":13200,"close":14625,"volume":1907939,"rsi_14":74.16,"sma_20":10917.25,"sma_60":7936.25,"sma_120":6540.83},{"date":"2026-03-05","open":15025,"high":16075,"low":14425,"close":15700,"volume":1928575,"rsi_14":81.31,"sma_20":11302.25,"sma_60":8107.25,"sma_120":6629.5},{"date":"2026-03-06","open":16575,"high":16575,"low":12375,"close":13775,"volume":3022313,"rsi_14":69.39,"sma_20":11589.5,"sma_60":8249.17,"sma_120":6701.88},{"date":"2026-03-09","open":13025,"high":13825,"low":12000,"close":12275,"volume":1094883,"rsi_14":61.32,"sma_20":11794.75,"sma_60":8367.5,"sma_120":6759.92},{"date":"2026-03-10","open":13150,"high":14875,"low":13150,"close":13900,"volume":2194795,"rsi_14":64.23,"sma_20":12021.0,"sma_60":8510.25,"sma_120":6830.58},{"date":"2026-03-11","open":14275,"high":17775,"low":14050,"close":16750,"volume":3532469,"rsi_14":69.82,"sma_20":12351.0,"sma_60":8694.5,"sma_120":6924.62},{"date":"2026-03-12","open":16500,"high":16750,"low":15300,"close":15475,"volume":1258193,"rsi_14":62.67,"sma_20":12666.0,"sma_60":8848.17,"sma_120":7008.46},{"date":"2026-03-13","open":15050,"high":16550,"low":14775,"close":15575,"volume":946821,"rsi_14":61.41,"sma_20":13023.25,"sma_60":8997.33,"sma_120":7092.96},{"date":"2026-03-16","open":15450,"high":15625,"low":13925,"close":14175,"volume":883893,"rsi_14":48.52,"sma_20":13302.75,"sma_60":9128.17,"sma_120":7166.5},{"date":"2026-03-17","open":14375,"high":14850,"low":13775,"close":14025,"volume":731091,"rsi_14":50.24,"sma_20":13554.0,"sma_60":9255.5,"sma_120":7237.96},{"date":"2026-03-18","open":14250,"high":14750,"low":13925,"close":14400,"volume":733979,"rsi_14":54.7,"sma_20":13801.5,"sma_60":9387.5,"sma_120":7312.42},{"date":"2026-03-19","open":14000,"high":14175,"low":12650,"close":12950,"volume":806679,"rsi_14":48.1,"sma_20":13977.5,"sma_60":9495.5,"sma_120":7374.92},{"date":"2026-03-20","open":12950,"high":14050,"low":12650,"close":13825,"volume":648673,"rsi_14":51.21,"sma_20":14127.5,"sma_60":9624.92,"sma_120":7445.0},{"date":"2026-03-23","open":13075,"high":13325,"low":12250,"close":12400,"volume":473605,"rsi_14":42.07,"sma_20":14171.25,"sma_60":9729.42,"sma_120":7503.08},{"date":"2026-03-24","open":12925,"high":13600,"low":12675,"close":12900,"volume":496286,"rsi_14":44.78,"sma_20":14083.75,"sma_60":9846.25,"sma_120":7565.96},{"date":"2026-03-25","open":13150,"high":13450,"low":12200,"close":12700,"volume":485014,"rsi_14":40.42,"sma_20":14021.25,"sma_60":9959.0,"sma_120":7626.67},{"date":"2026-03-26","open":12700,"high":12975,"low":11975,"close":12150,"volume":361534,"rsi_14":44.31,"sma_20":13978.75,"sma_60":10065.67,"sma_120":7683.21},{"date":"2026-03-27","open":11975,"high":12250,"low":11575,"close":11975,"volume":263723,"rsi_14":48.84,"sma_20":13900.0,"sma_60":10170.75,"sma_120":7739.21},{"date":"2026-03-30","open":11525,"high":11700,"low":10825,"close":11125,"volume":473873,"rsi_14":38.6,"sma_20":13785.0,"sma_60":10262.75,"sma_120":7788.33},{"date":"2026-03-31","open":11000,"high":11325,"low":10775,"close":10925,"volume":380838,"rsi_14":19.42,"sma_20":13581.25,"sma_60":10348.58,"sma_120":7836.42},{"date":"2026-04-01","open":11425,"high":11625,"low":11050,"close":11275,"volume":353026,"rsi_14":25.58,"sma_20":13413.75,"sma_60":10439.17,"sma_120":7887.54},{"date":"2026-04-02","open":11325,"high":11450,"low":10450,"close":10700,"volume":451736,"rsi_14":23.14,"sma_20":13163.75,"sma_60":10513.75,"sma_120":7931.96},{"date":"2026-04-03","open":10750,"high":11250,"low":10700,"close":10800,"volume":265275,"rsi_14":28.3,"sma_20":13015.0,"sma_60":10574.08,"sma_120":7977.42},{"date":"2026-04-06","open":10775,"high":10975,"low":10575,"close":10750,"volume":177464,"rsi_14":28.66,"sma_20":12938.75,"sma_60":10636.58,"sma_120":8022.96},{"date":"2026-04-07","open":10800,"high":11150,"low":10150,"close":10600,"volume":351320,"rsi_14":24.5,"sma_20":12773.75,"sma_60":10699.08,"sma_120":8067.71},{"date":"2026-04-08","open":10900,"high":11250,"low":10800,"close":11050,"volume":287270,"rsi_14":35.27,"sma_20":12488.75,"sma_60":10769.92,"sma_120":8116.92},{"date":"2026-04-09","open":11075,"high":11100,"low":9815,"close":9900,"volume":511000,"rsi_14":20.82,"sma_20":12210.0,"sma_60":10816.5,"sma_120":8157.12},{"date":"2026-04-10","open":10150,"high":11250,"low":10100,"close":10875,"volume":631313,"rsi_14":37.85,"sma_20":11975.0,"sma_60":10882.67,"sma_120":8205.12},{"date":"2026-04-13","open":10575,"high":10800,"low":10150,"close":10225,"volume":422356,"rsi_14":29.18,"sma_20":11777.5,"sma_60":10936.33,"sma_120":8247.75},{"date":"2026-04-14","open":10450,"high":10600,"low":10150,"close":10175,"volume":220104,"rsi_14":29.88,"sma_20":11585.0,"sma_60":10988.92,"sma_120":8290.88},{"date":"2026-04-15","open":10375,"high":10485,"low":10100,"close":10325,"volume":225969,"rsi_14":34.47,"sma_20":11381.25,"sma_60":11045.92,"sma_120":8335.67},{"date":"2026-04-16","open":10500,"high":10600,"low":10100,"close":10250,"volume":231743,"rsi_14":35.06,"sma_20":11246.25,"sma_60":11103.92,"sma_120":8379.88},{"date":"2026-04-17","open":10275,"high":11075,"low":10175,"close":10650,"volume":735138,"rsi_14":45.54,"sma_20":11087.5,"sma_60":11170.0,"sma_120":8426.67},{"date":"2026-04-20","open":10650,"high":10650,"low":10225,"close":10450,"volume":267912,"rsi_14":45.54,"sma_20":10990.0,"sma_60":11227.5,"sma_120":8472.38},{"date":"2026-04-21","open":10550,"high":10750,"low":10175,"close":10275,"volume":285913,"rsi_14":40.29,"sma_20":10858.75,"sma_60":11287.33,"sma_120":8517.25},{"date":"2026-04-22","open":10425,"high":10650,"low":10100,"close":10325,"volume":262335,"rsi_14":45.95,"sma_20":10740.0,"sma_60":11346.92,"sma_120":8562.25},{"date":"2026-04-23","open":10325,"high":10350,"low":9990,"close":10125,"volume":222130,"rsi_14":42.86,"sma_20":10638.75,"sma_60":11397.25,"sma_120":8605.96},{"date":"2026-04-24","open":10175,"high":10475,"low":10050,"close":10275,"volume":170559,"rsi_14":45.08,"sma_20":10553.75,"sma_60":11444.92,"sma_120":8650.96},{"date":"2026-04-27","open":10275,"high":10675,"low":10150,"close":10425,"volume":232258,"rsi_14":48.19,"sma_20":10518.75,"sma_60":11495.92,"sma_120":8697.54},{"date":"2026-04-28","open":10500,"high":10500,"low":9885,"close":9935,"volume":383918,"rsi_14":38.54,"sma_20":10469.25,"sma_60":11538.58,"sma_120":8739.88},{"date":"2026-04-29","open":9950,"high":10050,"low":9860,"close":9885,"volume":198687,"rsi_14":49.8,"sma_20":10399.75,"sma_60":11576.92,"sma_120":8782.71},{"date":"2026-04-30","open":9915,"high":9970,"low":9340,"close":9520,"volume":399228,"rsi_14":28.53,"sma_20":10340.75,"sma_60":11602.25,"sma_120":8822.5},{"date":"2026-05-04","open":9520,"high":9775,"low":9340,"close":9370,"volume":276369,"rsi_14":33.9,"sma_20":10269.25,"sma_60":11624.58,"sma_120":8860.79},{"date":"2026-05-06","open":9355,"high":9475,"low":8940,"close":8940,"volume":462301,"rsi_14":29.65,"sma_20":10178.75,"sma_60":11637.42,"sma_120":8895.75},{"date":"2026-05-07","open":8940,"high":9215,"low":8825,"close":8870,"volume":239395,"rsi_14":25.38,"sma_20":10092.25,"sma_60":11629.0,"sma_120":8930.12},{"date":"2026-05-08","open":8815,"high":9075,"low":8605,"close":8755,"volume":172409,"rsi_14":25.04,"sma_20":9977.5,"sma_60":11605.75,"sma_120":8962.38},{"date":"2026-05-11","open":8755,"high":8830,"low":8520,"close":8675,"volume":213300,"rsi_14":13.08,"sma_20":9916.25,"sma_60":11597.42,"sma_120":8992.79},{"date":"2026-05-12","open":8650,"high":8800,"low":8305,"close":8500,"volume":270227,"rsi_14":13.21,"sma_20":9797.5,"sma_60":11598.58,"sma_120":9021.12},{"date":"2026-05-13","open":8550,"high":8790,"low":8150,"close":8240,"volume":207722,"rsi_14":12.8,"sma_20":9698.25,"sma_60":11592.83,"sma_120":9046.08},{"date":"2026-05-14","open":8235,"high":8490,"low":8125,"close":8490,"volume":190531,"rsi_14":18.74,"sma_20":9614.0,"sma_60":11584.33,"sma_120":9072.29},{"date":"2026-05-15","open":8490,"high":8750,"low":8150,"close":8310,"volume":360051,"rsi_14":18.87,"sma_20":9513.25,"sma_60":11565.33,"sma_120":9097.08},{"date":"2026-05-18","open":8300,"high":8300,"low":7865,"close":8070,"volume":150428,"rsi_14":13.31,"sma_20":9404.25,"sma_60":11542.67,"sma_120":9120.67},{"date":"2026-05-19","open":7990,"high":8390,"low":7875,"close":8045,"volume":141654,"rsi_14":8.68,"sma_20":9274.0,"sma_60":11496.33,"sma_120":9145.12},{"date":"2026-05-20","open":8050,"high":8135,"low":7675,"close":7850,"volume":187531,"rsi_14":9.67,"sma_20":9144.0,"sma_60":11435.08,"sma_120":9167.5},{"date":"2026-05-21","open":7950,"high":8100,"low":7550,"close":7695,"volume":242488,"rsi_14":9.29,"sma_20":9015.0,"sma_60":11319.17,"sma_120":9189.17},{"date":"2026-05-22","open":7700,"high":8630,"low":7700,"close":8525,"volume":464682,"rsi_14":34.23,"sma_20":8925.0,"sma_60":11228.75,"sma_120":9218.21},{"date":"2026-05-26","open":8700,"high":8740,"low":8155,"close":8220,"volume":316494,"rsi_14":32.63,"sma_20":8829.75,"sma_60":11149.08,"sma_120":9244.5},{"date":"2026-05-27","open":8220,"high":8295,"low":7620,"close":7620,"volume":206593,"rsi_14":31.03,"sma_20":8697.0,"sma_60":11050.25,"sma_120":9265.58},{"date":"2026-05-28","open":7630,"high":7780,"low":7300,"close":7395,"volume":197211,"rsi_14":29.71,"sma_20":8545.5,"sma_60":10949.75,"sma_120":9284.79},{"date":"2026-05-29","open":7395,"high":7725,"low":7025,"close":7395,"volume":174769,"rsi_14":30.68,"sma_20":8418.5,"sma_60":10823.0,"sma_120":9302.75},{"date":"2026-06-01","open":7395,"high":7550,"low":6900,"close":7050,"volume":379244,"rsi_14":28.53,"sma_20":8276.75,"sma_60":10696.75,"sma_120":9316.5},{"date":"2026-06-02","open":7050,"high":7120,"low":6720,"close":6875,"volume":159068,"rsi_14":28.53,"sma_20":8144.5,"sma_60":10549.67,"sma_120":9328.46},{"date":"2026-06-04","open":6665,"high":7230,"low":6645,"close":6760,"volume":143655,"rsi_14":29.67,"sma_20":8014.0,"sma_60":10432.75,"sma_120":9340.96},{"date":"2026-06-05","open":6760,"high":6935,"low":6665,"close":6770,"volume":138743,"rsi_14":24.71,"sma_20":7905.5,"sma_60":10341.0,"sma_120":9354.25},{"date":"2026-06-08","open":6260,"high":6500,"low":6105,"close":6105,"volume":187193,"rsi_14":21.62,"sma_20":7767.25,"sma_60":10211.08,"sma_120":9360.67},{"date":"2026-06-09","open":6110,"high":6495,"low":6090,"close":6370,"volume":169883,"rsi_14":28.26,"sma_20":7648.0,"sma_60":10038.08,"sma_120":9366.29},{"date":"2026-06-10","open":6310,"high":6445,"low":6050,"close":6220,"volume":144709,"rsi_14":27.39,"sma_20":7525.25,"sma_60":9883.83,"sma_120":9366.0},{"date":"2026-06-11","open":6045,"high":6260,"low":5995,"close":6250,"volume":100000,"rsi_14":29.33,"sma_20":7412.75,"sma_60":9728.42,"sma_120":9362.88},{"date":"2026-06-12","open":6300,"high":6360,"low":6075,"close":6160,"volume":134519,"rsi_14":29.83,"sma_20":7308.75,"sma_60":9594.83,"sma_120":9361.5},{"date":"2026-06-15","open":6150,"high":6335,"low":6125,"close":6290,"volume":73998,"rsi_14":14.01,"sma_20":7198.75,"sma_60":9465.92,"sma_120":9360.71},{"date":"2026-06-16","open":6265,"high":7520,"low":6235,"close":7105,"volume":768105,"rsi_14":34.58,"sma_20":7138.5,"sma_60":9344.33,"sma_120":9365.92},{"date":"2026-06-17","open":7000,"high":7070,"low":6575,"close":6590,"volume":200386,"rsi_14":35.41,"sma_20":7064.5,"sma_60":9238.33,"sma_120":9366.92},{"date":"2026-06-18","open":6495,"high":6590,"low":6205,"close":6225,"volume":178384,"rsi_14":34.06,"sma_20":6973.5,"sma_60":9111.67,"sma_120":9368.29},{"date":"2026-06-19","open":8090,"high":8090,"low":8090,"close":8090,"volume":153417,"rsi_14":56.28,"sma_20":6985.5,"sma_60":9039.83,"sma_120":9384.62},{"date":"2026-06-22","open":8750,"high":8870,"low":6325,"close":6450,"volume":2454408,"rsi_14":45.61,"sma_20":6923.25,"sma_60":8932.33,"sma_120":9389.29},{"date":"2026-06-23","open":6600,"high":8335,"low":6600,"close":7070,"volume":4495987,"rsi_14":51.34,"sma_20":6850.5,"sma_60":8838.5,"sma_120":9398.75},{"date":"2026-06-24","open":7120,"high":7400,"low":6350,"close":6665,"volume":1238230,"rsi_14":49.37,"sma_20":6772.75,"sma_60":8747.08,"sma_120":9406.38},{"date":"2026-06-25","open":6475,"high":6815,"low":6190,"close":6495,"volume":617690,"rsi_14":48.22,"sma_20":6716.5,"sma_60":8655.75,"sma_120":9413.25},{"date":"2026-06-26","open":6500,"high":6850,"low":6065,"close":6200,"volume":422141,"rsi_14":50.65,"sma_20":6656.75,"sma_60":8573.67,"sma_120":9418.21},{"date":"2026-06-29","open":6005,"high":6605,"low":6005,"close":6500,"volume":343890,"rsi_14":50.88,"sma_20":6612.0,"sma_60":8499.92,"sma_120":9424.25},{"date":"2026-06-30","open":6435,"high":6780,"low":6265,"close":6400,"volume":286926,"rsi_14":51.23,"sma_20":6579.5,"sma_60":8418.67,"sma_120":9428.92},{"date":"2026-07-01","open":6395,"high":6395,"low":5290,"close":5330,"volume":858439,"rsi_14":44.51,"sma_20":6502.25,"sma_60":8329.17,"sma_120":9421.46},{"date":"2026-07-02","open":5400,"high":5400,"low":5075,"close":5165,"volume":280592,"rsi_14":44.12,"sma_20":6422.5,"sma_60":8235.25,"sma_120":9404.67},{"date":"2026-07-03","open":5000,"high":5240,"low":4795,"close":5235,"volume":296208,"rsi_14":43.72,"sma_20":6345.75,"sma_60":8143.33,"sma_120":9389.96},{"date":"2026-07-06","open":5235,"high":5285,"low":5020,"close":5020,"volume":180492,"rsi_14":36.63,"sma_20":6291.5,"sma_60":8050.33,"sma_120":9374.71},{"date":"2026-07-07","open":5235,"high":5575,"low":5050,"close":5125,"volume":558309,"rsi_14":40.08,"sma_20":6229.25,"sma_60":7951.58,"sma_120":9360.75},{"date":"2026-07-08","open":5005,"high":5440,"low":4835,"close":5155,"volume":302625,"rsi_14":42.41,"sma_20":6176.0,"sma_60":7872.5,"sma_120":9344.5},{"date":"2026-07-09","open":5155,"high":5630,"low":5095,"close":5320,"volume":286986,"rsi_14":24.11,"sma_20":6129.5,"sma_60":7779.92,"sma_120":9331.29},{"date":"2026-07-10","open":5260,"high":5475,"low":5260,"close":5345,"volume":131111,"rsi_14":35.21,"sma_20":6088.75,"sma_60":7698.58,"sma_120":9317.46},{"date":"2026-07-13","open":5345,"high":5560,"low":5170,"close":5180,"volume":173826,"rsi_14":21.19,"sma_20":6033.25,"sma_60":7615.33,"sma_120":9302.12},{"date":"2026-07-14","open":5000,"high":5325,"low":5000,"close":5200,"volume":179152,"rsi_14":24.7,"sma_20":5938.0,"sma_60":7529.92,"sma_120":9287.92},{"date":"2026-07-15","open":5175,"high":5410,"low":5175,"close":5285,"volume":72368,"rsi_14":28.47,"sma_20":5872.75,"sma_60":7447.17,"sma_120":9275.54},{"date":"2026-07-16","open":5205,"high":5365,"low":5150,"close":5325,"volume":76526,"rsi_14":32.88,"sma_20":5827.75,"sma_60":7358.42,"sma_120":9264.21},{"date":"2026-07-20","open":5325,"high":5325,"low":5100,"close":5150,"volume":121363,"rsi_14":22.22,"sma_20":5680.75,"sma_60":7270.08,"sma_120":9248.79},{"date":"2026-07-21","open":5175,"high":5240,"low":5010,"close":5175,"volume":84110,"rsi_14":23.99,"sma_20":5617.0,"sma_60":7185.08,"sma_120":9236.21},{"date":"2026-07-22","open":5175,"high":5475,"low":5020,"close":5020,"volume":171364,"rsi_14":39.24,"sma_20":5514.5,"sma_60":7096.67,"sma_120":9221.79},{"date":"2026-07-23","open":5020,"high":5170,"low":4990,"close":5060,"volume":127694,"rsi_14":46.01,"sma_20":5434.25,"sma_60":7012.25,"sma_120":9204.75},{"date":"2026-07-24","open":5060,"high":5200,"low":4825,"close":4845,"volume":176524,"rsi_14":36.64,"sma_20":5351.75,"sma_60":6921.75,"sma_120":9183.33},{"date":"2026-07-27","open":4980,"high":5045,"low":4875,"close":4975,"volume":87014,"rsi_14":48.36,"sma_20":5290.5,"sma_60":6830.92,"sma_120":9163.42},{"date":"2026-07-28","open":4720,"high":4975,"low":4550,"close":4660,"volume":148306,"rsi_14":35.33,"sma_20":5198.5,"sma_60":6743.0,"sma_120":9140.79},{"date":"2026-07-29","open":4610,"high":4820,"low":4250,"close":4320,"volume":184827,"rsi_14":27.97,"sma_20":5094.5,"sma_60":6650.25,"sma_120":9113.58},{"date":"2026-07-30","open":4300,"high":4605,"low":4300,"close":4375,"volume":88263,"rsi_14":23.53,"sma_20":5046.75,"sma_60":6564.5,"sma_120":9083.38},{"date":"2026-07-31","open":4500,"high":4580,"low":4350,"close":4565,"volume":162982,"rsi_14":30.0,"sma_20":5016.75,"sma_60":6484.42,"sma_120":9054.5},{"date":"2026-08-03","open":4525,"high":4975,"low":4500,"close":4710,"volume":85804,"rsi_14":37.82,"sma_20":4990.5,"sma_60":6413.92,"sma_120":9025.67},{"date":"2026-08-04","open":4575,"high":5110,"low":4575,"close":5040,"volume":152454,"rsi_14":46.43,"sma_20":4991.5,"sma_60":6350.08,"sma_120":8989.54},{"date":"2026-08-05","open":5050,"high":5460,"low":5050,"close":5335,"volume":93423,"rsi_14":51.02,"sma_20":5002.0,"sma_60":6293.08,"sma_120":8949.42},{"date":"2026-08-06","open":5285,"high":5365,"low":5165,"close":5235,"volume":78812,"rsi_14":48.21,"sma_20":5006.0,"sma_60":6235.75,"sma_120":8916.58},{"date":"2026-08-07","open":5200,"high":5315,"low":5135,"close":5255,"volume":38534,"rsi_14":52.23,"sma_20":5002.75,"sma_60":6181.67,"sma_120":8890.12},{"date":"2026-08-10","open":5260,"high":5765,"low":5260,"close":5715,"volume":181853,"rsi_14":59.68,"sma_20":5021.25,"sma_60":6139.58,"sma_120":8866.21},{"date":"2026-08-11","open":5620,"high":5785,"low":5515,"close":5745,"volume":58899,"rsi_14":63.6,"sma_20":5049.5,"sma_60":6093.83,"sma_120":8839.08},{"date":"2026-08-12","open":5740,"high":5780,"low":5600,"close":5715,"volume":73703,"rsi_14":62.34,"sma_20":5075.25,"sma_60":6050.58,"sma_120":8807.96},{"date":"2026-08-13","open":5725,"high":5750,"low":5550,"close":5600,"volume":65284,"rsi_14":64.77,"sma_20":5091.0,"sma_60":6009.42,"sma_120":8776.04},{"date":"2026-08-14","open":5600,"high":5710,"low":5420,"close":5560,"volume":91837,"rsi_14":61.87,"sma_20":5102.75,"sma_60":5968.0,"sma_120":8732.17},{"date":"2026-08-18","open":5560,"high":5560,"low":5250,"close":5285,"volume":71674,"rsi_14":62.89,"sma_20":5109.5,"sma_60":5925.25,"sma_120":8680.17},{"date":"2026-08-19","open":5235,"high":5300,"low":5120,"close":5295,"volume":41991,"rsi_14":73.27,"sma_20":5115.5,"sma_60":5885.25,"sma_120":8602.21},{"date":"2026-08-20","open":5440,"high":5440,"low":5110,"close":5290,"volume":42610,"rsi_14":72.37,"sma_20":5129.0,"sma_60":5831.33,"sma_120":8530.04},{"date":"2026-08-21","open":5350,"high":5350,"low":5050,"close":5205,"volume":47775,"rsi_14":66.49,"sma_20":5136.25,"sma_60":5781.08,"sma_120":8465.08},{"date":"2026-08-24","open":5160,"high":5495,"low":5160,"close":5395,"volume":110387,"rsi_14":67.25,"sma_20":5163.75,"sma_60":5744.0,"sma_120":8397.12},{"date":"2026-08-25","open":5345,"high":5565,"low":5225,"close":5550,"volume":52170,"rsi_14":64.09,"sma_20":5192.5,"sma_60":5713.25,"sma_120":8331.5},{"date":"2026-08-26","open":5550,"high":5835,"low":5490,"close":5795,"volume":97890,"rsi_14":63.07,"sma_20":5249.25,"sma_60":5686.58,"sma_120":8254.79},{"date":"2026-08-27","open":5815,"high":6010,"low":5700,"close":5755,"volume":90313,"rsi_14":65.29,"sma_20":5321.0,"sma_60":5665.0,"sma_120":8180.88},{"date":"2026-08-28","open":5755,"high":6010,"low":5745,"close":6000,"volume":109661,"rsi_14":69.35,"sma_20":5402.25,"sma_60":5650.42,"sma_120":8100.04},{"date":"2026-08-31","open":6000,"high":6030,"low":5735,"close":5995,"volume":76714,"rsi_14":59.52,"sma_20":5473.75,"sma_60":5637.67,"sma_120":8035.21},{"date":"2026-09-01","open":5905,"high":5995,"low":5620,"close":5750,"volume":101068,"rsi_14":50.15,"sma_20":5525.75,"sma_60":5620.67,"sma_120":7980.83},{"date":"2026-09-02","open":5525,"high":6000,"low":5505,"close":5945,"volume":146322,"rsi_14":56.22,"sma_20":5571.0,"sma_60":5618.0,"sma_120":7914.54},{"date":"2026-09-03","open":5945,"high":6025,"low":5645,"close":5695,"volume":183821,"rsi_14":52.39,"sma_20":5589.0,"sma_60":5606.75,"sma_120":7822.42},{"date":"2026-09-04","open":5865,"high":5865,"low":5465,"close":5825,"volume":173602,"rsi_14":56.39,"sma_20":5618.5,"sma_60":5600.17,"sma_120":7742.0},{"date":"2026-09-07","open":5825,"high":6040,"low":5665,"close":5915,"volume":215579,"rsi_14":66.67,"sma_20":5651.5,"sma_60":5594.58,"sma_120":7661.5},{"date":"2026-09-08","open":5830,"high":5975,"low":5730,"close":5845,"volume":168757,"rsi_14":64.1,"sma_20":5658.0,"sma_60":5589.33,"sma_120":7592.08},{"date":"2026-09-09","open":5850,"high":6160,"low":5800,"close":5950,"volume":460819,"rsi_14":66.1,"sma_20":5668.25,"sma_60":5583.67,"sma_120":7524.79},{"date":"2026-09-10","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":68.96,"sma_20":5680.0,"sma_60":5564.42,"sma_120":7454.38},{"date":"2026-09-11","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":65.63,"sma_20":5697.5,"sma_60":5553.75,"sma_120":7396.04},{"date":"2026-09-14","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":62.35,"sma_20":5717.0,"sma_60":5549.17,"sma_120":7330.42},{"date":"2026-09-15","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":55.64,"sma_20":5750.25,"sma_60":5513.5,"sma_120":7276.67},{"date":"2026-09-16","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":57.3,"sma_20":5783.0,"sma_60":5505.17,"sma_120":7218.75},{"date":"2026-09-17","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":47.71,"sma_20":5816.0,"sma_60":5486.5,"sma_120":7162.5},{"date":"2026-09-18","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":47.93,"sma_20":5853.25,"sma_60":5474.58,"sma_120":7110.83},{"date":"2026-09-21","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":61.9,"sma_20":5881.0,"sma_60":5465.5,"sma_120":7060.62},{"date":"2026-09-22","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":50.39,"sma_20":5901.0,"sma_60":5461.33,"sma_120":7017.5},{"date":"2026-09-23","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":82.28,"sma_20":5908.75,"sma_60":5452.17,"sma_120":6976.04},{"date":"2026-09-28","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":73.58,"sma_20":5918.5,"sma_60":5444.67,"sma_120":6931.67},{"date":"2026-09-29","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":60.0,"sma_20":5916.0,"sma_60":5455.0,"sma_120":6892.08},{"date":"2026-09-30","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":100.0,"sma_20":5913.75,"sma_60":5468.08,"sma_120":6851.67},{"date":"2026-10-01","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":100.0,"sma_20":5923.75,"sma_60":5480.0,"sma_120":6811.67},{"date":"2026-10-02","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":100.0,"sma_20":5924.0,"sma_60":5495.5,"sma_120":6772.92},{"date":"2026-10-06","open":5950,"high":5950,"low":5950,"close":5950,"volume":0,"rsi_14":100.0,"sma_20":5936.75,"sma_60":5509.25,"sma_120":6730.42},{"date":"2026-10-07","open":5990,"high":6380,"low":5990,"close":6070,"volume":143335,"rsi_14":100.0,"sma_20":5949.0,"sma_60":5524.5,"sma_120":6698.5},{"date":"2026-10-08","open":6000,"high":6110,"low":5710,"close":5920,"volume":140829,"rsi_14":44.44,"sma_20":5949.25,"sma_60":5534.5,"sma_120":6657.21},{"date":"2026-10-12","open":5970,"high":5970,"low":5620,"close":5710,"volume":81668,"rsi_14":25.0,"sma_20":5942.5,"sma_60":5540.58,"sma_120":6619.58},{"date":"2026-10-13","open":5500,"high":5610,"low":5180,"close":5290,"volume":70470,"rsi_14":13.33,"sma_20":5909.5,"sma_60":5542.42,"sma_120":6578.88},{"date":"2026-10-14","open":5290,"high":5800,"low":5010,"close":5220,"volume":71129,"rsi_14":12.37,"sma_20":5873.0,"sma_60":5542.75,"sma_120":6536.33},{"date":"2026-10-15","open":5110,"high":5520,"low":4700,"close":4700,"volume":52440,"rsi_14":8.05,"sma_20":5810.5,"sma_60":5533.0,"sma_120":6490.08},{"date":"2026-10-16","open":4880,"high":5450,"low":4880,"close":5290,"volume":60706,"rsi_14":34.13,"sma_20":5777.5,"sma_60":5532.42,"sma_120":6445.42},{"date":"2026-10-19","open":5300,"high":5450,"low":5050,"close":5260,"volume":34905,"rsi_14":33.65,"sma_20":5743.0,"sma_60":5534.25,"sma_120":6402.17},{"date":"2026-10-20","open":5120,"high":5210,"low":4885,"close":4945,"volume":66418,"rsi_14":29.28,"sma_20":5692.75,"sma_60":5530.42,"sma_120":6357.75},{"date":"2026-10-21","open":4900,"high":5080,"low":4780,"close":4915,"volume":62130,"rsi_14":28.92,"sma_20":5641.0,"sma_60":5528.67,"sma_120":6312.67},{"date":"2026-10-22","open":4920,"high":4920,"low":4400,"close":4685,"volume":139521,"rsi_14":26.44,"sma_20":5577.75,"sma_60":5522.42,"sma_120":6267.33},{"date":"2026-10-23","open":4680,"high":4685,"low":4220,"close":4555,"volume":32029}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":318.4,"pbr":0.98,"per":14.31,"roa":0.82,"roe":1.14,"grade":"C","comment":"PER 14.29배, ROE 1.14%","revenue":51198898199.0,"analysis":"PER 14.3배입니다. ROE 1.1%입니다. 시가총액 939.97억. 매출 511.99억, 영업이익 18.88억.","eps_basis":"TTM","debt_ratio":0.39373522364117264,"market_cap":94100761120,"net_income":6536206539.0,"total_debt":37804921691.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.53,"total_assets":133821024445.0,"total_equity":96016102754.0,"profit_margin":12.77,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1887831131.0,"operating_margin":3.69,"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":4555.0,"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":40200.0},{"date":"2016-10-25","close":39800.0},{"date":"2016-10-26","close":40100.0},{"date":"2016-10-27","close":41100.0},{"date":"2016-10-28","close":39200.0},{"date":"2016-10-31","close":39100.0},{"date":"2016-11-01","close":38900.0},{"date":"2016-11-02","close":37000.0},{"date":"2016-11-03","close":38000.0},{"date":"2016-11-04","close":37700.0},{"date":"2016-11-07","close":38600.0},{"date":"2016-11-08","close":38500.0},{"date":"2016-11-09","close":37800.0},{"date":"2016-11-10","close":39700.0},{"date":"2016-11-11","close":39000.0},{"date":"2016-11-14","close":36400.0},{"date":"2016-11-15","close":34900.0},{"date":"2016-11-16","close":35200.0},{"date":"2016-11-17","close":35000.0},{"date":"2016-11-18","close":35000.0},{"date":"2016-11-21","close":35400.0},{"date":"2016-11-22","close":34300.0},{"date":"2016-11-23","close":34200.0},{"date":"2016-11-24","close":33700.0},{"date":"2016-11-25","close":33000.0},{"date":"2016-11-28","close":32600.0},{"date":"2016-11-29","close":32600.0},{"date":"2016-11-30","close":32600.0},{"date":"2016-12-01","close":32500.0},{"date":"2016-12-02","close":32000.0},{"date":"2016-12-05","close":29900.0},{"date":"2016-12-06","close":30300.0},{"date":"2016-12-07","close":28500.0},{"date":"2016-12-08","close":28800.0},{"date":"2016-12-09","close":29400.0},{"date":"2016-12-12","close":30500.0},{"date":"2016-12-13","close":30300.0},{"date":"2016-12-14","close":31200.0},{"date":"2016-12-15","close":31600.0},{"date":"2016-12-16","close":31900.0},{"date":"2016-12-19","close":30800.0},{"date":"2016-12-20","close":29200.0},{"date":"2016-12-21","close":29300.0},{"date":"2016-12-22","close":29300.0},{"date":"2016-12-23","close":29300.0},{"date":"2016-12-26","close":30000.0},{"date":"2016-12-27","close":30100.0},{"date":"2016-12-28","close":29500.0},{"date":"2016-12-29","close":29100.0},{"date":"2017-01-02","close":29500.0},{"date":"2017-01-03","close":29300.0},{"date":"2017-01-04","close":30500.0},{"date":"2017-01-05","close":31100.0},{"date":"2017-01-06","close":31400.0},{"date":"2017-01-09","close":30800.0},{"date":"2017-01-10","close":30100.0},{"date":"2017-01-11","close":29900.0},{"date":"2017-01-12","close":30200.0},{"date":"2017-01-13","close":30300.0},{"date":"2017-01-16","close":29800.0},{"date":"2017-01-17","close":29900.0},{"date":"2017-01-18","close":29800.0},{"date":"2017-01-19","close":29400.0},{"date":"2017-01-20","close":29400.0},{"date":"2017-01-23","close":28500.0},{"date":"2017-01-24","close":27400.0},{"date":"2017-01-25","close":27600.0},{"date":"2017-01-26","close":27900.0},{"date":"2017-01-31","close":27200.0},{"date":"2017-02-01","close":28500.0},{"date":"2017-02-02","close":27700.0},{"date":"2017-02-03","close":27100.0},{"date":"2017-02-06","close":27200.0},{"date":"2017-02-07","close":27900.0},{"date":"2017-02-08","close":27600.0},{"date":"2017-02-09","close":27600.0},{"date":"2017-02-10","close":26700.0},{"date":"2017-02-13","close":25400.0},{"date":"2017-02-14","close":25400.0},{"date":"2017-02-15","close":26100.0},{"date":"2017-02-16","close":26600.0},{"date":"2017-02-17","close":27100.0},{"date":"2017-02-20","close":30000.0},{"date":"2017-02-21","close":30000.0},{"date":"2017-02-22","close":29700.0},{"date":"2017-02-23","close":29100.0},{"date":"2017-02-24","close":29500.0},{"date":"2017-02-27","close":30600.0},{"date":"2017-02-28","close":29700.0},{"date":"2017-03-02","close":28800.0},{"date":"2017-03-03","close":27100.0},{"date":"2017-03-06","close":28300.0},{"date":"2017-03-07","close":28200.0},{"date":"2017-03-08","close":27800.0},{"date":"2017-03-09","close":27300.0},{"date":"2017-03-10","close":27800.0},{"date":"2017-03-13","close":26900.0},{"date":"2017-03-14","close":26600.0},{"date":"2017-03-15","close":26000.0},{"date":"2017-03-16","close":25900.0},{"date":"2017-03-17","close":26000.0},{"date":"2017-03-20","close":26100.0},{"date":"2017-03-21","close":25700.0},{"date":"2017-03-22","close":25600.0},{"date":"2017-03-23","close":25300.0},{"date":"2017-03-24","close":25100.0},{"date":"2017-03-27","close":24900.0},{"date":"2017-03-28","close":25300.0},{"date":"2017-03-29","close":25100.0},{"date":"2017-03-30","close":24500.0},{"date":"2017-03-31","close":25100.0},{"date":"2017-04-03","close":26500.0},{"date":"2017-04-04","close":26200.0},{"date":"2017-04-05","close":27200.0},{"date":"2017-04-06","close":27200.0},{"date":"2017-04-07","close":26900.0},{"date":"2017-04-10","close":26600.0},{"date":"2017-04-11","close":26400.0},{"date":"2017-04-12","close":26500.0},{"date":"2017-04-13","close":27100.0},{"date":"2017-04-14","close":26700.0},{"date":"2017-04-17","close":27100.0},{"date":"2017-04-18","close":27000.0},{"date":"2017-04-19","close":28800.0},{"date":"2017-04-20","close":28200.0},{"date":"2017-04-21","close":28400.0},{"date":"2017-04-24","close":27600.0},{"date":"2017-04-25","close":27900.0},{"date":"2017-04-26","close":28300.0},{"date":"2017-04-27","close":27800.0},{"date":"2017-04-28","close":27400.0},{"date":"2017-05-02","close":27000.0},{"date":"2017-05-04","close":27200.0},{"date":"2017-05-08","close":28000.0},{"date":"2017-05-10","close":27800.0},{"date":"2017-05-11","close":28700.0},{"date":"2017-05-12","close":27900.0},{"date":"2017-05-15","close":27300.0},{"date":"2017-05-16","close":27300.0},{"date":"2017-05-17","close":27300.0},{"date":"2017-05-18","close":27300.0},{"date":"2017-05-19","close":26700.0},{"date":"2017-05-22","close":26200.0},{"date":"2017-05-23","close":26000.0},{"date":"2017-05-24","close":26500.0},{"date":"2017-05-25","close":25800.0},{"date":"2017-05-26","close":26500.0},{"date":"2017-05-29","close":26100.0},{"date":"2017-05-30","close":26800.0},{"date":"2017-05-31","close":26800.0},{"date":"2017-06-01","close":27800.0},{"date":"2017-06-02","close":27400.0},{"date":"2017-06-05","close":27900.0},{"date":"2017-06-07","close":27900.0},{"date":"2017-06-08","close":28000.0},{"date":"2017-06-09","close":28500.0},{"date":"2017-06-12","close":28000.0},{"date":"2017-06-13","close":28000.0},{"date":"2017-06-14","close":27800.0},{"date":"2017-06-15","close":28700.0},{"date":"2017-06-16","close":29500.0},{"date":"2017-06-19","close":29600.0},{"date":"2017-06-20","close":29700.0},{"date":"2017-06-21","close":29300.0},{"date":"2017-06-22","close":28500.0},{"date":"2017-06-23","close":28900.0},{"date":"2017-06-26","close":29800.0},{"date":"2017-06-27","close":29800.0},{"date":"2017-06-28","close":29400.0},{"date":"2017-06-29","close":29600.0},{"date":"2017-06-30","close":29700.0},{"date":"2017-07-03","close":31800.0},{"date":"2017-07-04","close":31000.0},{"date":"2017-07-05","close":31100.0},{"date":"2017-07-06","close":31500.0},{"date":"2017-07-07","close":31800.0},{"date":"2017-07-10","close":30800.0},{"date":"2017-07-11","close":30600.0},{"date":"2017-07-12","close":30800.0},{"date":"2017-07-13","close":29400.0},{"date":"2017-07-14","close":28300.0},{"date":"2017-07-17","close":29100.0},{"date":"2017-07-18","close":28800.0},{"date":"2017-07-19","close":29200.0},{"date":"2017-07-20","close":29500.0},{"date":"2017-07-21","close":29700.0},{"date":"2017-07-24","close":29100.0},{"date":"2017-07-25","close":28500.0},{"date":"2017-07-26","close":28400.0},{"date":"2017-07-27","close":28200.0},{"date":"2017-07-28","close":27900.0},{"date":"2017-07-31","close":27300.0},{"date":"2017-08-01","close":27600.0},{"date":"2017-08-02","close":27800.0},{"date":"2017-08-03","close":26800.0},{"date":"2017-08-04","close":26900.0},{"date":"2017-08-07","close":26900.0},{"date":"2017-08-08","close":27400.0},{"date":"2017-08-09","close":27400.0},{"date":"2017-08-10","close":27000.0},{"date":"2017-08-11","close":26100.0},{"date":"2017-08-14","close":26100.0},{"date":"2017-08-16","close":26000.0},{"date":"2017-08-17","close":26200.0},{"date":"2017-08-18","close":26600.0},{"date":"2017-08-21","close":26300.0},{"date":"2017-08-22","close":26000.0},{"date":"2017-08-23","close":25800.0},{"date":"2017-08-24","close":25700.0},{"date":"2017-08-25","close":25700.0},{"date":"2017-08-28","close":26400.0},{"date":"2017-08-29","close":26000.0},{"date":"2017-08-30","close":25700.0},{"date":"2017-08-31","close":25800.0},{"date":"2017-09-01","close":25500.0},{"date":"2017-09-04","close":25100.0},{"date":"2017-09-05","close":25000.0},{"date":"2017-09-06","close":24500.0},{"date":"2017-09-07","close":24400.0},{"date":"2017-09-08","close":24400.0},{"date":"2017-09-11","close":24600.0},{"date":"2017-09-12","close":24400.0},{"date":"2017-09-13","close":24000.0},{"date":"2017-09-14","close":23300.0},{"date":"2017-09-15","close":23300.0},{"date":"2017-09-18","close":23900.0},{"date":"2017-09-19","close":23900.0},{"date":"2017-09-20","close":23800.0},{"date":"2017-09-21","close":23600.0},{"date":"2017-09-22","close":22500.0},{"date":"2017-09-25","close":21200.0},{"date":"2017-09-26","close":21500.0},{"date":"2017-09-27","close":21400.0},{"date":"2017-09-28","close":21400.0},{"date":"2017-09-29","close":22400.0},{"date":"2017-10-10","close":20600.0},{"date":"2017-10-11","close":20700.0},{"date":"2017-10-12","close":20800.0},{"date":"2017-10-13","close":20000.0},{"date":"2017-10-16","close":20000.0},{"date":"2017-10-17","close":21200.0},{"date":"2017-10-18","close":22800.0},{"date":"2017-10-19","close":22900.0},{"date":"2017-10-20","close":22400.0},{"date":"2017-10-23","close":22600.0},{"date":"2017-10-24","close":22300.0},{"date":"2017-10-25","close":22300.0},{"date":"2017-10-26","close":21400.0},{"date":"2017-10-27","close":22000.0},{"date":"2017-10-30","close":21900.0},{"date":"2017-10-31","close":21700.0},{"date":"2017-11-01","close":21800.0},{"date":"2017-11-02","close":21800.0},{"date":"2017-11-03","close":23000.0},{"date":"2017-11-06","close":22900.0},{"date":"2017-11-07","close":23500.0},{"date":"2017-11-08","close":23000.0},{"date":"2017-11-09","close":23700.0},{"date":"2017-11-10","close":23200.0},{"date":"2017-11-13","close":23500.0},{"date":"2017-11-14","close":24400.0},{"date":"2017-11-15","close":24400.0},{"date":"2017-11-16","close":24200.0},{"date":"2017-11-17","close":23100.0},{"date":"2017-11-20","close":22700.0},{"date":"2017-11-21","close":22700.0},{"date":"2017-11-22","close":22000.0},{"date":"2017-11-23","close":26400.0},{"date":"2017-11-24","close":25400.0},{"date":"2017-11-27","close":26400.0},{"date":"2017-11-28","close":26400.0},{"date":"2017-11-29","close":26000.0},{"date":"2017-11-30","close":24900.0},{"date":"2017-12-01","close":28000.0},{"date":"2017-12-04","close":28000.0},{"date":"2017-12-05","close":28100.0},{"date":"2017-12-06","close":27400.0},{"date":"2017-12-07","close":25900.0},{"date":"2017-12-08","close":24600.0},{"date":"2017-12-11","close":24200.0},{"date":"2017-12-12","close":24300.0},{"date":"2017-12-13","close":24700.0},{"date":"2017-12-14","close":24400.0},{"date":"2017-12-15","close":25100.0},{"date":"2017-12-18","close":25000.0},{"date":"2017-12-19","close":24300.0},{"date":"2017-12-20","close":24300.0},{"date":"2017-12-21","close":24000.0},{"date":"2017-12-22","close":23300.0},{"date":"2017-12-26","close":23700.0},{"date":"2017-12-27","close":24500.0},{"date":"2017-12-28","close":25000.0},{"date":"2018-01-02","close":24800.0},{"date":"2018-01-03","close":24700.0},{"date":"2018-01-04","close":23800.0},{"date":"2018-01-05","close":26600.0},{"date":"2018-01-08","close":27100.0},{"date":"2018-01-09","close":25700.0},{"date":"2018-01-10","close":25500.0},{"date":"2018-01-11","close":25800.0},{"date":"2018-01-12","close":26200.0},{"date":"2018-01-15","close":26000.0},{"date":"2018-01-16","close":27200.0},{"date":"2018-01-17","close":28300.0},{"date":"2018-01-18","close":28600.0},{"date":"2018-01-19","close":27800.0},{"date":"2018-01-22","close":27000.0},{"date":"2018-01-23","close":27100.0},{"date":"2018-01-24","close":27200.0},{"date":"2018-01-25","close":27100.0},{"date":"2018-01-26","close":27700.0},{"date":"2018-01-29","close":27500.0},{"date":"2018-01-30","close":27100.0},{"date":"2018-01-31","close":26300.0},{"date":"2018-02-01","close":26500.0},{"date":"2018-02-02","close":25500.0},{"date":"2018-02-05","close":27200.0},{"date":"2018-02-06","close":27700.0},{"date":"2018-02-07","close":26400.0},{"date":"2018-02-08","close":27300.0},{"date":"2018-02-09","close":26400.0},{"date":"2018-02-12","close":25700.0},{"date":"2018-02-13","close":25700.0},{"date":"2018-02-14","close":25900.0},{"date":"2018-02-19","close":27200.0},{"date":"2018-02-20","close":26800.0},{"date":"2018-02-21","close":27300.0},{"date":"2018-02-22","close":28300.0},{"date":"2018-02-23","close":28400.0},{"date":"2018-02-26","close":27500.0},{"date":"2018-02-27","close":26900.0},{"date":"2018-02-28","close":26500.0},{"date":"2018-03-02","close":26100.0},{"date":"2018-03-05","close":25700.0},{"date":"2018-03-06","close":26000.0},{"date":"2018-03-07","close":26000.0},{"date":"2018-03-08","close":26000.0},{"date":"2018-03-09","close":26500.0},{"date":"2018-03-12","close":26500.0},{"date":"2018-03-13","close":26900.0},{"date":"2018-03-14","close":27200.0},{"date":"2018-03-15","close":27100.0},{"date":"2018-03-16","close":27400.0},{"date":"2018-03-19","close":27200.0},{"date":"2018-03-20","close":26900.0},{"date":"2018-03-21","close":26700.0},{"date":"2018-03-22","close":26600.0},{"date":"2018-03-23","close":25500.0},{"date":"2018-03-26","close":25400.0},{"date":"2018-03-27","close":25500.0},{"date":"2018-03-28","close":25000.0},{"date":"2018-03-29","close":25200.0},{"date":"2018-03-30","close":25800.0},{"date":"2018-04-02","close":25100.0},{"date":"2018-04-03","close":25200.0},{"date":"2018-04-04","close":24500.0},{"date":"2018-04-05","close":24500.0},{"date":"2018-04-06","close":23900.0},{"date":"2018-04-09","close":23900.0},{"date":"2018-04-10","close":24300.0},{"date":"2018-04-11","close":26000.0},{"date":"2018-04-12","close":26000.0},{"date":"2018-04-13","close":26900.0},{"date":"2018-04-16","close":27700.0},{"date":"2018-04-17","close":28600.0},{"date":"2018-04-18","close":33000.0},{"date":"2018-04-19","close":31400.0},{"date":"2018-04-20","close":30400.0},{"date":"2018-04-23","close":29700.0},{"date":"2018-04-24","close":28400.0},{"date":"2018-04-25","close":28200.0},{"date":"2018-04-26","close":28800.0},{"date":"2018-04-27","close":28200.0},{"date":"2018-04-30","close":28700.0},{"date":"2018-05-02","close":29500.0},{"date":"2018-05-03","close":29000.0},{"date":"2018-05-04","close":27700.0},{"date":"2018-05-08","close":26500.0},{"date":"2018-05-09","close":27800.0},{"date":"2018-05-10","close":28100.0},{"date":"2018-05-11","close":27700.0},{"date":"2018-05-14","close":28600.0},{"date":"2018-05-15","close":29700.0},{"date":"2018-05-16","close":30800.0},{"date":"2018-05-17","close":31400.0},{"date":"2018-05-18","close":31300.0},{"date":"2018-05-21","close":31400.0},{"date":"2018-05-23","close":30800.0},{"date":"2018-05-24","close":31300.0},{"date":"2018-05-25","close":30900.0},{"date":"2018-05-28","close":30900.0},{"date":"2018-05-29","close":30600.0},{"date":"2018-05-30","close":30200.0},{"date":"2018-05-31","close":30600.0},{"date":"2018-06-01","close":32400.0},{"date":"2018-06-04","close":32700.0},{"date":"2018-06-05","close":32900.0},{"date":"2018-06-07","close":32700.0},{"date":"2018-06-08","close":31500.0},{"date":"2018-06-11","close":31500.0},{"date":"2018-06-12","close":29800.0},{"date":"2018-06-14","close":29800.0},{"date":"2018-06-15","close":29600.0},{"date":"2018-06-18","close":28400.0},{"date":"2018-06-19","close":26100.0},{"date":"2018-06-20","close":26700.0},{"date":"2018-06-21","close":26800.0},{"date":"2018-06-22","close":26800.0},{"date":"2018-06-25","close":27300.0},{"date":"2018-06-26","close":30000.0},{"date":"2018-06-27","close":29000.0},{"date":"2018-06-28","close":32000.0},{"date":"2018-06-29","close":31900.0},{"date":"2018-07-02","close":30000.0},{"date":"2018-07-03","close":32400.0},{"date":"2018-07-04","close":31000.0},{"date":"2018-07-05","close":31000.0},{"date":"2018-07-06","close":31400.0},{"date":"2018-07-09","close":29800.0},{"date":"2018-07-10","close":29000.0},{"date":"2018-07-11","close":28600.0},{"date":"2018-07-12","close":30300.0},{"date":"2018-07-13","close":31400.0},{"date":"2018-07-16","close":32700.0},{"date":"2018-07-17","close":32600.0},{"date":"2018-07-18","close":33000.0},{"date":"2018-07-19","close":32000.0},{"date":"2018-07-20","close":31900.0},{"date":"2018-07-23","close":31400.0},{"date":"2018-07-24","close":30000.0},{"date":"2018-07-25","close":28600.0},{"date":"2018-07-26","close":29000.0},{"date":"2018-07-27","close":30200.0},{"date":"2018-07-30","close":29400.0},{"date":"2018-07-31","close":29100.0},{"date":"2018-08-01","close":29200.0},{"date":"2018-08-02","close":29200.0},{"date":"2018-08-03","close":30200.0},{"date":"2018-08-06","close":30700.0},{"date":"2018-08-07","close":30700.0},{"date":"2018-08-08","close":30800.0},{"date":"2018-08-09","close":30500.0},{"date":"2018-08-10","close":30400.0},{"date":"2018-08-13","close":28800.0},{"date":"2018-08-14","close":29800.0},{"date":"2018-08-16","close":30200.0},{"date":"2018-08-17","close":30900.0},{"date":"2018-08-20","close":30600.0},{"date":"2018-08-21","close":30800.0},{"date":"2018-08-22","close":31600.0},{"date":"2018-08-23","close":31600.0},{"date":"2018-08-24","close":33100.0},{"date":"2018-08-27","close":33000.0},{"date":"2018-08-28","close":35000.0},{"date":"2018-08-29","close":36100.0},{"date":"2018-08-30","close":32000.0},{"date":"2018-08-31","close":31200.0},{"date":"2018-09-03","close":30600.0},{"date":"2018-09-04","close":30200.0},{"date":"2018-09-05","close":30100.0},{"date":"2018-09-06","close":29300.0},{"date":"2018-09-07","close":30000.0},{"date":"2018-09-10","close":29800.0},{"date":"2018-09-11","close":30700.0},{"date":"2018-09-12","close":29600.0},{"date":"2018-09-13","close":29700.0},{"date":"2018-09-14","close":29400.0},{"date":"2018-09-17","close":29400.0},{"date":"2018-09-18","close":28300.0},{"date":"2018-09-19","close":27600.0},{"date":"2018-09-20","close":27900.0},{"date":"2018-09-21","close":27800.0},{"date":"2018-09-27","close":28400.0},{"date":"2018-09-28","close":28900.0},{"date":"2018-10-01","close":29800.0},{"date":"2018-10-02","close":29800.0},{"date":"2018-10-04","close":29300.0},{"date":"2018-10-05","close":28400.0},{"date":"2018-10-08","close":27900.0},{"date":"2018-10-10","close":26700.0},{"date":"2018-10-11","close":23600.0},{"date":"2018-10-12","close":25100.0},{"date":"2018-10-15","close":25000.0},{"date":"2018-10-16","close":26000.0},{"date":"2018-10-17","close":26400.0},{"date":"2018-10-18","close":26600.0},{"date":"2018-10-19","close":26800.0},{"date":"2018-10-22","close":27400.0},{"date":"2018-10-23","close":25400.0},{"date":"2018-10-24","close":25200.0},{"date":"2018-10-25","close":24800.0},{"date":"2018-10-26","close":22300.0},{"date":"2018-10-29","close":19940.0},{"date":"2018-10-30","close":20600.0},{"date":"2018-10-31","close":21300.0},{"date":"2018-11-01","close":21900.0},{"date":"2018-11-02","close":22900.0},{"date":"2018-11-05","close":22400.0},{"date":"2018-11-06","close":22700.0},{"date":"2018-11-07","close":22000.0},{"date":"2018-11-08","close":22100.0},{"date":"2018-11-09","close":22000.0},{"date":"2018-11-12","close":21300.0},{"date":"2018-11-13","close":21700.0},{"date":"2018-11-14","close":21600.0},{"date":"2018-11-15","close":21000.0},{"date":"2018-11-16","close":21400.0},{"date":"2018-11-19","close":21700.0},{"date":"2018-11-20","close":21300.0},{"date":"2018-11-21","close":21500.0},{"date":"2018-11-22","close":21500.0},{"date":"2018-11-23","close":22200.0},{"date":"2018-11-26","close":22400.0},{"date":"2018-11-27","close":22500.0},{"date":"2018-11-28","close":21800.0},{"date":"2018-11-29","close":21800.0},{"date":"2018-11-30","close":20800.0},{"date":"2018-12-03","close":21000.0},{"date":"2018-12-04","close":20500.0},{"date":"2018-12-05","close":20100.0},{"date":"2018-12-06","close":19300.0},{"date":"2018-12-07","close":19980.0},{"date":"2018-12-10","close":19500.0},{"date":"2018-12-11","close":19620.0},{"date":"2018-12-12","close":20400.0},{"date":"2018-12-13","close":20600.0},{"date":"2018-12-14","close":20100.0},{"date":"2018-12-17","close":20000.0},{"date":"2018-12-18","close":19860.0},{"date":"2018-12-19","close":19940.0},{"date":"2018-12-20","close":20400.0},{"date":"2018-12-21","close":19960.0},{"date":"2018-12-24","close":19580.0},{"date":"2018-12-26","close":18460.0},{"date":"2018-12-27","close":18740.0},{"date":"2018-12-28","close":19200.0},{"date":"2019-01-02","close":19320.0},{"date":"2019-01-03","close":18820.0},{"date":"2019-01-04","close":19000.0},{"date":"2019-01-07","close":18920.0},{"date":"2019-01-08","close":18560.0},{"date":"2019-01-09","close":18880.0},{"date":"2019-01-10","close":19000.0},{"date":"2019-01-11","close":19080.0},{"date":"2019-01-14","close":19060.0},{"date":"2019-01-15","close":19380.0},{"date":"2019-01-16","close":19120.0},{"date":"2019-01-17","close":18920.0},{"date":"2019-01-18","close":19240.0},{"date":"2019-01-21","close":19180.0},{"date":"2019-01-22","close":19320.0},{"date":"2019-01-23","close":19460.0},{"date":"2019-01-24","close":20200.0},{"date":"2019-01-25","close":20300.0},{"date":"2019-01-28","close":19840.0},{"date":"2019-01-29","close":19800.0},{"date":"2019-01-30","close":19760.0},{"date":"2019-01-31","close":19820.0},{"date":"2019-02-01","close":19680.0},{"date":"2019-02-07","close":20000.0},{"date":"2019-02-08","close":20200.0},{"date":"2019-02-11","close":20400.0},{"date":"2019-02-12","close":20800.0},{"date":"2019-02-13","close":20500.0},{"date":"2019-02-14","close":20300.0},{"date":"2019-02-15","close":20200.0},{"date":"2019-02-18","close":20500.0},{"date":"2019-02-19","close":20700.0},{"date":"2019-02-20","close":21300.0},{"date":"2019-02-21","close":21300.0},{"date":"2019-02-22","close":20600.0},{"date":"2019-02-25","close":20600.0},{"date":"2019-02-26","close":20600.0},{"date":"2019-02-27","close":20600.0},{"date":"2019-02-28","close":20200.0},{"date":"2019-03-04","close":20200.0},{"date":"2019-03-05","close":20400.0},{"date":"2019-03-06","close":20700.0},{"date":"2019-03-07","close":20600.0},{"date":"2019-03-08","close":20000.0},{"date":"2019-03-11","close":20100.0},{"date":"2019-03-12","close":20300.0},{"date":"2019-03-13","close":20200.0},{"date":"2019-03-14","close":20300.0},{"date":"2019-03-15","close":19980.0},{"date":"2019-03-18","close":19880.0},{"date":"2019-03-19","close":19960.0},{"date":"2019-03-20","close":19720.0},{"date":"2019-03-21","close":19520.0},{"date":"2019-03-22","close":19800.0},{"date":"2019-03-25","close":19120.0},{"date":"2019-03-26","close":19020.0},{"date":"2019-03-27","close":18680.0},{"date":"2019-03-28","close":18260.0},{"date":"2019-03-29","close":18240.0},{"date":"2019-04-01","close":18420.0},{"date":"2019-04-02","close":18620.0},{"date":"2019-04-03","close":18640.0},{"date":"2019-04-04","close":18680.0},{"date":"2019-04-05","close":18900.0},{"date":"2019-04-08","close":19760.0},{"date":"2019-04-09","close":19740.0},{"date":"2019-04-10","close":19660.0},{"date":"2019-04-11","close":19780.0},{"date":"2019-04-12","close":19840.0},{"date":"2019-04-15","close":20000.0},{"date":"2019-04-16","close":20000.0},{"date":"2019-04-17","close":19960.0},{"date":"2019-04-18","close":19300.0},{"date":"2019-04-19","close":19480.0},{"date":"2019-04-22","close":19560.0},{"date":"2019-04-23","close":19640.0},{"date":"2019-04-24","close":19400.0},{"date":"2019-04-25","close":18800.0},{"date":"2019-04-26","close":18660.0},{"date":"2019-04-29","close":18460.0},{"date":"2019-04-30","close":18400.0},{"date":"2019-05-02","close":18760.0},{"date":"2019-05-03","close":18700.0},{"date":"2019-05-07","close":18400.0},{"date":"2019-05-08","close":18100.0},{"date":"2019-05-09","close":17400.0},{"date":"2019-05-10","close":17040.0},{"date":"2019-05-13","close":16700.0},{"date":"2019-05-14","close":16280.0},{"date":"2019-05-15","close":16820.0},{"date":"2019-05-16","close":16640.0},{"date":"2019-05-17","close":16320.0},{"date":"2019-05-20","close":16460.0},{"date":"2019-05-21","close":16500.0},{"date":"2019-05-22","close":16540.0},{"date":"2019-05-23","close":16200.0},{"date":"2019-05-24","close":16080.0},{"date":"2019-05-27","close":15820.0},{"date":"2019-05-28","close":15980.0},{"date":"2019-05-29","close":15840.0},{"date":"2019-05-30","close":15720.0},{"date":"2019-05-31","close":16060.0},{"date":"2019-06-03","close":16180.0},{"date":"2019-06-04","close":16040.0},{"date":"2019-06-05","close":16200.0},{"date":"2019-06-07","close":16420.0},{"date":"2019-06-10","close":16440.0},{"date":"2019-06-11","close":16600.0},{"date":"2019-06-12","close":16500.0},{"date":"2019-06-13","close":16340.0},{"date":"2019-06-14","close":16580.0},{"date":"2019-06-17","close":18500.0},{"date":"2019-06-18","close":18520.0},{"date":"2019-06-19","close":18140.0},{"date":"2019-06-20","close":18200.0},{"date":"2019-06-21","close":18000.0},{"date":"2019-06-24","close":17440.0},{"date":"2019-06-25","close":17500.0},{"date":"2019-06-26","close":17700.0},{"date":"2019-06-27","close":17520.0},{"date":"2019-06-28","close":17340.0},{"date":"2019-07-01","close":17220.0},{"date":"2019-07-02","close":17120.0},{"date":"2019-07-03","close":16980.0},{"date":"2019-07-04","close":16520.0},{"date":"2019-07-05","close":16540.0},{"date":"2019-07-08","close":15760.0},{"date":"2019-07-09","close":15560.0},{"date":"2019-07-10","close":15700.0},{"date":"2019-07-11","close":16680.0},{"date":"2019-07-12","close":16700.0},{"date":"2019-07-15","close":16240.0},{"date":"2019-07-16","close":16140.0},{"date":"2019-07-17","close":15800.0},{"date":"2019-07-18","close":15880.0},{"date":"2019-07-19","close":16180.0},{"date":"2019-07-22","close":16320.0},{"date":"2019-07-23","close":16280.0},{"date":"2019-07-24","close":15920.0},{"date":"2019-07-25","close":15700.0},{"date":"2019-07-26","close":15400.0},{"date":"2019-07-29","close":14580.0},{"date":"2019-07-30","close":14360.0},{"date":"2019-07-31","close":14320.0},{"date":"2019-08-01","close":14100.0},{"date":"2019-08-02","close":14000.0},{"date":"2019-08-05","close":13380.0},{"date":"2019-08-06","close":12620.0},{"date":"2019-08-07","close":12600.0},{"date":"2019-08-08","close":12820.0},{"date":"2019-08-09","close":12840.0},{"date":"2019-08-12","close":12660.0},{"date":"2019-08-13","close":12480.0},{"date":"2019-08-14","close":12640.0},{"date":"2019-08-16","close":12380.0},{"date":"2019-08-19","close":12360.0},{"date":"2019-08-20","close":12580.0},{"date":"2019-08-21","close":12880.0},{"date":"2019-08-22","close":12740.0},{"date":"2019-08-23","close":12660.0},{"date":"2019-08-26","close":12220.0},{"date":"2019-08-27","close":12280.0},{"date":"2019-08-28","close":12320.0},{"date":"2019-08-29","close":12300.0},{"date":"2019-08-30","close":12580.0},{"date":"2019-09-02","close":12600.0},{"date":"2019-09-03","close":12720.0},{"date":"2019-09-04","close":13100.0},{"date":"2019-09-05","close":13720.0},{"date":"2019-09-06","close":14340.0},{"date":"2019-09-09","close":14100.0},{"date":"2019-09-10","close":13660.0},{"date":"2019-09-11","close":13600.0},{"date":"2019-09-16","close":13640.0},{"date":"2019-09-17","close":13680.0},{"date":"2019-09-18","close":13880.0},{"date":"2019-09-19","close":14160.0},{"date":"2019-09-20","close":14520.0},{"date":"2019-09-23","close":14340.0},{"date":"2019-09-24","close":14040.0},{"date":"2019-09-25","close":13800.0},{"date":"2019-09-26","close":13800.0},{"date":"2019-09-27","close":13860.0},{"date":"2019-09-30","close":13960.0},{"date":"2019-10-01","close":13940.0},{"date":"2019-10-02","close":13880.0},{"date":"2019-10-04","close":13220.0},{"date":"2019-10-07","close":13300.0},{"date":"2019-10-08","close":13140.0},{"date":"2019-10-10","close":12920.0},{"date":"2019-10-11","close":13060.0},{"date":"2019-10-14","close":13240.0},{"date":"2019-10-15","close":13500.0},{"date":"2019-10-16","close":13360.0},{"date":"2019-10-17","close":13940.0},{"date":"2019-10-18","close":13700.0},{"date":"2019-10-21","close":13620.0},{"date":"2019-10-22","close":13940.0},{"date":"2019-10-23","close":13780.0},{"date":"2019-10-24","close":13740.0},{"date":"2019-10-25","close":13700.0},{"date":"2019-10-28","close":13580.0},{"date":"2019-10-29","close":13680.0},{"date":"2019-10-30","close":13420.0},{"date":"2019-10-31","close":13320.0},{"date":"2019-11-01","close":13260.0},{"date":"2019-11-04","close":13440.0},{"date":"2019-11-05","close":13500.0},{"date":"2019-11-06","close":13600.0},{"date":"2019-11-07","close":13380.0},{"date":"2019-11-08","close":13360.0},{"date":"2019-11-11","close":13280.0},{"date":"2019-11-12","close":13260.0},{"date":"2019-11-13","close":13140.0},{"date":"2019-11-14","close":13140.0},{"date":"2019-11-15","close":12860.0},{"date":"2019-11-18","close":12640.0},{"date":"2019-11-19","close":12660.0},{"date":"2019-11-20","close":12840.0},{"date":"2019-11-21","close":12500.0},{"date":"2019-11-22","close":12100.0},{"date":"2019-11-25","close":11540.0},{"date":"2019-11-26","close":11860.0},{"date":"2019-11-27","close":12080.0},{"date":"2019-11-28","close":12060.0},{"date":"2019-11-29","close":11880.0},{"date":"2019-12-02","close":11920.0},{"date":"2019-12-03","close":11960.0},{"date":"2019-12-04","close":11400.0},{"date":"2019-12-05","close":11120.0},{"date":"2019-12-06","close":10980.0},{"date":"2019-12-09","close":10740.0},{"date":"2019-12-10","close":10820.0},{"date":"2019-12-11","close":10820.0},{"date":"2019-12-12","close":10800.0},{"date":"2019-12-13","close":11020.0},{"date":"2019-12-16","close":11660.0},{"date":"2019-12-17","close":11440.0},{"date":"2019-12-18","close":11400.0},{"date":"2019-12-19","close":11340.0},{"date":"2019-12-20","close":11300.0},{"date":"2019-12-23","close":11100.0},{"date":"2019-12-24","close":11200.0},{"date":"2019-12-26","close":10820.0},{"date":"2019-12-27","close":10940.0},{"date":"2019-12-30","close":11020.0},{"date":"2020-01-02","close":11100.0},{"date":"2020-01-03","close":10900.0},{"date":"2020-01-06","close":10820.0},{"date":"2020-01-07","close":10880.0},{"date":"2020-01-08","close":10520.0},{"date":"2020-01-09","close":10600.0},{"date":"2020-01-10","close":10560.0},{"date":"2020-01-13","close":10680.0},{"date":"2020-01-14","close":11100.0},{"date":"2020-01-15","close":11200.0},{"date":"2020-01-16","close":11420.0},{"date":"2020-01-17","close":11280.0},{"date":"2020-01-20","close":11480.0},{"date":"2020-01-21","close":11200.0},{"date":"2020-01-22","close":11120.0},{"date":"2020-01-23","close":10960.0},{"date":"2020-01-28","close":10660.0},{"date":"2020-01-29","close":10600.0},{"date":"2020-01-30","close":10720.0},{"date":"2020-01-31","close":10600.0},{"date":"2020-02-03","close":10580.0},{"date":"2020-02-04","close":10780.0},{"date":"2020-02-05","close":12900.0},{"date":"2020-02-06","close":12420.0},{"date":"2020-02-07","close":11900.0},{"date":"2020-02-10","close":12100.0},{"date":"2020-02-11","close":12120.0},{"date":"2020-02-12","close":11740.0},{"date":"2020-02-13","close":12080.0},{"date":"2020-02-14","close":12220.0},{"date":"2020-02-17","close":11880.0},{"date":"2020-02-18","close":11660.0},{"date":"2020-02-19","close":11480.0},{"date":"2020-02-20","close":11200.0},{"date":"2020-02-21","close":10820.0},{"date":"2020-02-24","close":10120.0},{"date":"2020-02-25","close":10400.0},{"date":"2020-02-26","close":10240.0},{"date":"2020-02-27","close":9620.0},{"date":"2020-02-28","close":9010.0},{"date":"2020-03-02","close":9020.0},{"date":"2020-03-03","close":9220.0},{"date":"2020-03-04","close":9380.0},{"date":"2020-03-05","close":9430.0},{"date":"2020-03-06","close":9280.0},{"date":"2020-03-09","close":8650.0},{"date":"2020-03-10","close":8710.0},{"date":"2020-03-11","close":8210.0},{"date":"2020-03-12","close":7950.0},{"date":"2020-03-13","close":7120.0},{"date":"2020-03-16","close":6620.0},{"date":"2020-03-17","close":6580.0},{"date":"2020-03-18","close":6390.0},{"date":"2020-03-19","close":5370.0},{"date":"2020-03-20","close":5500.0},{"date":"2020-03-23","close":5160.0},{"date":"2020-03-24","close":5590.0},{"date":"2020-03-25","close":6420.0},{"date":"2020-03-26","close":6710.0},{"date":"2020-03-27","close":6760.0},{"date":"2020-03-30","close":6700.0},{"date":"2020-03-31","close":6920.0},{"date":"2020-04-01","close":7060.0},{"date":"2020-04-02","close":7150.0},{"date":"2020-04-03","close":7100.0},{"date":"2020-04-06","close":7440.0},{"date":"2020-04-07","close":7760.0},{"date":"2020-04-08","close":7990.0},{"date":"2020-04-09","close":8210.0},{"date":"2020-04-10","close":7960.0},{"date":"2020-04-13","close":7730.0},{"date":"2020-04-14","close":7930.0},{"date":"2020-04-16","close":8120.0},{"date":"2020-04-17","close":8260.0},{"date":"2020-04-20","close":8510.0},{"date":"2020-04-21","close":8000.0},{"date":"2020-04-22","close":7860.0},{"date":"2020-04-23","close":8050.0},{"date":"2020-04-24","close":8040.0},{"date":"2020-04-27","close":8090.0},{"date":"2020-04-28","close":8090.0},{"date":"2020-04-29","close":8180.0},{"date":"2020-05-04","close":8080.0},{"date":"2020-05-06","close":8190.0},{"date":"2020-05-07","close":8200.0},{"date":"2020-05-08","close":8340.0},{"date":"2020-05-11","close":8600.0},{"date":"2020-05-12","close":8960.0},{"date":"2020-05-13","close":9060.0},{"date":"2020-05-14","close":8800.0},{"date":"2020-05-15","close":8790.0},{"date":"2020-05-18","close":8750.0},{"date":"2020-05-19","close":8700.0},{"date":"2020-05-20","close":8720.0},{"date":"2020-05-21","close":8920.0},{"date":"2020-05-22","close":9760.0},{"date":"2020-05-25","close":9690.0},{"date":"2020-05-26","close":9600.0},{"date":"2020-05-27","close":9430.0},{"date":"2020-05-28","close":9080.0},{"date":"2020-05-29","close":9080.0},{"date":"2020-06-01","close":9360.0},{"date":"2020-06-02","close":9430.0},{"date":"2020-06-03","close":9530.0},{"date":"2020-06-04","close":10160.0},{"date":"2020-06-05","close":10000.0},{"date":"2020-06-08","close":10700.0},{"date":"2020-06-09","close":10500.0},{"date":"2020-06-10","close":10720.0},{"date":"2020-06-11","close":10200.0},{"date":"2020-06-12","close":9990.0},{"date":"2020-06-15","close":9220.0},{"date":"2020-06-16","close":10640.0},{"date":"2020-06-17","close":10240.0},{"date":"2020-06-18","close":10240.0},{"date":"2020-06-19","close":10560.0},{"date":"2020-06-22","close":10120.0},{"date":"2020-06-23","close":10060.0},{"date":"2020-06-24","close":10460.0},{"date":"2020-06-25","close":10000.0},{"date":"2020-06-26","close":10000.0},{"date":"2020-06-29","close":9880.0},{"date":"2020-06-30","close":9960.0},{"date":"2020-07-01","close":9570.0},{"date":"2020-07-02","close":9600.0},{"date":"2020-07-03","close":9610.0},{"date":"2020-07-06","close":9580.0},{"date":"2020-07-07","close":9470.0},{"date":"2020-07-08","close":9550.0},{"date":"2020-07-09","close":9450.0},{"date":"2020-07-10","close":9520.0},{"date":"2020-07-13","close":9360.0},{"date":"2020-07-14","close":9410.0},{"date":"2020-07-15","close":9350.0},{"date":"2020-07-16","close":9230.0},{"date":"2020-07-17","close":8950.0},{"date":"2020-07-20","close":8970.0},{"date":"2020-07-21","close":9120.0},{"date":"2020-07-22","close":9570.0},{"date":"2020-07-23","close":9700.0},{"date":"2020-07-24","close":9670.0},{"date":"2020-07-27","close":9650.0},{"date":"2020-07-28","close":9680.0},{"date":"2020-07-29","close":9680.0},{"date":"2020-07-30","close":10000.0},{"date":"2020-07-31","close":10040.0},{"date":"2020-08-03","close":10040.0},{"date":"2020-08-04","close":10040.0},{"date":"2020-08-05","close":9980.0},{"date":"2020-08-06","close":9970.0},{"date":"2020-08-07","close":9810.0},{"date":"2020-08-10","close":9560.0},{"date":"2020-08-11","close":9460.0},{"date":"2020-08-12","close":9300.0},{"date":"2020-08-13","close":9410.0},{"date":"2020-08-14","close":9410.0},{"date":"2020-08-18","close":8440.0},{"date":"2020-08-19","close":8440.0},{"date":"2020-08-20","close":7960.0},{"date":"2020-08-21","close":7820.0},{"date":"2020-08-24","close":7320.0},{"date":"2020-08-25","close":7480.0},{"date":"2020-08-26","close":7480.0},{"date":"2020-08-27","close":7570.0},{"date":"2020-08-28","close":7880.0},{"date":"2020-08-31","close":8180.0},{"date":"2020-09-01","close":8190.0},{"date":"2020-09-02","close":8300.0},{"date":"2020-09-03","close":8800.0},{"date":"2020-09-04","close":8600.0},{"date":"2020-09-07","close":8830.0},{"date":"2020-09-08","close":8800.0},{"date":"2020-09-09","close":8710.0},{"date":"2020-09-10","close":8760.0},{"date":"2020-09-11","close":8680.0},{"date":"2020-09-14","close":8680.0},{"date":"2020-09-15","close":9020.0},{"date":"2020-09-16","close":8800.0},{"date":"2020-09-17","close":8630.0},{"date":"2020-09-18","close":8500.0},{"date":"2020-09-21","close":8410.0},{"date":"2020-09-22","close":8100.0},{"date":"2020-09-23","close":8070.0},{"date":"2020-09-24","close":7760.0},{"date":"2020-09-25","close":7940.0},{"date":"2020-09-28","close":8230.0},{"date":"2020-09-29","close":8580.0},{"date":"2020-10-05","close":8540.0},{"date":"2020-10-06","close":8540.0},{"date":"2020-10-07","close":8490.0},{"date":"2020-10-08","close":8490.0},{"date":"2020-10-12","close":8380.0},{"date":"2020-10-13","close":8320.0},{"date":"2020-10-14","close":8290.0},{"date":"2020-10-15","close":8090.0},{"date":"2020-10-16","close":7940.0},{"date":"2020-10-19","close":7930.0},{"date":"2020-10-20","close":7870.0},{"date":"2020-10-21","close":8020.0},{"date":"2020-10-22","close":8260.0},{"date":"2020-10-23","close":8060.0},{"date":"2020-10-26","close":7860.0},{"date":"2020-10-27","close":7950.0},{"date":"2020-10-28","close":7880.0},{"date":"2020-10-29","close":7790.0},{"date":"2020-10-30","close":7640.0},{"date":"2020-11-02","close":7570.0},{"date":"2020-11-03","close":7520.0},{"date":"2020-11-04","close":7730.0},{"date":"2020-11-05","close":7780.0},{"date":"2020-11-06","close":7610.0},{"date":"2020-11-09","close":7640.0},{"date":"2020-11-10","close":7920.0},{"date":"2020-11-11","close":8200.0},{"date":"2020-11-12","close":8320.0},{"date":"2020-11-13","close":8210.0},{"date":"2020-11-16","close":8280.0},{"date":"2020-11-17","close":8070.0},{"date":"2020-11-18","close":8170.0},{"date":"2020-11-19","close":8490.0},{"date":"2020-11-20","close":8590.0},{"date":"2020-11-23","close":8370.0},{"date":"2020-11-24","close":10700.0},{"date":"2020-11-25","close":9600.0},{"date":"2020-11-26","close":9780.0},{"date":"2020-11-27","close":10280.0},{"date":"2020-11-30","close":10060.0},{"date":"2020-12-01","close":10160.0},{"date":"2020-12-02","close":10160.0},{"date":"2020-12-03","close":11160.0},{"date":"2020-12-04","close":10520.0},{"date":"2020-12-07","close":10260.0},{"date":"2020-12-08","close":10060.0},{"date":"2020-12-09","close":9920.0},{"date":"2020-12-10","close":10200.0},{"date":"2020-12-11","close":10060.0},{"date":"2020-12-14","close":9900.0},{"date":"2020-12-15","close":9770.0},{"date":"2020-12-16","close":9800.0},{"date":"2020-12-17","close":9760.0},{"date":"2020-12-18","close":9450.0},{"date":"2020-12-21","close":9510.0},{"date":"2020-12-22","close":9400.0},{"date":"2020-12-23","close":9240.0},{"date":"2020-12-24","close":9270.0},{"date":"2020-12-28","close":9120.0},{"date":"2020-12-29","close":8940.0},{"date":"2020-12-30","close":8940.0},{"date":"2021-01-04","close":9130.0},{"date":"2021-01-05","close":9400.0},{"date":"2021-01-06","close":9450.0},{"date":"2021-01-07","close":9430.0},{"date":"2021-01-08","close":9140.0},{"date":"2021-01-11","close":8980.0},{"date":"2021-01-12","close":8960.0},{"date":"2021-01-13","close":9330.0},{"date":"2021-01-14","close":9370.0},{"date":"2021-01-15","close":9550.0},{"date":"2021-01-18","close":9570.0},{"date":"2021-01-19","close":9590.0},{"date":"2021-01-20","close":9710.0},{"date":"2021-01-21","close":9600.0},{"date":"2021-01-22","close":9440.0},{"date":"2021-01-25","close":9580.0},{"date":"2021-01-26","close":9580.0},{"date":"2021-01-27","close":9570.0},{"date":"2021-01-28","close":9050.0},{"date":"2021-01-29","close":9050.0},{"date":"2021-02-01","close":8860.0},{"date":"2021-02-02","close":8990.0},{"date":"2021-02-03","close":9050.0},{"date":"2021-02-04","close":9180.0},{"date":"2021-02-05","close":9650.0},{"date":"2021-02-08","close":9600.0},{"date":"2021-02-09","close":9130.0},{"date":"2021-02-10","close":9020.0},{"date":"2021-02-15","close":9260.0},{"date":"2021-02-16","close":9220.0},{"date":"2021-02-17","close":9520.0},{"date":"2021-02-18","close":9380.0},{"date":"2021-02-19","close":9720.0},{"date":"2021-02-22","close":10140.0},{"date":"2021-02-23","close":10200.0},{"date":"2021-02-24","close":9750.0},{"date":"2021-02-25","close":9880.0},{"date":"2021-02-26","close":9600.0},{"date":"2021-03-02","close":9400.0},{"date":"2021-03-03","close":9270.0},{"date":"2021-03-04","close":9400.0},{"date":"2021-03-05","close":9290.0},{"date":"2021-03-08","close":9120.0},{"date":"2021-03-09","close":8860.0},{"date":"2021-03-10","close":8950.0},{"date":"2021-03-11","close":8800.0},{"date":"2021-03-12","close":9000.0},{"date":"2021-03-15","close":8940.0},{"date":"2021-03-16","close":8880.0},{"date":"2021-03-17","close":8850.0},{"date":"2021-03-18","close":8790.0},{"date":"2021-03-19","close":8760.0},{"date":"2021-03-22","close":8860.0},{"date":"2021-03-23","close":8880.0},{"date":"2021-03-24","close":8920.0},{"date":"2021-03-25","close":8970.0},{"date":"2021-03-26","close":9220.0},{"date":"2021-03-29","close":9240.0},{"date":"2021-03-30","close":9200.0},{"date":"2021-03-31","close":9240.0},{"date":"2021-04-01","close":9250.0},{"date":"2021-04-02","close":9290.0},{"date":"2021-04-05","close":9260.0},{"date":"2021-04-06","close":9210.0},{"date":"2021-04-07","close":9140.0},{"date":"2021-04-08","close":9180.0},{"date":"2021-04-09","close":9390.0},{"date":"2021-04-12","close":9420.0},{"date":"2021-04-13","close":9630.0},{"date":"2021-04-14","close":9580.0},{"date":"2021-04-15","close":9560.0},{"date":"2021-04-16","close":9660.0},{"date":"2021-04-19","close":9640.0},{"date":"2021-04-20","close":9600.0},{"date":"2021-04-21","close":9520.0},{"date":"2021-04-22","close":9410.0},{"date":"2021-04-23","close":9680.0},{"date":"2021-04-26","close":9780.0},{"date":"2021-04-27","close":9730.0},{"date":"2021-04-28","close":9490.0},{"date":"2021-04-29","close":9410.0},{"date":"2021-04-30","close":9380.0},{"date":"2021-05-03","close":9630.0},{"date":"2021-05-04","close":9930.0},{"date":"2021-05-06","close":10040.0},{"date":"2021-05-07","close":10180.0},{"date":"2021-05-10","close":10220.0},{"date":"2021-05-11","close":10280.0},{"date":"2021-05-12","close":10780.0},{"date":"2021-05-13","close":10840.0},{"date":"2021-05-14","close":10780.0},{"date":"2021-05-17","close":10940.0},{"date":"2021-05-18","close":10960.0},{"date":"2021-05-20","close":10740.0},{"date":"2021-05-21","close":10080.0},{"date":"2021-05-24","close":9340.0},{"date":"2021-05-25","close":9270.0},{"date":"2021-05-26","close":9040.0},{"date":"2021-05-27","close":8920.0},{"date":"2021-05-28","close":9000.0},{"date":"2021-05-31","close":8970.0},{"date":"2021-06-01","close":9000.0},{"date":"2021-06-02","close":9040.0},{"date":"2021-06-03","close":9320.0},{"date":"2021-06-04","close":9330.0},{"date":"2021-06-07","close":9370.0},{"date":"2021-06-08","close":9340.0},{"date":"2021-06-09","close":9270.0},{"date":"2021-06-10","close":9370.0},{"date":"2021-06-11","close":9660.0},{"date":"2021-06-14","close":9670.0},{"date":"2021-06-15","close":9710.0},{"date":"2021-06-16","close":9700.0},{"date":"2021-06-17","close":9690.0},{"date":"2021-06-18","close":9760.0},{"date":"2021-06-21","close":9690.0},{"date":"2021-06-22","close":9780.0},{"date":"2021-06-23","close":9840.0},{"date":"2021-06-24","close":9620.0},{"date":"2021-06-25","close":9620.0},{"date":"2021-06-28","close":9530.0},{"date":"2021-06-29","close":9700.0},{"date":"2021-06-30","close":10140.0},{"date":"2021-07-01","close":10120.0},{"date":"2021-07-02","close":10240.0},{"date":"2021-07-05","close":10640.0},{"date":"2021-07-06","close":10540.0},{"date":"2021-07-07","close":10360.0},{"date":"2021-07-08","close":9980.0},{"date":"2021-07-09","close":9990.0},{"date":"2021-07-12","close":10500.0},{"date":"2021-07-13","close":10540.0},{"date":"2021-07-14","close":10720.0},{"date":"2021-07-15","close":10820.0},{"date":"2021-07-16","close":11120.0},{"date":"2021-07-19","close":11000.0},{"date":"2021-07-20","close":10560.0},{"date":"2021-07-21","close":10600.0},{"date":"2021-07-22","close":10720.0},{"date":"2021-07-23","close":10780.0},{"date":"2021-07-26","close":10420.0},{"date":"2021-07-27","close":10300.0},{"date":"2021-07-28","close":10020.0},{"date":"2021-07-29","close":10240.0},{"date":"2021-07-30","close":10240.0},{"date":"2021-08-02","close":10560.0},{"date":"2021-08-03","close":10660.0},{"date":"2021-08-04","close":10540.0},{"date":"2021-08-05","close":10760.0},{"date":"2021-08-06","close":10740.0},{"date":"2021-08-09","close":10740.0},{"date":"2021-08-10","close":10620.0},{"date":"2021-08-11","close":10540.0},{"date":"2021-08-12","close":10460.0},{"date":"2021-08-13","close":10300.0},{"date":"2021-08-17","close":9640.0},{"date":"2021-08-18","close":9780.0},{"date":"2021-08-19","close":9370.0},{"date":"2021-08-20","close":8830.0},{"date":"2021-08-23","close":8880.0},{"date":"2021-08-24","close":9210.0},{"date":"2021-08-25","close":9300.0},{"date":"2021-08-26","close":9380.0},{"date":"2021-08-27","close":9330.0},{"date":"2021-08-30","close":9370.0},{"date":"2021-08-31","close":9590.0},{"date":"2021-09-01","close":9460.0},{"date":"2021-09-02","close":9480.0},{"date":"2021-09-03","close":9540.0},{"date":"2021-09-06","close":9450.0},{"date":"2021-09-07","close":9390.0},{"date":"2021-09-08","close":9260.0},{"date":"2021-09-09","close":9020.0},{"date":"2021-09-10","close":9230.0},{"date":"2021-09-13","close":9010.0},{"date":"2021-09-14","close":8930.0},{"date":"2021-09-15","close":8960.0},{"date":"2021-09-16","close":9330.0},{"date":"2021-09-17","close":9440.0},{"date":"2021-09-23","close":9240.0},{"date":"2021-09-24","close":9070.0},{"date":"2021-09-27","close":9370.0},{"date":"2021-09-28","close":9890.0},{"date":"2021-09-29","close":9750.0},{"date":"2021-09-30","close":9580.0},{"date":"2021-10-01","close":9130.0},{"date":"2021-10-05","close":8950.0},{"date":"2021-10-06","close":8720.0},{"date":"2021-10-07","close":8870.0},{"date":"2021-10-08","close":8910.0},{"date":"2021-10-12","close":8900.0},{"date":"2021-10-13","close":8770.0},{"date":"2021-10-14","close":8780.0},{"date":"2021-10-15","close":9000.0},{"date":"2021-10-18","close":9310.0},{"date":"2021-10-19","close":9200.0},{"date":"2021-10-20","close":9150.0},{"date":"2021-10-21","close":9190.0},{"date":"2021-10-22","close":9260.0},{"date":"2021-10-25","close":9270.0},{"date":"2021-10-26","close":9330.0},{"date":"2021-10-27","close":9310.0},{"date":"2021-10-28","close":9040.0},{"date":"2021-10-29","close":9110.0},{"date":"2021-11-01","close":9120.0},{"date":"2021-11-02","close":9200.0},{"date":"2021-11-03","close":9490.0},{"date":"2021-11-04","close":9660.0},{"date":"2021-11-05","close":9760.0},{"date":"2021-11-08","close":9690.0},{"date":"2021-11-09","close":9670.0},{"date":"2021-11-10","close":9470.0},{"date":"2021-11-11","close":9520.0},{"date":"2021-11-12","close":9520.0},{"date":"2021-11-15","close":9620.0},{"date":"2021-11-16","close":9670.0},{"date":"2021-11-17","close":9640.0},{"date":"2021-11-18","close":9430.0},{"date":"2021-11-19","close":9620.0},{"date":"2021-11-22","close":9650.0},{"date":"2021-11-23","close":9690.0},{"date":"2021-11-24","close":9510.0},{"date":"2021-11-25","close":9340.0},{"date":"2021-11-26","close":9070.0},{"date":"2021-11-29","close":9290.0},{"date":"2021-11-30","close":8790.0},{"date":"2021-12-01","close":8570.0},{"date":"2021-12-02","close":8840.0},{"date":"2021-12-03","close":9280.0},{"date":"2021-12-06","close":9240.0},{"date":"2021-12-07","close":9330.0},{"date":"2021-12-08","close":9180.0},{"date":"2021-12-09","close":9640.0},{"date":"2021-12-10","close":9810.0},{"date":"2021-12-13","close":9740.0},{"date":"2021-12-14","close":9790.0},{"date":"2021-12-15","close":9330.0},{"date":"2021-12-16","close":9720.0},{"date":"2021-12-17","close":9840.0},{"date":"2021-12-20","close":9800.0},{"date":"2021-12-21","close":9500.0},{"date":"2021-12-22","close":9710.0},{"date":"2021-12-23","close":9310.0},{"date":"2021-12-24","close":9370.0},{"date":"2021-12-27","close":9360.0},{"date":"2021-12-28","close":9260.0},{"date":"2021-12-29","close":9460.0},{"date":"2021-12-30","close":9850.0},{"date":"2022-01-03","close":10000.0},{"date":"2022-01-04","close":9920.0},{"date":"2022-01-05","close":9990.0},{"date":"2022-01-06","close":9700.0},{"date":"2022-01-07","close":9760.0},{"date":"2022-01-10","close":9800.0},{"date":"2022-01-11","close":9660.0},{"date":"2022-01-12","close":9810.0},{"date":"2022-01-13","close":9870.0},{"date":"2022-01-14","close":10740.0},{"date":"2022-01-17","close":11000.0},{"date":"2022-01-18","close":11100.0},{"date":"2022-01-19","close":10780.0},{"date":"2022-01-20","close":10900.0},{"date":"2022-01-21","close":10900.0},{"date":"2022-01-24","close":11800.0},{"date":"2022-01-25","close":10980.0},{"date":"2022-01-26","close":10500.0},{"date":"2022-01-27","close":10880.0},{"date":"2022-01-28","close":11720.0},{"date":"2022-02-03","close":11380.0},{"date":"2022-02-04","close":13000.0},{"date":"2022-02-07","close":12280.0},{"date":"2022-02-08","close":13080.0},{"date":"2022-02-09","close":14420.0},{"date":"2022-02-10","close":18740.0},{"date":"2022-02-11","close":24300.0},{"date":"2022-02-14","close":31500.0},{"date":"2022-02-15","close":40900.0},{"date":"2022-02-16","close":40900.0},{"date":"2022-02-17","close":53100.0},{"date":"2022-02-18","close":55000.0},{"date":"2022-02-21","close":55000.0},{"date":"2022-02-22","close":41700.0},{"date":"2022-02-23","close":51700.0},{"date":"2022-02-24","close":51300.0},{"date":"2022-02-25","close":50900.0},{"date":"2022-02-28","close":47600.0},{"date":"2022-03-02","close":47600.0},{"date":"2022-03-03","close":46700.0},{"date":"2022-03-04","close":46700.0},{"date":"2022-03-07","close":46700.0},{"date":"2022-03-08","close":46500.0},{"date":"2022-03-10","close":47100.0},{"date":"2022-03-11","close":47200.0},{"date":"2022-03-14","close":41400.0},{"date":"2022-03-15","close":37000.0},{"date":"2022-03-16","close":36100.0},{"date":"2022-03-17","close":36000.0},{"date":"2022-03-18","close":34700.0},{"date":"2022-03-21","close":45100.0},{"date":"2022-03-22","close":48300.0},{"date":"2022-03-23","close":51700.0},{"date":"2022-03-24","close":47500.0},{"date":"2022-03-25","close":49500.0},{"date":"2022-03-28","close":34700.0},{"date":"2022-03-29","close":31600.0},{"date":"2022-03-30","close":22200.0},{"date":"2022-03-31","close":23700.0},{"date":"2022-04-01","close":25600.0},{"date":"2022-04-04","close":23800.0},{"date":"2022-04-05","close":30900.0},{"date":"2022-04-06","close":32600.0},{"date":"2022-04-07","close":28200.0},{"date":"2022-04-08","close":28800.0},{"date":"2022-04-11","close":24100.0},{"date":"2022-04-12","close":23700.0},{"date":"2022-04-13","close":22700.0},{"date":"2022-04-14","close":21900.0},{"date":"2022-04-15","close":23800.0},{"date":"2022-04-18","close":21800.0},{"date":"2022-04-19","close":22200.0},{"date":"2022-04-20","close":20900.0},{"date":"2022-04-21","close":20200.0},{"date":"2022-04-22","close":20700.0},{"date":"2022-04-25","close":20400.0},{"date":"2022-04-26","close":21100.0},{"date":"2022-04-27","close":21200.0},{"date":"2022-04-28","close":21100.0},{"date":"2022-04-29","close":24100.0},{"date":"2022-05-02","close":25400.0},{"date":"2022-05-03","close":23600.0},{"date":"2022-05-04","close":22700.0},{"date":"2022-05-06","close":21200.0},{"date":"2022-05-09","close":22700.0},{"date":"2022-05-10","close":21600.0},{"date":"2022-05-11","close":21500.0},{"date":"2022-05-12","close":19960.0},{"date":"2022-05-13","close":19720.0},{"date":"2022-05-16","close":20100.0},{"date":"2022-05-17","close":21000.0},{"date":"2022-05-18","close":19380.0},{"date":"2022-05-19","close":19400.0},{"date":"2022-05-20","close":18920.0},{"date":"2022-05-23","close":18760.0},{"date":"2022-05-24","close":18080.0},{"date":"2022-05-25","close":17920.0},{"date":"2022-05-26","close":17800.0},{"date":"2022-05-27","close":19860.0},{"date":"2022-05-30","close":23600.0},{"date":"2022-05-31","close":23200.0},{"date":"2022-06-02","close":22300.0},{"date":"2022-06-03","close":22800.0},{"date":"2022-06-07","close":21800.0},{"date":"2022-06-08","close":22700.0},{"date":"2022-06-09","close":24800.0},{"date":"2022-06-10","close":23300.0},{"date":"2022-06-13","close":22500.0},{"date":"2022-06-14","close":21800.0},{"date":"2022-06-15","close":21800.0},{"date":"2022-06-16","close":21700.0},{"date":"2022-06-17","close":21800.0},{"date":"2022-06-20","close":22800.0},{"date":"2022-06-21","close":22900.0},{"date":"2022-06-22","close":21400.0},{"date":"2022-06-23","close":21100.0},{"date":"2022-06-24","close":21100.0},{"date":"2022-06-27","close":24400.0},{"date":"2022-06-28","close":21700.0},{"date":"2022-06-29","close":20000.0},{"date":"2022-06-30","close":21200.0},{"date":"2022-07-01","close":20500.0},{"date":"2022-07-04","close":20600.0},{"date":"2022-07-05","close":21000.0},{"date":"2022-07-06","close":21100.0},{"date":"2022-07-07","close":20500.0},{"date":"2022-07-08","close":22200.0},{"date":"2022-07-11","close":23400.0},{"date":"2022-07-12","close":22300.0},{"date":"2022-07-13","close":23800.0},{"date":"2022-07-14","close":27300.0},{"date":"2022-07-15","close":29900.0},{"date":"2022-07-18","close":30400.0},{"date":"2022-07-19","close":29400.0},{"date":"2022-07-20","close":27500.0},{"date":"2022-07-21","close":30100.0},{"date":"2022-07-22","close":32200.0},{"date":"2022-07-25","close":38700.0},{"date":"2022-07-26","close":29400.0},{"date":"2022-07-27","close":32900.0},{"date":"2022-07-28","close":31000.0},{"date":"2022-07-29","close":32500.0},{"date":"2022-08-01","close":31900.0},{"date":"2022-08-02","close":30700.0},{"date":"2022-08-03","close":28000.0},{"date":"2022-08-04","close":26100.0},{"date":"2022-08-05","close":33900.0},{"date":"2022-08-08","close":44050.0},{"date":"2022-08-09","close":46000.0},{"date":"2022-08-10","close":44300.0},{"date":"2022-08-11","close":43500.0},{"date":"2022-08-12","close":39900.0},{"date":"2022-08-16","close":39100.0},{"date":"2022-08-17","close":36000.0},{"date":"2022-08-18","close":33500.0},{"date":"2022-08-19","close":30250.0},{"date":"2022-08-22","close":29100.0},{"date":"2022-08-23","close":28350.0},{"date":"2022-08-24","close":27450.0},{"date":"2022-08-25","close":26450.0},{"date":"2022-08-26","close":25100.0},{"date":"2022-08-29","close":23850.0},{"date":"2022-08-30","close":20500.0},{"date":"2022-08-31","close":19950.0},{"date":"2022-09-01","close":18850.0},{"date":"2022-09-02","close":18400.0},{"date":"2022-09-05","close":17750.0},{"date":"2022-09-06","close":17500.0},{"date":"2022-09-07","close":16700.0},{"date":"2022-09-08","close":16150.0},{"date":"2022-09-13","close":16850.0},{"date":"2022-09-14","close":16750.0},{"date":"2022-09-15","close":16150.0},{"date":"2022-09-16","close":15600.0},{"date":"2022-09-19","close":15450.0},{"date":"2022-09-20","close":15000.0},{"date":"2022-09-21","close":14600.0},{"date":"2022-09-22","close":14300.0},{"date":"2022-09-23","close":13600.0},{"date":"2022-09-26","close":12900.0},{"date":"2022-09-27","close":14800.0},{"date":"2022-09-28","close":12800.0},{"date":"2022-09-29","close":16600.0},{"date":"2022-09-30","close":16700.0},{"date":"2022-10-04","close":17050.0},{"date":"2022-10-05","close":16550.0},{"date":"2022-10-06","close":17950.0},{"date":"2022-10-07","close":17050.0},{"date":"2022-10-11","close":16950.0},{"date":"2022-10-12","close":17150.0},{"date":"2022-10-13","close":17100.0},{"date":"2022-10-14","close":17750.0},{"date":"2022-10-17","close":18000.0},{"date":"2022-10-18","close":18050.0},{"date":"2022-10-19","close":19650.0},{"date":"2022-10-20","close":18050.0},{"date":"2022-10-21","close":16950.0},{"date":"2022-10-24","close":16450.0},{"date":"2022-10-25","close":16350.0},{"date":"2022-10-26","close":14150.0},{"date":"2022-10-27","close":14000.0},{"date":"2022-10-28","close":13650.0},{"date":"2022-10-31","close":13200.0},{"date":"2022-11-01","close":13450.0},{"date":"2022-11-02","close":13400.0},{"date":"2022-11-03","close":13700.0},{"date":"2022-11-04","close":13450.0},{"date":"2022-11-07","close":13350.0},{"date":"2022-11-08","close":13250.0},{"date":"2022-11-09","close":13100.0},{"date":"2022-11-10","close":13000.0},{"date":"2022-11-11","close":13700.0},{"date":"2022-11-14","close":13800.0},{"date":"2022-11-15","close":12800.0},{"date":"2022-11-16","close":12000.0},{"date":"2022-11-17","close":11850.0},{"date":"2022-11-18","close":11700.0},{"date":"2022-11-21","close":10950.0},{"date":"2022-11-22","close":10600.0},{"date":"2022-11-23","close":10250.0},{"date":"2022-11-24","close":10400.0},{"date":"2022-11-25","close":10100.0},{"date":"2022-11-28","close":9690.0},{"date":"2022-11-29","close":10100.0},{"date":"2022-11-30","close":9840.0},{"date":"2022-12-01","close":9980.0},{"date":"2022-12-02","close":9840.0},{"date":"2022-12-05","close":9740.0},{"date":"2022-12-06","close":9430.0},{"date":"2022-12-07","close":9330.0},{"date":"2022-12-08","close":9090.0},{"date":"2022-12-09","close":11800.0},{"date":"2022-12-12","close":11800.0},{"date":"2022-12-13","close":11800.0},{"date":"2022-12-14","close":11800.0},{"date":"2022-12-15","close":11800.0},{"date":"2022-12-16","close":11800.0},{"date":"2022-12-19","close":11800.0},{"date":"2022-12-20","close":11800.0},{"date":"2022-12-21","close":11800.0},{"date":"2022-12-22","close":11800.0},{"date":"2022-12-23","close":11800.0},{"date":"2022-12-26","close":11800.0},{"date":"2022-12-27","close":11800.0},{"date":"2022-12-28","close":11800.0},{"date":"2022-12-29","close":11800.0},{"date":"2023-01-02","close":11800.0},{"date":"2023-01-03","close":11800.0},{"date":"2023-01-04","close":11800.0},{"date":"2023-01-05","close":11800.0},{"date":"2023-01-06","close":11800.0},{"date":"2023-01-09","close":11800.0},{"date":"2023-01-10","close":11800.0},{"date":"2023-01-11","close":11800.0},{"date":"2023-01-12","close":11800.0},{"date":"2023-01-13","close":11800.0},{"date":"2023-01-16","close":11800.0},{"date":"2023-01-17","close":11800.0},{"date":"2023-01-18","close":11800.0},{"date":"2023-01-19","close":11800.0},{"date":"2023-01-20","close":11800.0},{"date":"2023-01-25","close":11800.0},{"date":"2023-01-26","close":11800.0},{"date":"2023-01-27","close":11800.0},{"date":"2023-01-30","close":11800.0},{"date":"2023-01-31","close":11800.0},{"date":"2023-02-01","close":11800.0},{"date":"2023-02-02","close":11800.0},{"date":"2023-02-03","close":11800.0},{"date":"2023-02-06","close":11800.0},{"date":"2023-02-07","close":11800.0},{"date":"2023-02-08","close":11800.0},{"date":"2023-02-09","close":11800.0},{"date":"2023-02-10","close":11800.0},{"date":"2023-02-13","close":11800.0},{"date":"2023-02-14","close":11800.0},{"date":"2023-02-15","close":11800.0},{"date":"2023-02-16","close":11800.0},{"date":"2023-02-17","close":11800.0},{"date":"2023-02-20","close":11800.0},{"date":"2023-02-21","close":11800.0},{"date":"2023-02-22","close":11800.0},{"date":"2023-02-23","close":11800.0},{"date":"2023-02-24","close":11800.0},{"date":"2023-02-27","close":11800.0},{"date":"2023-02-28","close":11800.0},{"date":"2023-03-02","close":11800.0},{"date":"2023-03-03","close":11800.0},{"date":"2023-03-06","close":11800.0},{"date":"2023-03-07","close":11800.0},{"date":"2023-03-08","close":11800.0},{"date":"2023-03-09","close":11800.0},{"date":"2023-03-10","close":11800.0},{"date":"2023-03-13","close":11800.0},{"date":"2023-03-14","close":11800.0},{"date":"2023-03-15","close":11800.0},{"date":"2023-03-16","close":11800.0},{"date":"2023-03-17","close":11800.0},{"date":"2023-03-20","close":11800.0},{"date":"2023-03-21","close":11800.0},{"date":"2023-03-22","close":11800.0},{"date":"2023-03-23","close":11800.0},{"date":"2023-03-24","close":11800.0},{"date":"2023-03-27","close":11800.0},{"date":"2023-03-28","close":11800.0},{"date":"2023-03-29","close":11800.0},{"date":"2023-03-30","close":11800.0},{"date":"2023-03-31","close":11800.0},{"date":"2023-04-03","close":11800.0},{"date":"2023-04-04","close":11800.0},{"date":"2023-04-05","close":11800.0},{"date":"2023-04-06","close":11800.0},{"date":"2023-04-07","close":11800.0},{"date":"2023-04-10","close":11800.0},{"date":"2023-04-11","close":11800.0},{"date":"2023-04-12","close":11800.0},{"date":"2023-04-13","close":11800.0},{"date":"2023-04-14","close":11800.0},{"date":"2023-04-17","close":11800.0},{"date":"2023-04-18","close":11800.0},{"date":"2023-04-19","close":11800.0},{"date":"2023-04-20","close":11800.0},{"date":"2023-04-21","close":11800.0},{"date":"2023-04-24","close":11800.0},{"date":"2023-04-25","close":11800.0},{"date":"2023-04-26","close":11800.0},{"date":"2023-04-27","close":11800.0},{"date":"2023-04-28","close":11800.0},{"date":"2023-05-02","close":11800.0},{"date":"2023-05-03","close":11800.0},{"date":"2023-05-04","close":11800.0},{"date":"2023-05-08","close":11800.0},{"date":"2023-05-09","close":11800.0},{"date":"2023-05-10","close":11800.0},{"date":"2023-05-11","close":11800.0},{"date":"2023-05-12","close":11800.0},{"date":"2023-05-15","close":11800.0},{"date":"2023-05-16","close":11800.0},{"date":"2023-05-17","close":11800.0},{"date":"2023-05-18","close":11800.0},{"date":"2023-05-19","close":11800.0},{"date":"2023-05-22","close":11800.0},{"date":"2023-05-23","close":11800.0},{"date":"2023-05-24","close":11800.0},{"date":"2023-05-25","close":11800.0},{"date":"2023-05-26","close":11800.0},{"date":"2023-05-30","close":11800.0},{"date":"2023-05-31","close":11800.0},{"date":"2023-06-01","close":11800.0},{"date":"2023-06-02","close":11800.0},{"date":"2023-06-05","close":11800.0},{"date":"2023-06-07","close":11800.0},{"date":"2023-06-08","close":11800.0},{"date":"2023-06-09","close":11800.0},{"date":"2023-06-12","close":11800.0},{"date":"2023-06-13","close":11800.0},{"date":"2023-06-14","close":11800.0},{"date":"2023-06-15","close":11800.0},{"date":"2023-06-16","close":11800.0},{"date":"2023-06-19","close":11800.0},{"date":"2023-06-20","close":11800.0},{"date":"2023-06-21","close":11800.0},{"date":"2023-06-22","close":11800.0},{"date":"2023-06-23","close":11800.0},{"date":"2023-06-26","close":11800.0},{"date":"2023-06-27","close":11800.0},{"date":"2023-06-28","close":11800.0},{"date":"2023-06-29","close":11800.0},{"date":"2023-06-30","close":11800.0},{"date":"2023-07-03","close":11800.0},{"date":"2023-07-04","close":11800.0},{"date":"2023-07-05","close":11800.0},{"date":"2023-07-06","close":11800.0},{"date":"2023-07-07","close":11800.0},{"date":"2023-07-10","close":11800.0},{"date":"2023-07-11","close":11800.0},{"date":"2023-07-12","close":11800.0},{"date":"2023-07-13","close":11800.0},{"date":"2023-07-14","close":11800.0},{"date":"2023-07-17","close":11800.0},{"date":"2023-07-18","close":11800.0},{"date":"2023-07-19","close":11800.0},{"date":"2023-07-20","close":11800.0},{"date":"2023-07-21","close":11800.0},{"date":"2023-07-24","close":11800.0},{"date":"2023-07-25","close":11800.0},{"date":"2023-07-26","close":11800.0},{"date":"2023-07-27","close":11800.0},{"date":"2023-07-28","close":11800.0},{"date":"2023-07-31","close":11800.0},{"date":"2023-08-01","close":11800.0},{"date":"2023-08-02","close":11800.0},{"date":"2023-08-03","close":11800.0},{"date":"2023-08-04","close":11800.0},{"date":"2023-08-07","close":11800.0},{"date":"2023-08-08","close":11800.0},{"date":"2023-08-09","close":11800.0},{"date":"2023-08-10","close":11800.0},{"date":"2023-08-11","close":11800.0},{"date":"2023-08-14","close":11800.0},{"date":"2023-08-16","close":11800.0},{"date":"2023-08-17","close":11800.0},{"date":"2023-08-18","close":11800.0},{"date":"2023-08-21","close":11800.0},{"date":"2023-08-22","close":11800.0},{"date":"2023-08-23","close":11800.0},{"date":"2023-08-24","close":11800.0},{"date":"2023-08-25","close":11800.0},{"date":"2023-08-28","close":11800.0},{"date":"2023-08-29","close":11800.0},{"date":"2023-08-30","close":11800.0},{"date":"2023-08-31","close":11800.0},{"date":"2023-09-01","close":11800.0},{"date":"2023-09-04","close":11800.0},{"date":"2023-09-05","close":11800.0},{"date":"2023-09-06","close":11800.0},{"date":"2023-09-07","close":11800.0},{"date":"2023-09-08","close":11800.0},{"date":"2023-09-11","close":11800.0},{"date":"2023-09-12","close":11800.0},{"date":"2023-09-13","close":11800.0},{"date":"2023-09-14","close":11800.0},{"date":"2023-09-15","close":11800.0},{"date":"2023-09-18","close":11800.0},{"date":"2023-09-19","close":11800.0},{"date":"2023-09-20","close":11800.0},{"date":"2023-09-21","close":11800.0},{"date":"2023-09-22","close":11800.0},{"date":"2023-09-25","close":11800.0},{"date":"2023-09-26","close":11800.0},{"date":"2023-09-27","close":11800.0},{"date":"2023-10-04","close":11800.0},{"date":"2023-10-05","close":11800.0},{"date":"2023-10-06","close":11800.0},{"date":"2023-10-10","close":11800.0},{"date":"2023-10-11","close":11800.0},{"date":"2023-10-12","close":11800.0},{"date":"2023-10-13","close":11800.0},{"date":"2023-10-16","close":11800.0},{"date":"2023-10-17","close":11800.0},{"date":"2023-10-18","close":11800.0},{"date":"2023-10-19","close":11800.0},{"date":"2023-10-20","close":11800.0},{"date":"2023-10-23","close":11800.0},{"date":"2023-10-24","close":11800.0},{"date":"2023-10-25","close":11800.0},{"date":"2023-10-26","close":11800.0},{"date":"2023-10-27","close":11800.0},{"date":"2023-10-30","close":11800.0},{"date":"2023-10-31","close":11800.0},{"date":"2023-11-01","close":11800.0},{"date":"2023-11-02","close":11800.0},{"date":"2023-11-03","close":11800.0},{"date":"2023-11-06","close":11800.0},{"date":"2023-11-07","close":11800.0},{"date":"2023-11-08","close":11800.0},{"date":"2023-11-09","close":11800.0},{"date":"2023-11-10","close":11800.0},{"date":"2023-11-13","close":11800.0},{"date":"2023-11-14","close":11800.0},{"date":"2023-11-15","close":11800.0},{"date":"2023-11-16","close":11800.0},{"date":"2023-11-17","close":11800.0},{"date":"2023-11-20","close":11800.0},{"date":"2023-11-21","close":11800.0},{"date":"2023-11-22","close":11800.0},{"date":"2023-11-23","close":11800.0},{"date":"2023-11-24","close":11800.0},{"date":"2023-11-27","close":11800.0},{"date":"2023-11-28","close":11800.0},{"date":"2023-11-29","close":11800.0},{"date":"2023-11-30","close":11800.0},{"date":"2023-12-01","close":11800.0},{"date":"2023-12-04","close":11800.0},{"date":"2023-12-05","close":11800.0},{"date":"2023-12-06","close":11800.0},{"date":"2023-12-07","close":11800.0},{"date":"2023-12-08","close":11800.0},{"date":"2023-12-11","close":11800.0},{"date":"2023-12-12","close":11800.0},{"date":"2023-12-13","close":11800.0},{"date":"2023-12-14","close":11800.0},{"date":"2023-12-15","close":11800.0},{"date":"2023-12-18","close":11800.0},{"date":"2023-12-19","close":11800.0},{"date":"2023-12-20","close":11800.0},{"date":"2023-12-21","close":11800.0},{"date":"2023-12-22","close":11800.0},{"date":"2023-12-26","close":11800.0},{"date":"2023-12-27","close":11800.0},{"date":"2023-12-28","close":11800.0},{"date":"2024-01-02","close":11800.0},{"date":"2024-01-03","close":11800.0},{"date":"2024-01-04","close":11800.0},{"date":"2024-01-05","close":11800.0},{"date":"2024-01-08","close":11800.0},{"date":"2024-01-09","close":11800.0},{"date":"2024-01-10","close":11800.0},{"date":"2024-01-11","close":11800.0},{"date":"2024-01-12","close":11800.0},{"date":"2024-01-15","close":11800.0},{"date":"2024-01-16","close":11800.0},{"date":"2024-01-17","close":11800.0},{"date":"2024-01-18","close":11800.0},{"date":"2024-01-19","close":11800.0},{"date":"2024-01-22","close":11800.0},{"date":"2024-01-23","close":11800.0},{"date":"2024-01-24","close":11800.0},{"date":"2024-01-25","close":11800.0},{"date":"2024-01-26","close":11800.0},{"date":"2024-01-29","close":11800.0},{"date":"2024-01-30","close":11800.0},{"date":"2024-01-31","close":11800.0},{"date":"2024-02-01","close":11800.0},{"date":"2024-02-02","close":11800.0},{"date":"2024-02-05","close":11800.0},{"date":"2024-02-06","close":11800.0},{"date":"2024-02-07","close":11800.0},{"date":"2024-02-08","close":11800.0},{"date":"2024-02-13","close":11800.0},{"date":"2024-02-14","close":11800.0},{"date":"2024-02-15","close":11800.0},{"date":"2024-02-16","close":11800.0},{"date":"2024-02-19","close":11800.0},{"date":"2024-02-20","close":11800.0},{"date":"2024-02-21","close":11800.0},{"date":"2024-02-22","close":11800.0},{"date":"2024-02-23","close":11800.0},{"date":"2024-02-26","close":11800.0},{"date":"2024-02-27","close":11800.0},{"date":"2024-02-28","close":11800.0},{"date":"2024-02-29","close":11800.0},{"date":"2024-03-04","close":11800.0},{"date":"2024-03-05","close":11800.0},{"date":"2024-03-06","close":11800.0},{"date":"2024-03-07","close":11800.0},{"date":"2024-03-08","close":11800.0},{"date":"2024-03-11","close":11800.0},{"date":"2024-03-12","close":11800.0},{"date":"2024-03-13","close":11800.0},{"date":"2024-03-14","close":11800.0},{"date":"2024-03-15","close":11800.0},{"date":"2024-03-18","close":11800.0},{"date":"2024-03-19","close":11800.0},{"date":"2024-03-20","close":11800.0},{"date":"2024-03-21","close":11800.0},{"date":"2024-03-22","close":11800.0},{"date":"2024-03-25","close":11800.0},{"date":"2024-03-26","close":11800.0},{"date":"2024-03-27","close":11800.0},{"date":"2024-03-28","close":11800.0},{"date":"2024-03-29","close":11800.0},{"date":"2024-04-01","close":11800.0},{"date":"2024-04-02","close":11800.0},{"date":"2024-04-03","close":11800.0},{"date":"2024-04-04","close":11800.0},{"date":"2024-04-05","close":11800.0},{"date":"2024-04-08","close":11800.0},{"date":"2024-04-09","close":11800.0},{"date":"2024-04-11","close":11800.0},{"date":"2024-04-12","close":11800.0},{"date":"2024-04-15","close":11800.0},{"date":"2024-04-16","close":11800.0},{"date":"2024-04-17","close":11800.0},{"date":"2024-04-18","close":11800.0},{"date":"2024-04-19","close":11800.0},{"date":"2024-04-22","close":11800.0},{"date":"2024-04-23","close":11800.0},{"date":"2024-04-24","close":11800.0},{"date":"2024-04-25","close":11800.0},{"date":"2024-04-26","close":11800.0},{"date":"2024-04-29","close":11800.0},{"date":"2024-04-30","close":11800.0},{"date":"2024-05-02","close":11800.0},{"date":"2024-05-03","close":11800.0},{"date":"2024-05-07","close":11800.0},{"date":"2024-05-08","close":11800.0},{"date":"2024-05-09","close":11800.0},{"date":"2024-05-10","close":11800.0},{"date":"2024-05-13","close":11800.0},{"date":"2024-05-14","close":11800.0},{"date":"2024-05-16","close":11800.0},{"date":"2024-05-17","close":11800.0},{"date":"2024-05-20","close":11800.0},{"date":"2024-05-21","close":11800.0},{"date":"2024-05-22","close":11800.0},{"date":"2024-05-23","close":11800.0},{"date":"2024-05-24","close":11800.0},{"date":"2024-05-27","close":11800.0},{"date":"2024-05-28","close":11800.0},{"date":"2024-05-29","close":11800.0},{"date":"2024-05-30","close":11800.0},{"date":"2024-05-31","close":11800.0},{"date":"2024-06-03","close":11800.0},{"date":"2024-06-04","close":11800.0},{"date":"2024-06-05","close":11800.0},{"date":"2024-06-07","close":11800.0},{"date":"2024-06-10","close":11800.0},{"date":"2024-06-11","close":9245.0},{"date":"2024-06-12","close":8085.0},{"date":"2024-06-13","close":8275.0},{"date":"2024-06-14","close":7635.0},{"date":"2024-06-17","close":9300.0},{"date":"2024-06-18","close":9090.0},{"date":"2024-06-19","close":8900.0},{"date":"2024-06-20","close":8425.0},{"date":"2024-06-21","close":8560.0},{"date":"2024-06-24","close":8270.0},{"date":"2024-06-25","close":7950.0},{"date":"2024-06-26","close":7865.0},{"date":"2024-06-27","close":7735.0},{"date":"2024-06-28","close":7600.0},{"date":"2024-07-01","close":7565.0},{"date":"2024-07-02","close":7260.0},{"date":"2024-07-03","close":7295.0},{"date":"2024-07-04","close":7300.0},{"date":"2024-07-05","close":7275.0},{"date":"2024-07-08","close":7400.0},{"date":"2024-07-09","close":8150.0},{"date":"2024-07-10","close":8210.0},{"date":"2024-07-11","close":8055.0},{"date":"2024-07-12","close":8530.0},{"date":"2024-07-15","close":8515.0},{"date":"2024-07-16","close":8175.0},{"date":"2024-07-17","close":8175.0},{"date":"2024-07-18","close":8000.0},{"date":"2024-07-19","close":8460.0},{"date":"2024-07-22","close":8110.0},{"date":"2024-07-23","close":7985.0},{"date":"2024-07-24","close":8130.0},{"date":"2024-07-25","close":7870.0},{"date":"2024-07-26","close":7535.0},{"date":"2024-07-29","close":7415.0},{"date":"2024-07-30","close":7425.0},{"date":"2024-07-31","close":7300.0},{"date":"2024-08-01","close":7690.0},{"date":"2024-08-02","close":7340.0},{"date":"2024-08-05","close":6710.0},{"date":"2024-08-06","close":7150.0},{"date":"2024-08-07","close":7085.0},{"date":"2024-08-08","close":6820.0},{"date":"2024-08-09","close":7010.0},{"date":"2024-08-12","close":7050.0},{"date":"2024-08-13","close":6865.0},{"date":"2024-08-14","close":6890.0},{"date":"2024-08-16","close":6780.0},{"date":"2024-08-19","close":6785.0},{"date":"2024-08-20","close":6670.0},{"date":"2024-08-21","close":6985.0},{"date":"2024-08-22","close":6900.0},{"date":"2024-08-23","close":6925.0},{"date":"2024-08-26","close":6900.0},{"date":"2024-08-27","close":6940.0},{"date":"2024-08-28","close":6790.0},{"date":"2024-08-29","close":6750.0},{"date":"2024-08-30","close":6935.0},{"date":"2024-09-02","close":6940.0},{"date":"2024-09-03","close":7335.0},{"date":"2024-09-04","close":7415.0},{"date":"2024-09-05","close":7585.0},{"date":"2024-09-06","close":7155.0},{"date":"2024-09-09","close":7100.0},{"date":"2024-09-10","close":7075.0},{"date":"2024-09-11","close":7055.0},{"date":"2024-09-12","close":7030.0},{"date":"2024-09-13","close":7020.0},{"date":"2024-09-19","close":6810.0},{"date":"2024-09-20","close":6740.0},{"date":"2024-09-23","close":6680.0},{"date":"2024-09-24","close":6825.0},{"date":"2024-09-25","close":6840.0},{"date":"2024-09-26","close":6840.0},{"date":"2024-09-27","close":6900.0},{"date":"2024-09-30","close":6775.0},{"date":"2024-10-02","close":6675.0},{"date":"2024-10-04","close":6710.0},{"date":"2024-10-07","close":6710.0},{"date":"2024-10-08","close":6665.0},{"date":"2024-10-10","close":6585.0},{"date":"2024-10-11","close":6680.0},{"date":"2024-10-14","close":6635.0},{"date":"2024-10-15","close":6655.0},{"date":"2024-10-16","close":6580.0},{"date":"2024-10-17","close":6550.0},{"date":"2024-10-18","close":6545.0},{"date":"2024-10-21","close":6530.0},{"date":"2024-10-22","close":6485.0},{"date":"2024-10-23","close":6495.0},{"date":"2024-10-24","close":6390.0},{"date":"2024-10-25","close":6435.0},{"date":"2024-10-28","close":6545.0},{"date":"2024-10-29","close":6595.0},{"date":"2024-10-30","close":6620.0},{"date":"2024-10-31","close":6655.0},{"date":"2024-11-01","close":6820.0},{"date":"2024-11-04","close":6930.0},{"date":"2024-11-05","close":6865.0},{"date":"2024-11-06","close":6815.0},{"date":"2024-11-07","close":6655.0},{"date":"2024-11-08","close":6720.0},{"date":"2024-11-11","close":6495.0},{"date":"2024-11-12","close":6475.0},{"date":"2024-11-13","close":6150.0},{"date":"2024-11-14","close":5850.0},{"date":"2024-11-15","close":5730.0},{"date":"2024-11-18","close":5630.0},{"date":"2024-11-19","close":5850.0},{"date":"2024-11-20","close":5670.0},{"date":"2024-11-21","close":5800.0},{"date":"2024-11-22","close":5730.0},{"date":"2024-11-25","close":5735.0},{"date":"2024-11-26","close":5735.0},{"date":"2024-11-27","close":5595.0},{"date":"2024-11-28","close":6020.0},{"date":"2024-11-29","close":5750.0},{"date":"2024-12-02","close":5645.0},{"date":"2024-12-03","close":5575.0},{"date":"2024-12-04","close":5405.0},{"date":"2024-12-05","close":5350.0},{"date":"2024-12-06","close":5185.0},{"date":"2024-12-09","close":4850.0},{"date":"2024-12-10","close":5155.0},{"date":"2024-12-11","close":5395.0},{"date":"2024-12-12","close":5250.0},{"date":"2024-12-13","close":5320.0},{"date":"2024-12-16","close":5370.0},{"date":"2024-12-17","close":5280.0},{"date":"2024-12-18","close":5360.0},{"date":"2024-12-19","close":5250.0},{"date":"2024-12-20","close":5110.0},{"date":"2024-12-23","close":5125.0},{"date":"2024-12-24","close":5045.0},{"date":"2024-12-26","close":5070.0},{"date":"2024-12-27","close":5015.0},{"date":"2024-12-30","close":5040.0},{"date":"2025-01-02","close":5275.0},{"date":"2025-01-03","close":5200.0},{"date":"2025-01-06","close":5190.0},{"date":"2025-01-07","close":5205.0},{"date":"2025-01-08","close":5240.0},{"date":"2025-01-09","close":5465.0},{"date":"2025-01-10","close":5615.0},{"date":"2025-01-13","close":5600.0},{"date":"2025-01-14","close":5500.0},{"date":"2025-01-15","close":5415.0},{"date":"2025-01-16","close":5400.0},{"date":"2025-01-17","close":5340.0},{"date":"2025-01-20","close":5340.0},{"date":"2025-01-21","close":5270.0},{"date":"2025-01-22","close":5145.0},{"date":"2025-01-23","close":5100.0},{"date":"2025-01-24","close":5210.0},{"date":"2025-01-31","close":5120.0},{"date":"2025-02-03","close":5005.0},{"date":"2025-02-04","close":5175.0},{"date":"2025-02-05","close":5275.0},{"date":"2025-02-06","close":5685.0},{"date":"2025-02-07","close":5290.0},{"date":"2025-02-10","close":5345.0},{"date":"2025-02-11","close":5150.0},{"date":"2025-02-12","close":5050.0},{"date":"2025-02-13","close":5030.0},{"date":"2025-02-14","close":4975.0},{"date":"2025-02-17","close":4995.0},{"date":"2025-02-18","close":4980.0},{"date":"2025-02-19","close":4965.0},{"date":"2025-02-20","close":4940.0},{"date":"2025-02-21","close":4935.0},{"date":"2025-02-24","close":4910.0},{"date":"2025-02-25","close":4900.0},{"date":"2025-02-26","close":4900.0},{"date":"2025-02-27","close":4870.0},{"date":"2025-02-28","close":4800.0},{"date":"2025-03-04","close":4605.0},{"date":"2025-03-05","close":4605.0},{"date":"2025-03-06","close":4555.0},{"date":"2025-03-07","close":4550.0},{"date":"2025-03-10","close":4480.0},{"date":"2025-03-11","close":4460.0},{"date":"2025-03-12","close":4415.0},{"date":"2025-03-13","close":4385.0},{"date":"2025-03-14","close":4470.0},{"date":"2025-03-17","close":4420.0},{"date":"2025-03-18","close":4430.0},{"date":"2025-03-19","close":4385.0},{"date":"2025-03-20","close":4325.0},{"date":"2025-03-21","close":4420.0},{"date":"2025-03-24","close":4630.0},{"date":"2025-03-25","close":4650.0},{"date":"2025-03-26","close":4555.0},{"date":"2025-03-27","close":4765.0},{"date":"2025-03-28","close":5515.0},{"date":"2025-03-31","close":4885.0},{"date":"2025-04-01","close":4680.0},{"date":"2025-04-02","close":4570.0},{"date":"2025-04-03","close":4510.0},{"date":"2025-04-04","close":4575.0},{"date":"2025-04-07","close":4545.0},{"date":"2025-04-08","close":4550.0},{"date":"2025-04-09","close":4470.0},{"date":"2025-04-10","close":4665.0},{"date":"2025-04-11","close":4745.0},{"date":"2025-04-14","close":4825.0},{"date":"2025-04-15","close":4825.0},{"date":"2025-04-16","close":4860.0},{"date":"2025-04-17","close":4950.0},{"date":"2025-04-18","close":5180.0},{"date":"2025-04-21","close":5060.0},{"date":"2025-04-22","close":4990.0},{"date":"2025-04-23","close":5080.0},{"date":"2025-04-24","close":5065.0},{"date":"2025-04-25","close":4960.0},{"date":"2025-04-28","close":4960.0},{"date":"2025-04-29","close":5025.0},{"date":"2025-04-30","close":4950.0},{"date":"2025-05-02","close":4945.0},{"date":"2025-05-07","close":4880.0},{"date":"2025-05-08","close":4860.0},{"date":"2025-05-09","close":4830.0},{"date":"2025-05-12","close":4830.0},{"date":"2025-05-13","close":4890.0},{"date":"2025-05-14","close":4900.0},{"date":"2025-05-15","close":4845.0},{"date":"2025-05-16","close":4960.0},{"date":"2025-05-19","close":4755.0},{"date":"2025-05-20","close":4810.0},{"date":"2025-05-21","close":4860.0},{"date":"2025-05-22","close":4815.0},{"date":"2025-05-23","close":4660.0},{"date":"2025-05-26","close":4710.0},{"date":"2025-05-27","close":4640.0},{"date":"2025-05-28","close":4640.0},{"date":"2025-05-29","close":4640.0},{"date":"2025-05-30","close":4575.0},{"date":"2025-06-02","close":4620.0},{"date":"2025-06-04","close":4660.0},{"date":"2025-06-05","close":4690.0},{"date":"2025-06-09","close":4825.0},{"date":"2025-06-10","close":4850.0},{"date":"2025-06-11","close":4855.0},{"date":"2025-06-12","close":4865.0},{"date":"2025-06-13","close":4710.0},{"date":"2025-06-16","close":4640.0},{"date":"2025-06-17","close":4650.0},{"date":"2025-06-18","close":4635.0},{"date":"2025-06-19","close":4615.0},{"date":"2025-06-20","close":4630.0},{"date":"2025-06-23","close":4515.0},{"date":"2025-06-24","close":4570.0},{"date":"2025-06-25","close":4585.0},{"date":"2025-06-26","close":4535.0},{"date":"2025-06-27","close":4500.0},{"date":"2025-06-30","close":5255.0},{"date":"2025-07-01","close":5165.0},{"date":"2025-07-02","close":5115.0},{"date":"2025-07-03","close":5410.0},{"date":"2025-07-04","close":5435.0},{"date":"2025-07-07","close":5135.0},{"date":"2025-07-08","close":5140.0},{"date":"2025-07-09","close":5230.0},{"date":"2025-07-10","close":5220.0},{"date":"2025-07-11","close":5135.0},{"date":"2025-07-14","close":5130.0},{"date":"2025-07-15","close":5140.0},{"date":"2025-07-16","close":5195.0},{"date":"2025-07-17","close":5580.0},{"date":"2025-07-18","close":5500.0},{"date":"2025-07-21","close":5505.0},{"date":"2025-07-22","close":5335.0},{"date":"2025-07-23","close":5325.0},{"date":"2025-07-24","close":5300.0},{"date":"2025-07-25","close":5320.0},{"date":"2025-07-28","close":5190.0},{"date":"2025-07-29","close":5205.0},{"date":"2025-07-30","close":5120.0},{"date":"2025-07-31","close":5140.0},{"date":"2025-08-01","close":5060.0},{"date":"2025-08-04","close":5100.0},{"date":"2025-08-05","close":5090.0},{"date":"2025-08-06","close":5115.0},{"date":"2025-08-07","close":5185.0},{"date":"2025-08-08","close":5170.0},{"date":"2025-08-11","close":5190.0},{"date":"2025-08-12","close":5105.0},{"date":"2025-08-13","close":5220.0},{"date":"2025-08-14","close":5230.0},{"date":"2025-08-18","close":5165.0},{"date":"2025-08-19","close":5115.0},{"date":"2025-08-20","close":5150.0},{"date":"2025-08-21","close":5140.0},{"date":"2025-08-22","close":5070.0},{"date":"2025-08-25","close":5050.0},{"date":"2025-08-26","close":5010.0},{"date":"2025-08-27","close":5005.0},{"date":"2025-08-28","close":4995.0},{"date":"2025-08-29","close":4965.0},{"date":"2025-09-01","close":4860.0},{"date":"2025-09-02","close":5060.0},{"date":"2025-09-03","close":5090.0},{"date":"2025-09-04","close":5310.0},{"date":"2025-09-05","close":5420.0},{"date":"2025-09-08","close":5465.0},{"date":"2025-09-09","close":5415.0},{"date":"2025-09-10","close":5435.0},{"date":"2025-09-11","close":5350.0},{"date":"2025-09-12","close":5450.0},{"date":"2025-09-15","close":5465.0},{"date":"2025-09-16","close":5450.0},{"date":"2025-09-17","close":5415.0},{"date":"2025-09-18","close":5430.0},{"date":"2025-09-19","close":5355.0},{"date":"2025-09-22","close":5415.0},{"date":"2025-09-23","close":5365.0},{"date":"2025-09-24","close":5255.0},{"date":"2025-09-25","close":5230.0},{"date":"2025-09-26","close":5155.0},{"date":"2025-09-29","close":5140.0},{"date":"2025-09-30","close":5370.0},{"date":"2025-10-01","close":5345.0},{"date":"2025-10-02","close":5285.0},{"date":"2025-10-10","close":5230.0},{"date":"2025-10-13","close":5145.0},{"date":"2025-10-14","close":5075.0},{"date":"2025-10-15","close":5115.0},{"date":"2025-10-16","close":5110.0},{"date":"2025-10-17","close":5000.0},{"date":"2025-10-20","close":4950.0},{"date":"2025-10-21","close":4945.0},{"date":"2025-10-22","close":5035.0},{"date":"2025-10-23","close":4965.0},{"date":"2025-10-24","close":4890.0},{"date":"2025-10-27","close":4925.0},{"date":"2025-10-28","close":4880.0},{"date":"2025-10-29","close":4875.0},{"date":"2025-10-30","close":4835.0},{"date":"2025-10-31","close":4855.0},{"date":"2025-11-03","close":4745.0},{"date":"2025-11-04","close":4745.0},{"date":"2025-11-05","close":4775.0},{"date":"2025-11-06","close":4745.0},{"date":"2025-11-07","close":4745.0},{"date":"2025-11-10","close":4885.0},{"date":"2025-11-11","close":5025.0},{"date":"2025-11-12","close":5100.0},{"date":"2025-11-13","close":5245.0},{"date":"2025-11-14","close":5345.0},{"date":"2025-11-17","close":5335.0},{"date":"2025-11-18","close":5240.0},{"date":"2025-11-19","close":5110.0},{"date":"2025-11-20","close":5165.0},{"date":"2025-11-21","close":5095.0},{"date":"2025-11-24","close":5040.0},{"date":"2025-11-25","close":5065.0},{"date":"2025-11-26","close":5090.0},{"date":"2025-11-27","close":5090.0},{"date":"2025-11-28","close":5240.0},{"date":"2025-12-01","close":5400.0},{"date":"2025-12-02","close":5440.0},{"date":"2025-12-03","close":5260.0},{"date":"2025-12-04","close":5175.0},{"date":"2025-12-05","close":5335.0},{"date":"2025-12-08","close":5695.0},{"date":"2025-12-09","close":6255.0},{"date":"2025-12-10","close":6625.0},{"date":"2025-12-11","close":6325.0},{"date":"2025-12-12","close":6385.0},{"date":"2025-12-15","close":6480.0},{"date":"2025-12-16","close":6470.0},{"date":"2025-12-17","close":6060.0},{"date":"2025-12-18","close":6130.0},{"date":"2025-12-19","close":5890.0},{"date":"2025-12-22","close":5935.0},{"date":"2025-12-23","close":5750.0},{"date":"2025-12-24","close":5670.0},{"date":"2025-12-26","close":5605.0},{"date":"2025-12-29","close":5775.0},{"date":"2025-12-30","close":5840.0},{"date":"2026-01-02","close":6225.0},{"date":"2026-01-05","close":7180.0},{"date":"2026-01-06","close":7000.0},{"date":"2026-01-07","close":6850.0},{"date":"2026-01-08","close":6800.0},{"date":"2026-01-09","close":7105.0},{"date":"2026-01-12","close":6905.0},{"date":"2026-01-13","close":7005.0},{"date":"2026-01-14","close":7020.0},{"date":"2026-01-15","close":6905.0},{"date":"2026-01-16","close":6770.0},{"date":"2026-01-19","close":6685.0},{"date":"2026-01-20","close":7000.0},{"date":"2026-01-21","close":6685.0},{"date":"2026-01-22","close":6750.0},{"date":"2026-01-23","close":7105.0},{"date":"2026-01-26","close":7415.0},{"date":"2026-01-27","close":7365.0},{"date":"2026-01-28","close":7375.0},{"date":"2026-01-29","close":7585.0},{"date":"2026-01-30","close":8000.0},{"date":"2026-02-02","close":8030.0},{"date":"2026-02-03","close":8170.0},{"date":"2026-02-04","close":9375.0},{"date":"2026-02-05","close":10150.0},{"date":"2026-02-06","close":9175.0},{"date":"2026-02-09","close":8430.0},{"date":"2026-02-10","close":8585.0},{"date":"2026-02-11","close":9000.0},{"date":"2026-02-12","close":9450.0},{"date":"2026-02-13","close":9430.0},{"date":"2026-02-19","close":10825.0},{"date":"2026-02-20","close":11525.0},{"date":"2026-02-23","close":14650.0},{"date":"2026-02-24","close":13950.0},{"date":"2026-02-25","close":13000.0},{"date":"2026-02-26","close":13550.0},{"date":"2026-02-27","close":13425.0},{"date":"2026-03-03","close":15000.0},{"date":"2026-03-04","close":14625.0},{"date":"2026-03-05","close":15700.0},{"date":"2026-03-06","close":13775.0},{"date":"2026-03-09","close":12275.0},{"date":"2026-03-10","close":13900.0},{"date":"2026-03-11","close":16750.0},{"date":"2026-03-12","close":15475.0},{"date":"2026-03-13","close":15575.0},{"date":"2026-03-16","close":14175.0},{"date":"2026-03-17","close":14025.0},{"date":"2026-03-18","close":14400.0},{"date":"2026-03-19","close":12950.0},{"date":"2026-03-20","close":13825.0},{"date":"2026-03-23","close":12400.0},{"date":"2026-03-24","close":12900.0},{"date":"2026-03-25","close":12700.0},{"date":"2026-03-26","close":12150.0},{"date":"2026-03-27","close":11975.0},{"date":"2026-03-30","close":11125.0},{"date":"2026-03-31","close":10925.0},{"date":"2026-04-01","close":11275.0},{"date":"2026-04-02","close":10700.0},{"date":"2026-04-03","close":10800.0},{"date":"2026-04-06","close":10750.0},{"date":"2026-04-07","close":10600.0},{"date":"2026-04-08","close":11050.0},{"date":"2026-04-09","close":9900.0},{"date":"2026-04-10","close":10875.0},{"date":"2026-04-13","close":10225.0},{"date":"2026-04-14","close":10175.0},{"date":"2026-04-15","close":10325.0},{"date":"2026-04-16","close":10250.0},{"date":"2026-04-17","close":10650.0},{"date":"2026-04-20","close":10450.0},{"date":"2026-04-21","close":10275.0},{"date":"2026-04-22","close":10325.0},{"date":"2026-04-23","close":10125.0},{"date":"2026-04-24","close":10275.0},{"date":"2026-04-27","close":10425.0},{"date":"2026-04-28","close":9935.0},{"date":"2026-04-29","close":9885.0},{"date":"2026-04-30","close":9520.0},{"date":"2026-05-04","close":9370.0},{"date":"2026-05-06","close":8940.0},{"date":"2026-05-07","close":8870.0},{"date":"2026-05-08","close":8755.0},{"date":"2026-05-11","close":8675.0},{"date":"2026-05-12","close":8500.0},{"date":"2026-05-13","close":8240.0},{"date":"2026-05-14","close":8490.0},{"date":"2026-05-15","close":8310.0},{"date":"2026-05-18","close":8070.0},{"date":"2026-05-19","close":8045.0},{"date":"2026-05-20","close":7850.0},{"date":"2026-05-21","close":7695.0},{"date":"2026-05-22","close":8525.0},{"date":"2026-05-26","close":8220.0},{"date":"2026-05-27","close":7620.0},{"date":"2026-05-28","close":7395.0},{"date":"2026-05-29","close":7395.0},{"date":"2026-06-01","close":7050.0},{"date":"2026-06-02","close":6875.0},{"date":"2026-06-04","close":6760.0},{"date":"2026-06-05","close":6770.0},{"date":"2026-06-08","close":6105.0},{"date":"2026-06-09","close":6370.0},{"date":"2026-06-10","close":6220.0},{"date":"2026-06-11","close":6250.0},{"date":"2026-06-12","close":6160.0},{"date":"2026-06-15","close":6290.0},{"date":"2026-06-16","close":7105.0},{"date":"2026-06-17","close":6590.0},{"date":"2026-06-18","close":6225.0},{"date":"2026-06-19","close":8090.0},{"date":"2026-06-22","close":6450.0},{"date":"2026-06-23","close":7070.0},{"date":"2026-06-24","close":6665.0},{"date":"2026-06-25","close":6495.0},{"date":"2026-06-26","close":6200.0},{"date":"2026-06-29","close":6500.0},{"date":"2026-06-30","close":6400.0},{"date":"2026-07-01","close":5330.0},{"date":"2026-07-02","close":5165.0},{"date":"2026-07-03","close":5235.0},{"date":"2026-07-06","close":5020.0},{"date":"2026-07-07","close":5125.0},{"date":"2026-07-08","close":5155.0},{"date":"2026-07-09","close":5320.0},{"date":"2026-07-10","close":5345.0},{"date":"2026-07-13","close":5180.0},{"date":"2026-07-14","close":5200.0},{"date":"2026-07-15","close":5285.0},{"date":"2026-07-16","close":5325.0},{"date":"2026-07-20","close":5150.0},{"date":"2026-07-21","close":5175.0},{"date":"2026-07-22","close":5020.0},{"date":"2026-07-23","close":5060.0},{"date":"2026-07-24","close":4845.0},{"date":"2026-07-27","close":4975.0},{"date":"2026-07-28","close":4660.0},{"date":"2026-07-29","close":4320.0},{"date":"2026-07-30","close":4375.0},{"date":"2026-07-31","close":4565.0},{"date":"2026-08-03","close":4710.0},{"date":"2026-08-04","close":5040.0},{"date":"2026-08-05","close":5335.0},{"date":"2026-08-06","close":5235.0},{"date":"2026-08-07","close":5255.0},{"date":"2026-08-10","close":5715.0},{"date":"2026-08-11","close":5745.0},{"date":"2026-08-12","close":5715.0},{"date":"2026-08-13","close":5600.0},{"date":"2026-08-14","close":5560.0},{"date":"2026-08-18","close":5285.0},{"date":"2026-08-19","close":5295.0},{"date":"2026-08-20","close":5290.0},{"date":"2026-08-21","close":5205.0},{"date":"2026-08-24","close":5395.0},{"date":"2026-08-25","close":5550.0},{"date":"2026-08-26","close":5795.0},{"date":"2026-08-27","close":5755.0},{"date":"2026-08-28","close":6000.0},{"date":"2026-08-31","close":5995.0},{"date":"2026-09-01","close":5750.0},{"date":"2026-09-02","close":5945.0},{"date":"2026-09-03","close":5695.0},{"date":"2026-09-04","close":5825.0},{"date":"2026-09-07","close":5915.0},{"date":"2026-09-08","close":5845.0},{"date":"2026-09-09","close":5950.0},{"date":"2026-09-10","close":5950.0},{"date":"2026-09-11","close":5950.0},{"date":"2026-09-14","close":5950.0},{"date":"2026-09-15","close":5950.0},{"date":"2026-09-16","close":5950.0},{"date":"2026-09-17","close":5950.0},{"date":"2026-09-18","close":5950.0},{"date":"2026-09-21","close":5950.0},{"date":"2026-09-22","close":5950.0},{"date":"2026-09-23","close":5950.0},{"date":"2026-09-28","close":5950.0},{"date":"2026-09-29","close":5950.0},{"date":"2026-09-30","close":5950.0},{"date":"2026-10-01","close":5950.0},{"date":"2026-10-02","close":5950.0},{"date":"2026-10-06","close":5950.0},{"date":"2026-10-07","close":6070.0},{"date":"2026-10-08","close":5920.0},{"date":"2026-10-12","close":5710.0},{"date":"2026-10-13","close":5290.0},{"date":"2026-10-14","close":5220.0},{"date":"2026-10-15","close":4700.0},{"date":"2026-10-16","close":5290.0},{"date":"2026-10-19","close":5260.0},{"date":"2026-10-20","close":4945.0},{"date":"2026-10-21","close":4915.0},{"date":"2026-10-22","close":4685.0},{"date":"2026-10-23","close":4550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16929.0,"foreign_net":20786.0,"institution_net":-37715.0},{"date":"2026-10-21","retail_net":10990.0,"foreign_net":-2048.0,"institution_net":-8942.0},{"date":"2026-10-20","retail_net":6741.0,"foreign_net":2276.0,"institution_net":-9017.0},{"date":"2026-10-19","retail_net":3131.0,"foreign_net":-10813.0,"institution_net":7682.0},{"date":"2026-10-16","retail_net":-24845.0,"foreign_net":17072.0,"institution_net":7773.0},{"date":"2026-10-15","retail_net":-7960.0,"foreign_net":7960.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-3118.0,"foreign_net":15500.0,"institution_net":-12382.0},{"date":"2026-10-13","retail_net":-8091.0,"foreign_net":8633.0,"institution_net":-542.0},{"date":"2026-10-12","retail_net":-11529.0,"foreign_net":1593.0,"institution_net":9936.0},{"date":"2026-10-08","retail_net":-14534.0,"foreign_net":5131.0,"institution_net":9403.0},{"date":"2026-10-07","retail_net":-16972.0,"foreign_net":16975.0,"institution_net":-3.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-35699.0,"foreign_net":-157500.0,"institution_net":193199.0},{"date":"2026-09-08","retail_net":284517.0,"foreign_net":-383056.0,"institution_net":98539.0},{"date":"2026-09-07","retail_net":137926.0,"foreign_net":-233312.0,"institution_net":95386.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":16929.0,"foreign_net":20786.0,"institution_net":-37715.0},"d3":{"retail_net":34660.0,"foreign_net":21014.0,"institution_net":-55674.0},"d7":{"retail_net":1868.0,"foreign_net":50733.0,"institution_net":-52601.0},"d14":{"retail_net":-49258.0,"foreign_net":83065.0,"institution_net":-33807.0},"d30":{"retail_net":337486.0,"foreign_net":-690803.0,"institution_net":353317.0}},"analysis":"최근 5일 외국인 순매수 2.73만, 기관 순매수 -4.02만. 30일 누적: 외국인 -69.08만, 기관 35.33만.","foreign_flow":27273.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-40219.0},"insider_trades":[],"price_analysis":{"current":4555.0,"low_30d":4220.0,"support":4436.0,"high_30d":6380.0,"change_1d":-2.8,"change_7d":-13.5,"change_30d":-22.2,"resistance":6164.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.1,"per":94.18,"quarter":"2024-Q2"},{"pbr":4.53,"per":null,"quarter":"2024-Q3"},{"pbr":2.72,"per":null,"quarter":"2024-Q4"},{"pbr":2.62,"per":72.26,"quarter":"2025-Q1"},{"pbr":2.79,"per":43.47,"quarter":"2025-Q2"},{"pbr":2.8,"per":28.96,"quarter":"2025-Q3"},{"pbr":2.91,"per":18.53,"quarter":"2025-Q4"},{"pbr":5.4,"per":34.17,"quarter":"2026-Q1"},{"pbr":3.12,"per":20.1,"quarter":"2026-Q2"},{"pbr":0.98,"per":14.31,"quarter":"현재"}],"timeline":[{"close":7600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6775.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5040.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4885.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5255.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5370.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5840.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10925.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.55,"pbr_5y_low":2.62,"per_5y_avg":44.52,"per_5y_low":18.53,"current_pbr":0.98,"current_per":14.31,"pbr_5y_high":5.4,"per_5y_high":94.18,"pbr_5y_median":2.91,"per_5y_median":34.17,"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":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"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":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.5%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 14.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":40.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.77,"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":5.1,"per":94.18,"close":7600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.53,"per":null,"close":6775.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.72,"per":null,"close":5040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.62,"per":72.26,"close":4885.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.79,"per":43.47,"close":5255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.8,"per":28.96,"close":5370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.91,"per":18.53,"close":5840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.4,"per":34.17,"close":10925.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.12,"per":20.1,"close":6400.0,"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":"14.3배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"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":55.0,"pbr":null,"per":null,"roa":0.008191063568269936,"roe":0.01141617381418176,"revenue":15316112383.0,"market_cap":null,"net_income":1096136518.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40530195435821775,"total_assets":133821024445.0,"total_equity":96016102754.0,"profit_margin":0.07156754211444989,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":332758090.0,"operating_margin":0.02172601517140487},{"eps":29.75,"pbr":2.27,"per":32.78,"roa":0.0048756089656818765,"roe":0.006479338510246614,"revenue":13035945942.0,"market_cap":213200000000.0,"net_income":614675316.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37196763691519763,"total_assets":126071495956.0,"total_equity":94866986040.0,"profit_margin":0.047152336986885,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":238888840.0,"operating_margin":0.01832539357426556},{"eps":159.1,"pbr":null,"per":null,"roa":0.02859399483842836,"roe":0.0349033532673513,"revenue":11501446439.0,"market_cap":null,"net_income":3286068693.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45155685900421033,"total_assets":114921636923.0,"total_equity":94147650165.0,"profit_margin":0.28570916801015067,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":325881423.0,"operating_margin":0.02833395127546531},{"eps":74.55,"pbr":null,"per":null,"roa":0.01355304053465821,"roe":0.01712607206560043,"revenue":11345393435.0,"market_cap":null,"net_income":1539326012.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44902461251666587,"total_assets":113577909552.0,"total_equity":89882023508.0,"profit_margin":0.1356785043038924,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":990302778.0,"operating_margin":0.08728677270414995},{"eps":56.349999999999994,"pbr":null,"per":null,"roa":0.01051995164040798,"roe":0.013171828205017907,"revenue":12630323089.0,"market_cap":null,"net_income":1163213457.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5150542893606259,"total_assets":110572129679.0,"total_equity":88310706676.0,"profit_margin":0.09209688848047488,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1904581440.0,"operating_margin":0.15079435629471252},{"eps":25.150000000000002,"pbr":null,"per":null,"roa":0.00485476059084207,"roe":0.005945980666494249,"revenue":11757782061.0,"market_cap":null,"net_income":518903496.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3712746127928081,"total_assets":106885496471.0,"total_equity":87269623819.0,"profit_margin":0.04413277039052953,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":593622600.0,"operating_margin":0.0504876342255924},{"eps":29.35,"pbr":null,"per":null,"roa":0.005654625440454709,"roe":0.006986355335169171,"revenue":9857564893.0,"market_cap":null,"net_income":606177355.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.46623999414537765,"total_assets":107200266646.0,"total_equity":86765892360.0,"profit_margin":0.0614936205421742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-136075672.0,"operating_margin":-0.013804187289360816},{"eps":10.049999999999999,"pbr":null,"per":null,"roa":0.002318744104649422,"roe":0.0029575061226071765,"revenue":8490687118.0,"market_cap":null,"net_income":207082177.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5060632234216783,"total_assets":89307904475.0,"total_equity":70019187929.0,"profit_margin":0.024389330818820547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":306402052.0,"operating_margin":0.036086838172429754},{"eps":3.05,"pbr":null,"per":null,"roa":0.0007278396561451231,"roe":0.0009079044956952079,"revenue":7924401638.0,"market_cap":null,"net_income":63391271.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4948564401626812,"total_assets":87095104622.0,"total_equity":69821519004.0,"profit_margin":0.007999502536067696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-143331009.0,"operating_margin":-0.018087297381884672},{"eps":-48.5,"pbr":null,"per":null,"roa":-0.012384552092369687,"roe":-0.014380959872528984,"revenue":8350102434.0,"market_cap":null,"net_income":-1001586640.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3965168642145546,"total_assets":80873868714.0,"total_equity":69646716831.0,"profit_margin":-0.11994902432834036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1143333123.0,"operating_margin":-0.13692444278821886},{"eps":-64.25,"pbr":null,"per":null,"roa":-0.018087544678221216,"roe":-0.022160101604662353,"revenue":10621988165.0,"market_cap":null,"net_income":-1327383771.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4227898747616426,"total_assets":73386620164.0,"total_equity":59899715023.0,"profit_margin":-0.12496566088953084,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-631170009.0,"operating_margin":-0.05942108004598779},{"eps":190.39999999999998,"pbr":null,"per":null,"roa":0.05200073829636824,"roe":0.06491051926841278,"revenue":8993140246.0,"market_cap":null,"net_income":3932120918.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6585593080942151,"total_assets":75616636356.0,"total_equity":60577560653.0,"profit_margin":0.4372355829487861,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":715335992.0,"operating_margin":0.07954240370244083}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":80.7,"per":94.18,"date":"2024-06","close":7600.0,"source":"reported"},{"eps":80.7,"per":90.46,"date":"2024-07","close":7300.0,"source":"reported"},{"eps":80.7,"per":85.94,"date":"2024-08","close":6935.0,"source":"reported"},{"eps":67.6,"per":72.26,"date":"2025-03","close":4885.0,"source":"reported"},{"eps":67.6,"per":73.22,"date":"2025-04","close":4950.0,"source":"reported"},{"eps":67.6,"per":67.68,"date":"2025-05","close":4575.0,"source":"reported"},{"eps":120.9,"per":43.47,"date":"2025-06","close":5255.0,"source":"reported"},{"eps":120.9,"per":42.51,"date":"2025-07","close":5140.0,"source":"reported"},{"eps":120.9,"per":41.07,"date":"2025-08","close":4965.0,"source":"reported"},{"eps":185.4,"per":28.96,"date":"2025-09","close":5370.0,"source":"reported"},{"eps":185.4,"per":26.19,"date":"2025-10","close":4855.0,"source":"reported"},{"eps":185.4,"per":28.26,"date":"2025-11","close":5240.0,"source":"reported"},{"eps":315.15,"per":18.53,"date":"2025-12","close":5840.0,"source":"reported"},{"eps":315.15,"per":25.38,"date":"2026-01","close":8000.0,"source":"reported"},{"eps":315.15,"per":42.6,"date":"2026-02","close":13425.0,"source":"reported"},{"eps":319.75,"per":34.17,"date":"2026-03","close":10925.0,"source":"reported"},{"eps":319.75,"per":29.77,"date":"2026-04","close":9520.0,"source":"reported"},{"eps":319.75,"per":23.13,"date":"2026-05","close":7395.0,"source":"reported"},{"eps":318.4,"per":20.1,"date":"2026-06","close":6400.0,"source":"reported"},{"eps":318.4,"per":14.34,"date":"2026-07","close":4565.0,"source":"reported"},{"eps":318.4,"per":18.83,"date":"2026-08","close":5995.0,"source":"reported"},{"eps":318.4,"per":18.69,"date":"2026-09","close":5950.0,"source":"reported"},{"eps":318.4,"per":14.29,"date":"2026-10","close":4550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":41.48,"std":25.23,"count":23,"current":14.29,"lower_1sd":16.25,"upper_1sd":66.71},"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":"시지메드텍","phase":"above-fold","symbol_resolved":true}