{"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":"2026-10-23T09:49:54.785404+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-114.5,"direction":"higher_better","percentile":10}],"summary":"매출 +8.4%","percentile":36},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.6,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-17.4,"direction":"higher_better","percentile":27}],"summary":"RSI 56","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":50.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":11.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.45,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 11.8x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"KNN(058400)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 696.64억. 현재가 5,260원, 전일 대비 -14.5%, 30일 -17.4%. PER 2.0배 / ROE 7.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 0.00, 기관 순매도 1.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.28%","value_pct":3.28},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.28},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":33.23394088657642,"grade":"B","trend":"상승","atr_14":407.14285714285717,"rsi_14":55.62499999999999,"sma_20":5890.0,"sma_60":5602.5,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 55.6로 중립 구간입니다. MACD(33.23)가 시그널선(24.98)을 상회합니다(골든크로스). SMA20 5890, SMA60 5602 — 혼조세입니다. 볼린저밴드 5620~6160 (현재 위치 -67%).","bb_lower":5619.740865094258,"bb_upper":6160.259134905742,"macd_signal":24.976135158464594},"change_pct":-13.98,"chart_data":[{"date":"2024-10-23","open":7610,"high":7660,"low":7570,"close":7640,"volume":8551,"rsi_14":47.62,"sma_20":7616.0,"sma_60":7552.17,"sma_120":7997.67},{"date":"2024-10-24","open":7600,"high":7670,"low":7570,"close":7580,"volume":11776,"rsi_14":48.39,"sma_20":7634.0,"sma_60":7546.33,"sma_120":7987.42},{"date":"2024-10-25","open":7680,"high":8160,"low":7660,"close":7890,"volume":82427,"rsi_14":58.44,"sma_20":7667.0,"sma_60":7546.0,"sma_120":7979.75},{"date":"2024-10-28","open":7950,"high":8050,"low":7870,"close":8000,"volume":14754,"rsi_14":65.12,"sma_20":7704.5,"sma_60":7548.33,"sma_120":7973.33},{"date":"2024-10-29","open":7960,"high":8020,"low":7880,"close":7990,"volume":14733,"rsi_14":66.67,"sma_20":7723.0,"sma_60":7550.83,"sma_120":7966.0},{"date":"2024-10-30","open":8020,"high":8240,"low":7930,"close":8230,"volume":29732,"rsi_14":76.92,"sma_20":7752.5,"sma_60":7557.5,"sma_120":7960.75},{"date":"2024-10-31","open":8140,"high":8430,"low":8110,"close":8290,"volume":22738,"rsi_14":78.9,"sma_20":7783.5,"sma_60":7565.5,"sma_120":7955.0},{"date":"2024-11-01","open":8210,"high":8270,"low":8140,"close":8170,"volume":11470,"rsi_14":70.34,"sma_20":7812.0,"sma_60":7571.67,"sma_120":7948.58},{"date":"2024-11-04","open":8160,"high":8180,"low":8050,"close":8130,"volume":14831,"rsi_14":67.23,"sma_20":7830.5,"sma_60":7576.33,"sma_120":7941.42},{"date":"2024-11-05","open":8080,"high":8190,"low":8040,"close":8050,"volume":6915,"rsi_14":63.49,"sma_20":7846.0,"sma_60":7581.67,"sma_120":7933.67},{"date":"2024-11-06","open":8030,"high":8100,"low":7950,"close":8020,"volume":10628,"rsi_14":61.42,"sma_20":7861.5,"sma_60":7600.5,"sma_120":7926.08},{"date":"2024-11-07","open":7950,"high":8170,"low":7880,"close":8110,"volume":12230,"rsi_14":66.41,"sma_20":7883.5,"sma_60":7618.67,"sma_120":7919.08},{"date":"2024-11-08","open":8100,"high":8150,"low":8030,"close":8090,"volume":5966,"rsi_14":63.78,"sma_20":7905.0,"sma_60":7634.33,"sma_120":7912.17},{"date":"2024-11-11","open":8080,"high":8150,"low":7770,"close":7800,"volume":14155,"rsi_14":55.48,"sma_20":7910.5,"sma_60":7645.17,"sma_120":7903.5},{"date":"2024-11-12","open":7850,"high":7850,"low":7400,"close":7430,"volume":32282,"rsi_14":44.26,"sma_20":7896.0,"sma_60":7646.5,"sma_120":7891.33},{"date":"2024-11-13","open":7370,"high":7530,"low":7180,"close":7260,"volume":14789,"rsi_14":41.75,"sma_20":7873.5,"sma_60":7641.83,"sma_120":7878.17},{"date":"2024-11-14","open":7180,"high":7360,"low":7140,"close":7230,"volume":12668,"rsi_14":30.12,"sma_20":7848.5,"sma_60":7635.17,"sma_120":7864.92},{"date":"2024-11-15","open":7140,"high":7500,"low":7140,"close":7490,"volume":10884,"rsi_14":35.91,"sma_20":7839.0,"sma_60":7632.83,"sma_120":7854.42},{"date":"2024-11-18","open":7490,"high":7900,"low":7470,"close":7760,"volume":15752,"rsi_14":44.44,"sma_20":7840.0,"sma_60":7634.67,"sma_120":7846.67},{"date":"2024-11-19","open":7760,"high":7850,"low":7660,"close":7720,"volume":13733,"rsi_14":36.36,"sma_20":7844.0,"sma_60":7637.33,"sma_120":7839.08},{"date":"2024-11-20","open":7720,"high":7830,"low":7690,"close":7780,"volume":2501,"rsi_14":36.36,"sma_20":7851.0,"sma_60":7640.33,"sma_120":7832.08},{"date":"2024-11-21","open":7900,"high":8390,"low":7840,"close":7920,"volume":55265,"rsi_14":43.39,"sma_20":7868.0,"sma_60":7646.33,"sma_120":7826.25},{"date":"2024-11-22","open":7850,"high":7950,"low":7730,"close":7870,"volume":22444,"rsi_14":43.16,"sma_20":7867.0,"sma_60":7650.83,"sma_120":7819.92},{"date":"2024-11-25","open":7870,"high":7910,"low":7450,"close":7820,"volume":24056,"rsi_14":43.85,"sma_20":7858.0,"sma_60":7656.17,"sma_120":7813.67},{"date":"2024-11-26","open":7820,"high":7860,"low":7770,"close":7810,"volume":6424,"rsi_14":44.32,"sma_20":7849.0,"sma_60":7661.33,"sma_120":7807.67},{"date":"2024-11-27","open":7880,"high":7880,"low":7740,"close":7770,"volume":9455,"rsi_14":40.56,"sma_20":7826.0,"sma_60":7666.0,"sma_120":7801.58},{"date":"2024-11-28","open":7770,"high":7800,"low":7630,"close":7750,"volume":23270,"rsi_14":40.56,"sma_20":7799.0,"sma_60":7668.5,"sma_120":7794.92},{"date":"2024-11-29","open":7750,"high":7760,"low":7670,"close":7710,"volume":8558,"rsi_14":47.1,"sma_20":7776.0,"sma_60":7669.5,"sma_120":7788.25},{"date":"2024-12-02","open":7710,"high":7730,"low":7570,"close":7640,"volume":8122,"rsi_14":58.4,"sma_20":7751.5,"sma_60":7669.33,"sma_120":7780.92},{"date":"2024-12-03","open":7670,"high":7710,"low":7620,"close":7620,"volume":7941,"rsi_14":66.36,"sma_20":7730.0,"sma_60":7668.83,"sma_120":7772.67},{"date":"2024-12-04","open":7560,"high":8950,"low":7550,"close":7900,"volume":803826,"rsi_14":74.81,"sma_20":7724.0,"sma_60":7673.0,"sma_120":7767.08},{"date":"2024-12-05","open":7900,"high":8060,"low":7700,"close":7730,"volume":107800,"rsi_14":59.52,"sma_20":7705.0,"sma_60":7675.17,"sma_120":7760.08},{"date":"2024-12-06","open":7670,"high":8200,"low":7610,"close":7960,"volume":198973,"rsi_14":58.2,"sma_20":7698.5,"sma_60":7681.17,"sma_120":7754.83},{"date":"2024-12-09","open":7980,"high":8990,"low":7980,"close":8840,"volume":931886,"rsi_14":77.18,"sma_20":7750.5,"sma_60":7706.5,"sma_120":7756.83},{"date":"2024-12-10","open":8750,"high":8930,"low":8310,"close":8600,"volume":281594,"rsi_14":68.3,"sma_20":7809.0,"sma_60":7726.0,"sma_120":7757.08},{"date":"2024-12-11","open":8600,"high":9080,"low":8450,"close":9060,"volume":245541,"rsi_14":72.27,"sma_20":7899.0,"sma_60":7756.83,"sma_120":7761.33},{"date":"2024-12-12","open":8850,"high":9250,"low":8700,"close":8910,"volume":215494,"rsi_14":69.55,"sma_20":7983.0,"sma_60":7786.5,"sma_120":7766.17},{"date":"2024-12-13","open":8830,"high":9050,"low":8600,"close":9000,"volume":74690,"rsi_14":71.85,"sma_20":8058.5,"sma_60":7815.67,"sma_120":7773.67},{"date":"2024-12-16","open":9500,"high":9530,"low":9060,"close":9110,"volume":283700,"rsi_14":73.21,"sma_20":8126.0,"sma_60":7846.83,"sma_120":7781.67},{"date":"2024-12-17","open":9110,"high":9600,"low":8820,"close":9160,"volume":352858,"rsi_14":74.73,"sma_20":8198.0,"sma_60":7879.17,"sma_120":7790.25},{"date":"2024-12-18","open":9120,"high":9290,"low":8330,"close":8630,"volume":375632,"rsi_14":63.25,"sma_20":8240.5,"sma_60":7902.5,"sma_120":7794.33},{"date":"2024-12-19","open":8790,"high":9280,"low":8630,"close":8870,"volume":350161,"rsi_14":66.48,"sma_20":8288.0,"sma_60":7930.0,"sma_120":7800.58},{"date":"2024-12-20","open":8710,"high":8830,"low":8490,"close":8550,"volume":120200,"rsi_14":62.07,"sma_20":8322.0,"sma_60":7952.0,"sma_120":7804.33},{"date":"2024-12-23","open":8650,"high":8760,"low":8480,"close":8590,"volume":152921,"rsi_14":62.8,"sma_20":8360.5,"sma_60":7974.33,"sma_120":7809.0},{"date":"2024-12-24","open":8610,"high":8670,"low":8510,"close":8510,"volume":83220,"rsi_14":58.5,"sma_20":8395.5,"sma_60":7989.17,"sma_120":7813.0},{"date":"2024-12-26","open":8570,"high":8570,"low":8400,"close":8440,"volume":51022,"rsi_14":60.17,"sma_20":8429.0,"sma_60":8002.5,"sma_120":7816.58},{"date":"2024-12-27","open":8430,"high":8430,"low":7680,"close":7880,"volume":141907,"rsi_14":48.95,"sma_20":8435.5,"sma_60":8006.0,"sma_120":7815.42},{"date":"2024-12-30","open":7870,"high":7990,"low":7820,"close":7960,"volume":18465,"rsi_14":35.43,"sma_20":8448.0,"sma_60":8012.0,"sma_120":7814.92},{"date":"2025-01-02","open":7960,"high":8140,"low":7920,"close":8100,"volume":33087,"rsi_14":41.44,"sma_20":8471.0,"sma_60":8017.67,"sma_120":7815.75},{"date":"2025-01-03","open":8100,"high":8340,"low":8100,"close":8270,"volume":29761,"rsi_14":34.98,"sma_20":8503.5,"sma_60":8026.5,"sma_120":7818.25},{"date":"2025-01-06","open":8310,"high":8410,"low":8200,"close":8210,"volume":35420,"rsi_14":36.22,"sma_20":8519.0,"sma_60":8034.83,"sma_120":7820.42},{"date":"2025-01-07","open":8110,"high":8210,"low":8110,"close":8120,"volume":58675,"rsi_14":32.68,"sma_20":8538.5,"sma_60":8042.33,"sma_120":7821.5},{"date":"2025-01-08","open":8120,"high":8160,"low":8080,"close":8090,"volume":17625,"rsi_14":29.27,"sma_20":8545.0,"sma_60":8049.5,"sma_120":7822.25},{"date":"2025-01-09","open":8090,"high":8130,"low":7890,"close":7910,"volume":46649,"rsi_14":25.87,"sma_20":8498.5,"sma_60":8053.17,"sma_120":7821.25},{"date":"2025-01-10","open":7980,"high":8080,"low":7950,"close":7950,"volume":24762,"rsi_14":33.81,"sma_20":8466.0,"sma_60":8057.0,"sma_120":7820.42},{"date":"2025-01-13","open":7950,"high":8000,"low":7880,"close":7890,"volume":24491,"rsi_14":24.48,"sma_20":8407.5,"sma_60":8060.0,"sma_120":7818.83},{"date":"2025-01-14","open":7890,"high":8170,"low":7820,"close":8070,"volume":42732,"rsi_14":36.52,"sma_20":8365.5,"sma_60":8065.67,"sma_120":7819.08},{"date":"2025-01-15","open":8070,"high":8240,"low":8010,"close":8130,"volume":45838,"rsi_14":37.22,"sma_20":8322.0,"sma_60":8073.17,"sma_120":7819.83},{"date":"2025-01-16","open":8130,"high":8210,"low":8080,"close":8130,"volume":13196,"rsi_14":38.95,"sma_20":8273.0,"sma_60":8079.67,"sma_120":7821.25},{"date":"2025-01-17","open":8180,"high":8200,"low":8090,"close":8160,"volume":19561,"rsi_14":41.67,"sma_20":8223.0,"sma_60":8088.33,"sma_120":7822.67},{"date":"2025-01-20","open":8150,"high":8350,"low":8140,"close":8160,"volume":35493,"rsi_14":62.5,"sma_20":8199.5,"sma_60":8097.0,"sma_120":7824.58},{"date":"2025-01-21","open":8160,"high":8410,"low":8160,"close":8200,"volume":41043,"rsi_14":61.11,"sma_20":8166.0,"sma_60":8107.33,"sma_120":7826.83},{"date":"2025-01-22","open":8260,"high":8500,"low":8200,"close":8290,"volume":88937,"rsi_14":59.22,"sma_20":8153.0,"sma_60":8114.0,"sma_120":7830.0},{"date":"2025-01-23","open":8300,"high":8390,"low":8100,"close":8160,"volume":32716,"rsi_14":44.44,"sma_20":8131.5,"sma_60":8116.67,"sma_120":7832.5},{"date":"2025-01-24","open":8160,"high":8170,"low":7950,"close":8100,"volume":38556,"rsi_14":44.44,"sma_20":8111.0,"sma_60":8118.5,"sma_120":7834.67},{"date":"2025-01-31","open":8100,"high":8150,"low":7880,"close":7960,"volume":27586,"rsi_14":42.31,"sma_20":8087.0,"sma_60":8114.0,"sma_120":7835.75},{"date":"2025-02-03","open":7840,"high":7900,"low":7650,"close":7730,"volume":41335,"rsi_14":35.48,"sma_20":8079.5,"sma_60":8104.67,"sma_120":7835.08},{"date":"2025-02-04","open":7730,"high":7940,"low":7690,"close":7910,"volume":26726,"rsi_14":50.0,"sma_20":8077.0,"sma_60":8100.33,"sma_120":7836.0},{"date":"2025-02-05","open":7840,"high":8000,"low":7810,"close":7910,"volume":11795,"rsi_14":48.33,"sma_20":8067.5,"sma_60":8096.67,"sma_120":7836.5},{"date":"2025-02-06","open":7990,"high":7990,"low":7840,"close":7880,"volume":12739,"rsi_14":49.57,"sma_20":8048.0,"sma_60":8093.83,"sma_120":7837.75},{"date":"2025-02-07","open":7870,"high":7940,"low":7720,"close":7790,"volume":21710,"rsi_14":37.04,"sma_20":8027.0,"sma_60":8090.0,"sma_120":7845.25},{"date":"2025-02-10","open":7780,"high":7800,"low":7650,"close":7720,"volume":18397,"rsi_14":31.19,"sma_20":8007.0,"sma_60":8083.5,"sma_120":7851.08},{"date":"2025-02-11","open":7770,"high":7800,"low":7710,"close":7770,"volume":15307,"rsi_14":34.21,"sma_20":7991.0,"sma_60":8078.17,"sma_120":7856.25},{"date":"2025-02-12","open":7770,"high":7810,"low":7690,"close":7780,"volume":27114,"rsi_14":33.04,"sma_20":7984.5,"sma_60":8077.83,"sma_120":7861.5},{"date":"2025-02-13","open":7770,"high":7980,"low":7770,"close":7940,"volume":24408,"rsi_14":41.41,"sma_20":7984.0,"sma_60":8086.33,"sma_120":7866.42},{"date":"2025-02-14","open":7870,"high":7970,"low":7850,"close":7950,"volume":8741,"rsi_14":40.0,"sma_20":7987.0,"sma_60":8097.83,"sma_120":7869.83},{"date":"2025-02-17","open":7900,"high":8000,"low":7900,"close":7920,"volume":14755,"rsi_14":34.45,"sma_20":7979.5,"sma_60":8109.33,"sma_120":7872.25},{"date":"2025-02-18","open":7910,"high":7950,"low":7880,"close":7930,"volume":12993,"rsi_14":39.25,"sma_20":7969.5,"sma_60":8116.67,"sma_120":7874.75},{"date":"2025-02-19","open":7990,"high":7990,"low":7900,"close":7930,"volume":13251,"rsi_14":41.58,"sma_20":7959.5,"sma_60":8119.5,"sma_120":7877.08},{"date":"2025-02-20","open":7920,"high":8000,"low":7870,"close":7900,"volume":15877,"rsi_14":46.67,"sma_20":7946.5,"sma_60":8122.5,"sma_120":7879.92},{"date":"2025-02-21","open":7870,"high":8090,"low":7870,"close":8030,"volume":17282,"rsi_14":68.75,"sma_20":7940.0,"sma_60":8126.67,"sma_120":7883.5},{"date":"2025-02-24","open":7970,"high":8190,"low":7970,"close":8100,"volume":24500,"rsi_14":63.77,"sma_20":7935.0,"sma_60":8129.67,"sma_120":7888.0},{"date":"2025-02-25","open":8070,"high":8170,"low":8070,"close":8120,"volume":18398,"rsi_14":64.79,"sma_20":7926.5,"sma_60":8133.83,"sma_120":7892.33},{"date":"2025-02-26","open":8090,"high":8150,"low":8040,"close":8100,"volume":17387,"rsi_14":65.71,"sma_20":7923.5,"sma_60":8138.5,"sma_120":7897.33},{"date":"2025-02-27","open":8140,"high":8140,"low":8030,"close":8080,"volume":10696,"rsi_14":73.02,"sma_20":7922.5,"sma_60":8143.0,"sma_120":7902.17},{"date":"2025-02-28","open":7980,"high":8040,"low":7940,"close":7940,"volume":24967,"rsi_14":65.71,"sma_20":7921.5,"sma_60":8145.83,"sma_120":7905.92},{"date":"2025-03-04","open":7900,"high":8000,"low":7810,"close":7810,"volume":22897,"rsi_14":52.56,"sma_20":7925.5,"sma_60":8146.83,"sma_120":7907.67},{"date":"2025-03-05","open":7790,"high":7860,"low":7780,"close":7840,"volume":16003,"rsi_14":53.75,"sma_20":7922.0,"sma_60":8149.0,"sma_120":7909.25},{"date":"2025-03-06","open":7900,"high":7970,"low":7830,"close":7920,"volume":31033,"rsi_14":48.61,"sma_20":7922.5,"sma_60":8153.67,"sma_120":7911.5},{"date":"2025-03-07","open":7970,"high":8010,"low":7900,"close":7950,"volume":17343,"rsi_14":50.0,"sma_20":7926.0,"sma_60":8159.17,"sma_120":7914.0},{"date":"2025-03-10","open":7820,"high":8030,"low":7790,"close":7950,"volume":65168,"rsi_14":52.11,"sma_20":7934.0,"sma_60":8160.0,"sma_120":7916.5},{"date":"2025-03-11","open":7820,"high":7890,"low":7800,"close":7830,"volume":51783,"rsi_14":43.9,"sma_20":7939.5,"sma_60":8161.67,"sma_120":7918.42},{"date":"2025-03-12","open":7830,"high":7880,"low":7800,"close":7850,"volume":28016,"rsi_14":45.24,"sma_20":7943.5,"sma_60":8159.83,"sma_120":7920.5},{"date":"2025-03-13","open":7820,"high":7880,"low":7760,"close":7760,"volume":21101,"rsi_14":42.22,"sma_20":7942.5,"sma_60":8141.83,"sma_120":7924.17},{"date":"2025-03-14","open":7820,"high":7820,"low":7740,"close":7750,"volume":11465,"rsi_14":32.05,"sma_20":7933.0,"sma_60":8127.67,"sma_120":7926.83},{"date":"2025-03-17","open":7760,"high":7850,"low":7500,"close":7810,"volume":12726,"rsi_14":31.17,"sma_20":7926.0,"sma_60":8106.83,"sma_120":7931.83},{"date":"2025-03-18","open":7740,"high":7860,"low":7720,"close":7770,"volume":13088,"rsi_14":27.85,"sma_20":7918.5,"sma_60":8087.83,"sma_120":7937.17},{"date":"2025-03-19","open":7720,"high":7810,"low":7710,"close":7750,"volume":14987,"rsi_14":27.85,"sma_20":7909.5,"sma_60":8067.0,"sma_120":7941.33},{"date":"2025-03-20","open":7750,"high":7780,"low":7710,"close":7710,"volume":11410,"rsi_14":27.16,"sma_20":7898.5,"sma_60":8043.67,"sma_120":7945.25},{"date":"2025-03-21","open":7690,"high":7730,"low":7660,"close":7700,"volume":9896,"rsi_14":32.35,"sma_20":7888.5,"sma_60":8019.33,"sma_120":7949.25},{"date":"2025-03-24","open":7710,"high":7710,"low":7600,"close":7640,"volume":14244,"rsi_14":36.07,"sma_20":7869.0,"sma_60":8002.83,"sma_120":7952.67},{"date":"2025-03-25","open":7620,"high":7710,"low":7560,"close":7600,"volume":16794,"rsi_14":30.65,"sma_20":7844.0,"sma_60":7981.67,"sma_120":7955.83},{"date":"2025-03-26","open":7650,"high":7650,"low":7520,"close":7540,"volume":20486,"rsi_14":18.33,"sma_20":7815.0,"sma_60":7964.83,"sma_120":7958.42},{"date":"2025-03-27","open":7540,"high":7730,"low":7520,"close":7620,"volume":25582,"rsi_14":24.62,"sma_20":7791.0,"sma_60":7948.67,"sma_120":7961.5},{"date":"2025-03-28","open":7620,"high":7750,"low":7510,"close":7580,"volume":16547,"rsi_14":23.19,"sma_20":7766.0,"sma_60":7933.17,"sma_120":7961.17},{"date":"2025-03-31","open":7580,"high":7580,"low":7460,"close":7540,"volume":77337,"rsi_14":26.23,"sma_20":7746.0,"sma_60":7918.17,"sma_120":7960.33},{"date":"2025-04-01","open":7480,"high":7850,"low":7480,"close":7710,"volume":34227,"rsi_14":40.79,"sma_20":7741.0,"sma_60":7915.33,"sma_120":7960.67},{"date":"2025-04-02","open":7640,"high":8100,"low":7620,"close":8000,"volume":37851,"rsi_14":62.5,"sma_20":7749.0,"sma_60":7916.0,"sma_120":7964.0},{"date":"2025-04-03","open":8110,"high":9150,"low":8070,"close":8450,"volume":1182431,"rsi_14":75.0,"sma_20":7775.5,"sma_60":7921.83,"sma_120":7969.75},{"date":"2025-04-04","open":8450,"high":10080,"low":8110,"close":9480,"volume":1554484,"rsi_14":85.23,"sma_20":7852.0,"sma_60":7942.0,"sma_120":7984.25},{"date":"2025-04-07","open":9060,"high":9950,"low":8670,"close":9300,"volume":1182735,"rsi_14":80.48,"sma_20":7919.5,"sma_60":7960.17,"sma_120":7997.5},{"date":"2025-04-08","open":10000,"high":10990,"low":9300,"close":9450,"volume":1770789,"rsi_14":82.2,"sma_20":8000.5,"sma_60":7982.33,"sma_120":8012.33},{"date":"2025-04-09","open":9450,"high":9730,"low":8730,"close":8760,"volume":294272,"rsi_14":65.96,"sma_20":8046.0,"sma_60":7993.5,"sma_120":8021.5},{"date":"2025-04-10","open":8760,"high":9950,"low":8740,"close":9080,"volume":599760,"rsi_14":69.17,"sma_20":8112.0,"sma_60":8013.0,"sma_120":8033.08},{"date":"2025-04-11","open":8910,"high":9030,"low":8440,"close":8450,"volume":273236,"rsi_14":59.71,"sma_20":8147.0,"sma_60":8021.33,"sma_120":8039.17},{"date":"2025-04-14","open":8330,"high":8620,"low":8290,"close":8320,"volume":143873,"rsi_14":58.45,"sma_20":8172.5,"sma_60":8028.5,"sma_120":8044.25},{"date":"2025-04-15","open":8320,"high":8650,"low":8270,"close":8370,"volume":127320,"rsi_14":59.76,"sma_20":8202.5,"sma_60":8033.5,"sma_120":8049.58},{"date":"2025-04-16","open":8380,"high":8450,"low":8250,"close":8250,"volume":100523,"rsi_14":57.34,"sma_20":8227.5,"sma_60":8035.5,"sma_120":8054.33},{"date":"2025-04-17","open":8190,"high":8340,"low":8150,"close":8340,"volume":99790,"rsi_14":58.76,"sma_20":8259.0,"sma_60":8039.0,"sma_120":8059.33},{"date":"2025-04-18","open":8340,"high":8950,"low":8340,"close":8720,"volume":293243,"rsi_14":62.61,"sma_20":8310.0,"sma_60":8048.33,"sma_120":8068.33},{"date":"2025-04-21","open":8650,"high":8680,"low":8400,"close":8510,"volume":116789,"rsi_14":58.47,"sma_20":8353.5,"sma_60":8054.17,"sma_120":8075.58},{"date":"2025-04-22","open":8490,"high":8520,"low":8350,"close":8370,"volume":56256,"rsi_14":54.05,"sma_20":8392.0,"sma_60":8057.0,"sma_120":8082.17},{"date":"2025-04-23","open":8380,"high":8440,"low":8330,"close":8330,"volume":44483,"rsi_14":48.56,"sma_20":8431.5,"sma_60":8057.67,"sma_120":8085.83},{"date":"2025-04-24","open":8340,"high":8380,"low":8250,"close":8260,"volume":36084,"rsi_14":30.94,"sma_20":8463.5,"sma_60":8059.33,"sma_120":8088.0},{"date":"2025-04-25","open":8280,"high":8330,"low":8200,"close":8260,"volume":39021,"rsi_14":32.78,"sma_20":8497.5,"sma_60":8062.0,"sma_120":8090.25},{"date":"2025-04-28","open":8250,"high":8330,"low":7990,"close":7990,"volume":87380,"rsi_14":26.75,"sma_20":8520.0,"sma_60":8062.5,"sma_120":8088.25},{"date":"2025-04-29","open":8000,"high":8050,"low":7830,"close":7850,"volume":71137,"rsi_14":32.43,"sma_20":8527.0,"sma_60":8064.5,"sma_120":8084.58},{"date":"2025-04-30","open":7860,"high":7920,"low":7700,"close":7770,"volume":84700,"rsi_14":22.13,"sma_20":8515.5,"sma_60":8062.17,"sma_120":8081.25},{"date":"2025-05-02","open":7760,"high":7820,"low":7610,"close":7630,"volume":85383,"rsi_14":27.96,"sma_20":8474.5,"sma_60":8057.5,"sma_120":8077.08},{"date":"2025-05-07","open":7630,"high":7720,"low":7600,"close":7670,"volume":36195,"rsi_14":31.64,"sma_20":8384.0,"sma_60":8054.0,"sma_120":8073.92},{"date":"2025-05-08","open":7660,"high":7730,"low":7660,"close":7700,"volume":19782,"rsi_14":30.86,"sma_20":8304.0,"sma_60":8052.5,"sma_120":8071.25},{"date":"2025-05-09","open":7700,"high":7770,"low":7680,"close":7770,"volume":30954,"rsi_14":35.88,"sma_20":8220.0,"sma_60":8053.33,"sma_120":8068.42},{"date":"2025-05-12","open":7730,"high":7800,"low":7700,"close":7770,"volume":33695,"rsi_14":32.3,"sma_20":8170.5,"sma_60":8053.33,"sma_120":8065.75},{"date":"2025-05-13","open":7750,"high":7850,"low":7750,"close":7770,"volume":36715,"rsi_14":11.38,"sma_20":8105.0,"sma_60":8053.17,"sma_120":8065.5},{"date":"2025-05-14","open":7820,"high":7820,"low":7700,"close":7730,"volume":43821,"rsi_14":13.21,"sma_20":8069.0,"sma_60":8049.67,"sma_120":8068.0},{"date":"2025-05-15","open":7720,"high":7780,"low":7700,"close":7730,"volume":34978,"rsi_14":15.22,"sma_20":8039.5,"sma_60":8046.0,"sma_120":8071.92},{"date":"2025-05-16","open":7740,"high":8100,"low":7710,"close":7770,"volume":46382,"rsi_14":19.57,"sma_20":8009.5,"sma_60":8043.5,"sma_120":8076.42},{"date":"2025-05-19","open":7750,"high":7850,"low":7680,"close":7740,"volume":21551,"rsi_14":20.45,"sma_20":7984.0,"sma_60":8040.33,"sma_120":8078.5},{"date":"2025-05-20","open":7780,"high":7780,"low":7700,"close":7710,"volume":13971,"rsi_14":19.78,"sma_20":7952.5,"sma_60":8036.67,"sma_120":8078.08},{"date":"2025-05-21","open":7730,"high":7750,"low":7680,"close":7710,"volume":19543,"rsi_14":28.12,"sma_20":7902.0,"sma_60":8033.5,"sma_120":8078.0},{"date":"2025-05-22","open":7690,"high":7750,"low":7640,"close":7650,"volume":20615,"rsi_14":32.14,"sma_20":7859.0,"sma_60":8027.17,"sma_120":8076.92},{"date":"2025-05-23","open":7670,"high":7710,"low":7620,"close":7670,"volume":17372,"rsi_14":40.0,"sma_20":7824.0,"sma_60":8020.0,"sma_120":8074.83},{"date":"2025-05-26","open":7630,"high":7670,"low":7630,"close":7660,"volume":24032,"rsi_14":54.05,"sma_20":7790.5,"sma_60":8012.33,"sma_120":8073.08},{"date":"2025-05-27","open":7660,"high":7690,"low":7560,"close":7600,"volume":31929,"rsi_14":41.03,"sma_20":7757.5,"sma_60":8004.0,"sma_120":8071.25},{"date":"2025-05-28","open":7620,"high":7650,"low":7540,"close":7590,"volume":34109,"rsi_14":35.14,"sma_20":7724.0,"sma_60":7995.83,"sma_120":8069.42},{"date":"2025-05-29","open":7610,"high":7630,"low":7570,"close":7610,"volume":22842,"rsi_14":25.0,"sma_20":7705.0,"sma_60":7990.33,"sma_120":8068.08},{"date":"2025-05-30","open":7600,"high":7640,"low":7560,"close":7620,"volume":23753,"rsi_14":27.27,"sma_20":7693.5,"sma_60":7987.17,"sma_120":8067.0},{"date":"2025-06-02","open":7630,"high":7690,"low":7620,"close":7640,"volume":18099,"rsi_14":31.43,"sma_20":7687.0,"sma_60":7983.83,"sma_120":8066.42},{"date":"2025-06-04","open":7610,"high":7690,"low":7600,"close":7640,"volume":17325,"rsi_14":35.48,"sma_20":7687.5,"sma_60":7979.17,"sma_120":8066.42},{"date":"2025-06-05","open":7640,"high":7820,"low":7640,"close":7770,"volume":22183,"rsi_14":54.55,"sma_20":7692.5,"sma_60":7976.17,"sma_120":8067.67},{"date":"2025-06-09","open":7770,"high":7920,"low":7770,"close":7900,"volume":29485,"rsi_14":62.26,"sma_20":7702.5,"sma_60":7975.33,"sma_120":8067.67},{"date":"2025-06-10","open":7880,"high":7950,"low":7830,"close":7900,"volume":21802,"rsi_14":66.0,"sma_20":7709.0,"sma_60":7976.5,"sma_120":8069.08},{"date":"2025-06-11","open":7900,"high":7940,"low":7880,"close":7880,"volume":18759,"rsi_14":67.35,"sma_20":7714.5,"sma_60":7977.0,"sma_120":8068.42},{"date":"2025-06-12","open":7900,"high":7920,"low":7830,"close":7890,"volume":27532,"rsi_14":68.0,"sma_20":7720.5,"sma_60":7979.17,"sma_120":8060.5},{"date":"2025-06-13","open":7890,"high":7900,"low":7720,"close":7880,"volume":67520,"rsi_14":75.56,"sma_20":7728.0,"sma_60":7981.33,"sma_120":8054.5},{"date":"2025-06-16","open":7910,"high":7910,"low":7820,"close":7880,"volume":47606,"rsi_14":74.42,"sma_20":7735.5,"sma_60":7982.5,"sma_120":8044.67},{"date":"2025-06-17","open":7870,"high":7880,"low":7760,"close":7810,"volume":32234,"rsi_14":65.31,"sma_20":7737.5,"sma_60":7983.17,"sma_120":8035.5},{"date":"2025-06-18","open":7810,"high":7810,"low":7770,"close":7790,"volume":17388,"rsi_14":71.11,"sma_20":7740.0,"sma_60":7983.83,"sma_120":8025.42},{"date":"2025-06-19","open":7790,"high":7830,"low":7760,"close":7770,"volume":15455,"rsi_14":69.57,"sma_20":7743.0,"sma_60":7984.83,"sma_120":8014.25},{"date":"2025-06-20","open":7790,"high":7800,"low":7720,"close":7770,"volume":10520,"rsi_14":68.18,"sma_20":7746.0,"sma_60":7986.0,"sma_120":8002.67},{"date":"2025-06-23","open":7740,"high":7770,"low":7610,"close":7690,"volume":29750,"rsi_14":56.86,"sma_20":7748.0,"sma_60":7986.83,"sma_120":7994.83},{"date":"2025-06-24","open":7710,"high":7740,"low":7620,"close":7700,"volume":28694,"rsi_14":56.0,"sma_20":7749.5,"sma_60":7988.5,"sma_120":7985.08},{"date":"2025-06-25","open":7750,"high":7750,"low":7670,"close":7720,"volume":12673,"rsi_14":57.69,"sma_20":7752.5,"sma_60":7991.5,"sma_120":7978.17},{"date":"2025-06-26","open":7720,"high":7740,"low":7550,"close":7580,"volume":44926,"rsi_14":32.08,"sma_20":7751.5,"sma_60":7990.83,"sma_120":7969.75},{"date":"2025-06-27","open":7600,"high":7690,"low":7600,"close":7650,"volume":10180,"rsi_14":23.4,"sma_20":7754.5,"sma_60":7992.0,"sma_120":7962.58},{"date":"2025-06-30","open":7540,"high":7600,"low":7540,"close":7570,"volume":22707,"rsi_14":20.0,"sma_20":7752.5,"sma_60":7992.5,"sma_120":7955.33},{"date":"2025-07-01","open":7580,"high":7730,"low":7570,"close":7690,"volume":11331,"rsi_14":35.38,"sma_20":7756.0,"sma_60":7992.17,"sma_120":7953.75},{"date":"2025-07-02","open":7730,"high":7730,"low":7580,"close":7640,"volume":11300,"rsi_14":31.88,"sma_20":7756.0,"sma_60":7986.17,"sma_120":7951.08},{"date":"2025-07-03","open":7640,"high":7680,"low":7560,"close":7670,"volume":13184,"rsi_14":35.21,"sma_20":7757.5,"sma_60":7973.17,"sma_120":7947.5},{"date":"2025-07-04","open":7670,"high":7770,"low":7560,"close":7610,"volume":36120,"rsi_14":32.47,"sma_20":7749.5,"sma_60":7942.0,"sma_120":7942.0},{"date":"2025-07-07","open":7620,"high":7700,"low":7610,"close":7690,"volume":7152,"rsi_14":42.31,"sma_20":7739.0,"sma_60":7915.17,"sma_120":7937.67},{"date":"2025-07-08","open":7620,"high":7720,"low":7620,"close":7660,"volume":9954,"rsi_14":41.77,"sma_20":7727.0,"sma_60":7885.33,"sma_120":7933.83},{"date":"2025-07-09","open":7660,"high":7800,"low":7660,"close":7730,"volume":18878,"rsi_14":47.62,"sma_20":7719.5,"sma_60":7868.17,"sma_120":7930.83},{"date":"2025-07-10","open":7770,"high":7790,"low":7710,"close":7760,"volume":17803,"rsi_14":49.43,"sma_20":7713.0,"sma_60":7846.17,"sma_120":7929.58},{"date":"2025-07-11","open":7740,"high":7790,"low":7720,"close":7770,"volume":20181,"rsi_14":55.0,"sma_20":7707.5,"sma_60":7834.83,"sma_120":7928.08},{"date":"2025-07-14","open":7780,"high":7860,"low":7750,"close":7760,"volume":16666,"rsi_14":53.75,"sma_20":7701.5,"sma_60":7825.5,"sma_120":7927.0},{"date":"2025-07-15","open":7750,"high":7830,"low":7710,"close":7780,"volume":14919,"rsi_14":53.75,"sma_20":7700.0,"sma_60":7815.67,"sma_120":7924.58},{"date":"2025-07-16","open":7780,"high":7780,"low":7690,"close":7730,"volume":26390,"rsi_14":60.56,"sma_20":7697.0,"sma_60":7807.0,"sma_120":7921.25},{"date":"2025-07-17","open":7720,"high":7790,"low":7700,"close":7770,"volume":13500,"rsi_14":58.82,"sma_20":7697.0,"sma_60":7797.5,"sma_120":7918.25},{"date":"2025-07-18","open":7750,"high":7780,"low":7680,"close":7700,"volume":15821,"rsi_14":59.7,"sma_20":7693.5,"sma_60":7780.5,"sma_120":7914.42},{"date":"2025-07-21","open":7700,"high":7750,"low":7670,"close":7700,"volume":16641,"rsi_14":50.91,"sma_20":7694.0,"sma_60":7767.0,"sma_120":7910.58},{"date":"2025-07-22","open":7730,"high":7730,"low":7650,"close":7690,"volume":9586,"rsi_14":54.9,"sma_20":7693.5,"sma_60":7755.67,"sma_120":7906.33},{"date":"2025-07-23","open":7720,"high":7720,"low":7640,"close":7680,"volume":17468,"rsi_14":51.02,"sma_20":7691.5,"sma_60":7744.83,"sma_120":7901.25},{"date":"2025-07-24","open":7670,"high":7670,"low":7580,"close":7620,"volume":35070,"rsi_14":51.02,"sma_20":7693.5,"sma_60":7734.17,"sma_120":7896.75},{"date":"2025-07-25","open":7590,"high":7630,"low":7580,"close":7580,"volume":19053,"rsi_14":37.78,"sma_20":7690.0,"sma_60":7722.83,"sma_120":7892.42},{"date":"2025-07-28","open":7580,"high":7660,"low":7540,"close":7560,"volume":10528,"rsi_14":38.64,"sma_20":7689.5,"sma_60":7715.67,"sma_120":7889.08},{"date":"2025-07-29","open":7560,"high":7630,"low":7530,"close":7580,"volume":18343,"rsi_14":30.77,"sma_20":7684.0,"sma_60":7711.17,"sma_120":7887.83},{"date":"2025-07-30","open":7630,"high":7630,"low":7500,"close":7520,"volume":23968,"rsi_14":21.43,"sma_20":7678.0,"sma_60":7707.0,"sma_120":7884.58},{"date":"2025-07-31","open":7540,"high":7550,"low":7490,"close":7520,"volume":19197,"rsi_14":19.51,"sma_20":7670.5,"sma_60":7705.17,"sma_120":7881.33},{"date":"2025-08-01","open":7530,"high":7530,"low":7360,"close":7420,"volume":24194,"rsi_14":16.0,"sma_20":7661.0,"sma_60":7701.0,"sma_120":7877.5},{"date":"2025-08-04","open":7410,"high":7460,"low":7300,"close":7360,"volume":19329,"rsi_14":11.11,"sma_20":7644.5,"sma_60":7695.33,"sma_120":7873.92},{"date":"2025-08-05","open":7390,"high":7480,"low":7360,"close":7430,"volume":11880,"rsi_14":23.21,"sma_20":7633.0,"sma_60":7689.67,"sma_120":7871.5},{"date":"2025-08-06","open":7400,"high":7470,"low":7380,"close":7450,"volume":5066,"rsi_14":20.37,"sma_20":7619.0,"sma_60":7684.33,"sma_120":7868.83},{"date":"2025-08-07","open":7450,"high":7450,"low":7380,"close":7390,"volume":11924,"rsi_14":20.75,"sma_20":7600.5,"sma_60":7678.0,"sma_120":7865.58},{"date":"2025-08-08","open":7400,"high":7450,"low":7340,"close":7410,"volume":13071,"rsi_14":23.64,"sma_20":7582.5,"sma_60":7672.67,"sma_120":7861.17},{"date":"2025-08-11","open":7370,"high":7420,"low":7340,"close":7420,"volume":8552,"rsi_14":25.45,"sma_20":7565.5,"sma_60":7667.5,"sma_120":7856.75},{"date":"2025-08-12","open":7380,"high":7430,"low":7370,"close":7370,"volume":13627,"rsi_14":23.73,"sma_20":7545.0,"sma_60":7660.83,"sma_120":7852.17},{"date":"2025-08-13","open":7370,"high":7480,"low":7370,"close":7410,"volume":8579,"rsi_14":31.58,"sma_20":7529.0,"sma_60":7655.33,"sma_120":7847.83},{"date":"2025-08-14","open":7380,"high":7450,"low":7350,"close":7390,"volume":19270,"rsi_14":32.73,"sma_20":7510.0,"sma_60":7650.0,"sma_120":7843.33},{"date":"2025-08-18","open":7410,"high":7460,"low":7370,"close":7400,"volume":11119,"rsi_14":35.19,"sma_20":7495.0,"sma_60":7644.83,"sma_120":7839.17},{"date":"2025-08-19","open":7370,"high":7430,"low":7330,"close":7380,"volume":11920,"rsi_14":31.48,"sma_20":7479.0,"sma_60":7640.33,"sma_120":7833.75},{"date":"2025-08-20","open":7320,"high":7370,"low":7200,"close":7310,"volume":42797,"rsi_14":30.91,"sma_20":7460.0,"sma_60":7634.33,"sma_120":7827.17},{"date":"2025-08-21","open":7270,"high":7500,"low":7270,"close":7310,"volume":18204,"rsi_14":30.91,"sma_20":7441.5,"sma_60":7628.5,"sma_120":7820.42},{"date":"2025-08-22","open":7270,"high":7390,"low":7250,"close":7340,"volume":26769,"rsi_14":41.67,"sma_20":7427.5,"sma_60":7624.17,"sma_120":7814.08},{"date":"2025-08-25","open":7310,"high":7360,"low":7300,"close":7360,"volume":7521,"rsi_14":50.0,"sma_20":7416.5,"sma_60":7620.33,"sma_120":7808.08},{"date":"2025-08-26","open":7360,"high":7370,"low":7300,"close":7350,"volume":7440,"rsi_14":39.47,"sma_20":7406.0,"sma_60":7616.0,"sma_120":7803.17},{"date":"2025-08-27","open":7350,"high":7380,"low":7330,"close":7370,"volume":16661,"rsi_14":39.47,"sma_20":7395.5,"sma_60":7611.83,"sma_120":7799.5},{"date":"2025-08-28","open":7360,"high":7420,"low":7350,"close":7380,"volume":9967,"rsi_14":48.48,"sma_20":7388.5,"sma_60":7607.5,"sma_120":7795.67},{"date":"2025-08-29","open":7380,"high":7410,"low":7290,"close":7300,"volume":24669,"rsi_14":35.9,"sma_20":7377.5,"sma_60":7601.83,"sma_120":7790.5},{"date":"2025-09-01","open":7300,"high":7340,"low":7210,"close":7250,"volume":19953,"rsi_14":30.23,"sma_20":7369.0,"sma_60":7593.17,"sma_120":7784.67},{"date":"2025-09-02","open":7250,"high":7280,"low":7210,"close":7250,"volume":8402,"rsi_14":34.21,"sma_20":7363.5,"sma_60":7582.33,"sma_120":7778.83},{"date":"2025-09-03","open":7270,"high":7270,"low":7230,"close":7240,"volume":5367,"rsi_14":25.71,"sma_20":7354.0,"sma_60":7571.33,"sma_120":7773.92},{"date":"2025-09-04","open":7240,"high":7300,"low":7240,"close":7290,"volume":8103,"rsi_14":36.84,"sma_20":7346.0,"sma_60":7561.5,"sma_120":7769.25},{"date":"2025-09-05","open":7310,"high":7310,"low":7260,"close":7310,"volume":6677,"rsi_14":38.46,"sma_20":7342.0,"sma_60":7551.83,"sma_120":7765.5},{"date":"2025-09-08","open":7310,"high":7310,"low":7240,"close":7290,"volume":9398,"rsi_14":38.46,"sma_20":7336.0,"sma_60":7542.0,"sma_120":7761.67},{"date":"2025-09-09","open":7270,"high":7310,"low":7260,"close":7290,"volume":14042,"rsi_14":46.88,"sma_20":7329.5,"sma_60":7532.17,"sma_120":7757.33},{"date":"2025-09-10","open":7290,"high":7360,"low":7280,"close":7320,"volume":8977,"rsi_14":51.43,"sma_20":7327.0,"sma_60":7524.0,"sma_120":7753.58},{"date":"2025-09-11","open":7310,"high":7450,"low":7310,"close":7390,"volume":20826,"rsi_14":56.41,"sma_20":7326.0,"sma_60":7517.33,"sma_120":7750.58},{"date":"2025-09-12","open":7370,"high":7450,"low":7370,"close":7450,"volume":8947,"rsi_14":60.47,"sma_20":7329.0,"sma_60":7512.0,"sma_120":7748.42},{"date":"2025-09-15","open":7450,"high":7460,"low":7340,"close":7360,"volume":18741,"rsi_14":50.98,"sma_20":7327.0,"sma_60":7505.17,"sma_120":7745.58},{"date":"2025-09-16","open":7400,"high":7410,"low":7370,"close":7400,"volume":18184,"rsi_14":52.83,"sma_20":7328.0,"sma_60":7500.33,"sma_120":7743.58},{"date":"2025-09-17","open":7410,"high":7410,"low":7370,"close":7390,"volume":11199,"rsi_14":50.94,"sma_20":7332.0,"sma_60":7495.17,"sma_120":7741.83},{"date":"2025-09-18","open":7410,"high":7430,"low":7380,"close":7410,"volume":22986,"rsi_14":61.7,"sma_20":7337.0,"sma_60":7490.0,"sma_120":7740.75},{"date":"2025-09-19","open":7420,"high":7460,"low":7380,"close":7430,"volume":18726,"rsi_14":70.45,"sma_20":7341.5,"sma_60":7487.5,"sma_120":7739.17},{"date":"2025-09-22","open":7430,"high":7470,"low":7340,"close":7360,"volume":20793,"rsi_14":60.78,"sma_20":7341.5,"sma_60":7482.67,"sma_120":7737.33},{"date":"2025-09-23","open":7330,"high":7420,"low":7260,"close":7270,"volume":32826,"rsi_14":52.54,"sma_20":7337.5,"sma_60":7477.67,"sma_120":7735.08},{"date":"2025-09-24","open":7260,"high":7290,"low":7200,"close":7280,"volume":8684,"rsi_14":49.09,"sma_20":7333.0,"sma_60":7470.83,"sma_120":7731.5},{"date":"2025-09-25","open":7280,"high":7320,"low":7220,"close":7280,"volume":7658,"rsi_14":47.17,"sma_20":7328.0,"sma_60":7464.83,"sma_120":7725.5},{"date":"2025-09-26","open":7210,"high":7260,"low":7140,"close":7210,"volume":59706,"rsi_14":43.1,"sma_20":7323.5,"sma_60":7457.17,"sma_120":7715.17},{"date":"2025-09-29","open":7180,"high":7220,"low":7140,"close":7140,"volume":43407,"rsi_14":38.46,"sma_20":7318.0,"sma_60":7449.33,"sma_120":7695.67},{"date":"2025-09-30","open":7150,"high":7170,"low":7110,"close":7130,"volume":12640,"rsi_14":34.92,"sma_20":7312.0,"sma_60":7440.0,"sma_120":7677.58},{"date":"2025-10-01","open":7110,"high":7170,"low":7110,"close":7140,"volume":15773,"rsi_14":28.07,"sma_20":7307.0,"sma_60":7431.33,"sma_120":7658.33},{"date":"2025-10-02","open":7110,"high":7160,"low":7100,"close":7130,"volume":14659,"rsi_14":19.23,"sma_20":7299.0,"sma_60":7421.33,"sma_120":7644.75},{"date":"2025-10-10","open":7130,"high":7180,"low":7100,"close":7110,"volume":30479,"rsi_14":22.22,"sma_20":7289.0,"sma_60":7410.5,"sma_120":7628.33},{"date":"2025-10-13","open":7050,"high":7300,"low":7000,"close":7160,"volume":15058,"rsi_14":23.91,"sma_20":7282.5,"sma_60":7400.33,"sma_120":7617.58},{"date":"2025-10-14","open":7160,"high":7180,"low":7060,"close":7120,"volume":22823,"rsi_14":22.45,"sma_20":7274.0,"sma_60":7389.67,"sma_120":7607.58},{"date":"2025-10-15","open":7120,"high":7210,"low":7110,"close":7200,"volume":8792,"rsi_14":30.91,"sma_20":7268.0,"sma_60":7380.0,"sma_120":7597.83},{"date":"2025-10-16","open":7210,"high":7230,"low":7130,"close":7210,"volume":15303,"rsi_14":29.63,"sma_20":7259.0,"sma_60":7371.33,"sma_120":7589.17},{"date":"2025-10-17","open":7150,"high":7200,"low":7110,"close":7170,"volume":11299,"rsi_14":31.37,"sma_20":7245.0,"sma_60":7361.33,"sma_120":7579.42},{"date":"2025-10-20","open":7160,"high":7160,"low":7000,"close":7030,"volume":65507,"rsi_14":28.57,"sma_20":7228.5,"sma_60":7350.17,"sma_120":7565.33},{"date":"2025-10-21","open":7030,"high":7070,"low":7010,"close":7040,"volume":18506,"rsi_14":28.57,"sma_20":7210.5,"sma_60":7339.17,"sma_120":7553.08},{"date":"2025-10-22","open":7040,"high":7080,"low":7010,"close":7040,"volume":18771,"rsi_14":28.57,"sma_20":7193.0,"sma_60":7328.33,"sma_120":7542.0},{"date":"2025-10-23","open":7070,"high":7080,"low":7020,"close":7040,"volume":14354,"rsi_14":32.65,"sma_20":7174.5,"sma_60":7317.67,"sma_120":7531.25},{"date":"2025-10-24","open":7100,"high":7100,"low":7010,"close":7020,"volume":28724,"rsi_14":36.36,"sma_20":7154.0,"sma_60":7307.67,"sma_120":7520.92},{"date":"2025-10-27","open":7040,"high":7080,"low":7020,"close":7060,"volume":13270,"rsi_14":42.55,"sma_20":7139.0,"sma_60":7299.0,"sma_120":7510.92},{"date":"2025-10-28","open":7060,"high":7090,"low":7000,"close":7080,"volume":16355,"rsi_14":43.75,"sma_20":7129.5,"sma_60":7291.0,"sma_120":7503.33},{"date":"2025-10-29","open":7070,"high":7070,"low":6990,"close":7030,"volume":20668,"rsi_14":40.38,"sma_20":7117.0,"sma_60":7281.83,"sma_120":7496.5},{"date":"2025-10-30","open":7030,"high":7030,"low":6950,"close":6990,"volume":27991,"rsi_14":38.89,"sma_20":7102.5,"sma_60":7273.0,"sma_120":7490.0},{"date":"2025-10-31","open":7000,"high":7010,"low":6950,"close":6990,"volume":6555,"rsi_14":32.65,"sma_20":7091.5,"sma_60":7264.17,"sma_120":7484.67},{"date":"2025-11-03","open":6970,"high":6990,"low":6900,"close":6900,"volume":36378,"rsi_14":29.63,"sma_20":7079.5,"sma_60":7255.5,"sma_120":7478.25},{"date":"2025-11-04","open":6880,"high":6900,"low":6800,"close":6810,"volume":17956,"rsi_14":14.55,"sma_20":7063.5,"sma_60":7246.33,"sma_120":7470.83},{"date":"2025-11-05","open":6820,"high":6820,"low":6620,"close":6740,"volume":35872,"rsi_14":11.48,"sma_20":7043.5,"sma_60":7234.83,"sma_120":7462.25},{"date":"2025-11-06","open":6750,"high":7420,"low":6730,"close":6890,"volume":142549,"rsi_14":30.56,"sma_20":7031.5,"sma_60":7225.5,"sma_120":7454.92},{"date":"2025-11-07","open":6890,"high":7200,"low":6750,"close":7120,"volume":89183,"rsi_14":55.56,"sma_20":7032.0,"sma_60":7221.0,"sma_120":7449.5},{"date":"2025-11-10","open":7190,"high":7190,"low":7050,"close":7080,"volume":18624,"rsi_14":52.38,"sma_20":7028.0,"sma_60":7215.5,"sma_120":7444.08},{"date":"2025-11-11","open":7060,"high":7130,"low":7000,"close":7030,"volume":24423,"rsi_14":49.44,"sma_20":7023.5,"sma_60":7209.0,"sma_120":7438.25},{"date":"2025-11-12","open":7030,"high":7170,"low":7020,"close":7140,"volume":20649,"rsi_14":55.0,"sma_20":7020.5,"sma_60":7205.17,"sma_120":7433.0},{"date":"2025-11-13","open":7160,"high":7200,"low":7090,"close":7200,"volume":8460,"rsi_14":58.65,"sma_20":7020.0,"sma_60":7201.67,"sma_120":7428.5},{"date":"2025-11-14","open":7190,"high":7210,"low":7120,"close":7120,"volume":25361,"rsi_14":52.78,"sma_20":7017.5,"sma_60":7197.17,"sma_120":7423.58},{"date":"2025-11-17","open":7120,"high":7150,"low":7050,"close":7090,"volume":8633,"rsi_14":50.46,"sma_20":7020.5,"sma_60":7192.0,"sma_120":7418.42},{"date":"2025-11-18","open":7150,"high":7150,"low":7010,"close":7020,"volume":11209,"rsi_14":49.55,"sma_20":7019.5,"sma_60":7186.0,"sma_120":7413.17},{"date":"2025-11-19","open":7020,"high":7090,"low":7010,"close":7060,"volume":5732,"rsi_14":53.15,"sma_20":7020.5,"sma_60":7181.83,"sma_120":7408.08},{"date":"2025-11-20","open":7090,"high":7090,"low":7000,"close":7080,"volume":7521,"rsi_14":53.98,"sma_20":7022.5,"sma_60":7178.0,"sma_120":7403.25},{"date":"2025-11-21","open":7030,"high":7050,"low":6980,"close":7000,"volume":14037,"rsi_14":54.46,"sma_20":7021.5,"sma_60":7172.33,"sma_120":7398.25},{"date":"2025-11-24","open":7030,"high":7030,"low":6980,"close":6980,"volume":3179,"rsi_14":58.1,"sma_20":7017.5,"sma_60":7166.0,"sma_120":7393.17},{"date":"2025-11-25","open":6980,"high":7030,"low":6920,"close":6960,"volume":13839,"rsi_14":61.0,"sma_20":7011.5,"sma_60":7159.5,"sma_120":7387.75},{"date":"2025-11-26","open":6960,"high":7010,"low":6940,"close":6980,"volume":3287,"rsi_14":55.17,"sma_20":7009.0,"sma_60":7153.0,"sma_120":7382.42},{"date":"2025-11-27","open":6970,"high":7050,"low":6960,"close":6990,"volume":5750,"rsi_14":40.0,"sma_20":7009.0,"sma_60":7146.5,"sma_120":7377.0},{"date":"2025-11-28","open":7040,"high":7290,"low":6970,"close":7020,"volume":39355,"rsi_14":45.31,"sma_20":7010.5,"sma_60":7141.83,"sma_120":7371.83},{"date":"2025-12-01","open":7100,"high":7100,"low":7030,"close":7050,"volume":19035,"rsi_14":51.61,"sma_20":7018.0,"sma_60":7138.5,"sma_120":7365.83},{"date":"2025-12-02","open":7030,"high":7080,"low":7030,"close":7060,"volume":8576,"rsi_14":42.31,"sma_20":7030.5,"sma_60":7135.33,"sma_120":7358.83},{"date":"2025-12-03","open":7070,"high":7140,"low":7040,"close":7100,"volume":9760,"rsi_14":40.0,"sma_20":7048.5,"sma_60":7133.0,"sma_120":7352.17},{"date":"2025-12-04","open":7060,"high":7120,"low":7060,"close":7100,"volume":4962,"rsi_14":47.62,"sma_20":7059.0,"sma_60":7129.83,"sma_120":7345.67},{"date":"2025-12-05","open":7090,"high":7140,"low":7060,"close":7130,"volume":7299,"rsi_14":54.76,"sma_20":7059.5,"sma_60":7126.83,"sma_120":7339.33},{"date":"2025-12-08","open":7090,"high":7180,"low":7040,"close":7140,"volume":20623,"rsi_14":66.67,"sma_20":7062.5,"sma_60":7124.33,"sma_120":7333.17},{"date":"2025-12-09","open":7120,"high":7140,"low":7090,"close":7130,"volume":3615,"rsi_14":60.61,"sma_20":7067.5,"sma_60":7121.67,"sma_120":7326.92},{"date":"2025-12-10","open":7100,"high":7150,"low":7100,"close":7100,"volume":9557,"rsi_14":52.94,"sma_20":7065.5,"sma_60":7118.0,"sma_120":7321.0},{"date":"2025-12-11","open":7100,"high":7140,"low":7070,"close":7090,"volume":10079,"rsi_14":66.67,"sma_20":7060.0,"sma_60":7113.0,"sma_120":7315.17},{"date":"2025-12-12","open":7120,"high":7150,"low":7040,"close":7090,"volume":20389,"rsi_14":72.0,"sma_20":7058.5,"sma_60":7107.0,"sma_120":7309.5},{"date":"2025-12-15","open":7060,"high":7110,"low":7050,"close":7110,"volume":11344,"rsi_14":80.0,"sma_20":7059.5,"sma_60":7102.83,"sma_120":7304.0},{"date":"2025-12-16","open":7110,"high":7110,"low":7030,"close":7040,"volume":22495,"rsi_14":60.0,"sma_20":7060.5,"sma_60":7096.83,"sma_120":7298.58},{"date":"2025-12-17","open":7060,"high":7270,"low":7010,"close":7020,"volume":38694,"rsi_14":54.84,"sma_20":7058.5,"sma_60":7090.67,"sma_120":7292.92},{"date":"2025-12-18","open":7040,"high":7050,"low":7000,"close":7030,"volume":11871,"rsi_14":51.72,"sma_20":7056.0,"sma_60":7084.33,"sma_120":7287.17},{"date":"2025-12-19","open":7030,"high":7090,"low":7030,"close":7040,"volume":14264,"rsi_14":48.15,"sma_20":7058.0,"sma_60":7077.83,"sma_120":7282.67},{"date":"2025-12-22","open":7050,"high":7130,"low":7030,"close":7110,"volume":11947,"rsi_14":57.58,"sma_20":7064.5,"sma_60":7073.67,"sma_120":7278.17},{"date":"2025-12-23","open":7060,"high":7130,"low":7060,"close":7070,"volume":6138,"rsi_14":45.45,"sma_20":7070.0,"sma_60":7070.33,"sma_120":7274.0},{"date":"2025-12-24","open":7080,"high":7110,"low":7070,"close":7110,"volume":7324,"rsi_14":51.35,"sma_20":7076.5,"sma_60":7067.5,"sma_120":7269.17},{"date":"2025-12-26","open":7110,"high":7200,"low":7090,"close":7150,"volume":16685,"rsi_14":52.63,"sma_20":7084.5,"sma_60":7065.33,"sma_120":7265.08},{"date":"2025-12-29","open":7150,"high":7150,"low":7000,"close":7050,"volume":13941,"rsi_14":40.43,"sma_20":7086.0,"sma_60":7062.67,"sma_120":7259.92},{"date":"2025-12-30","open":7050,"high":7090,"low":7020,"close":7060,"volume":9377,"rsi_14":42.55,"sma_20":7086.5,"sma_60":7061.33,"sma_120":7255.33},{"date":"2026-01-02","open":7060,"high":7110,"low":7050,"close":7110,"volume":9740,"rsi_14":51.02,"sma_20":7089.0,"sma_60":7061.0,"sma_120":7250.5},{"date":"2026-01-05","open":7100,"high":7250,"low":7090,"close":7180,"volume":34820,"rsi_14":58.18,"sma_20":7093.0,"sma_60":7061.67,"sma_120":7246.5},{"date":"2026-01-06","open":7200,"high":7200,"low":7100,"close":7140,"volume":5994,"rsi_14":54.24,"sma_20":7095.0,"sma_60":7061.83,"sma_120":7241.58},{"date":"2026-01-07","open":7140,"high":7200,"low":7010,"close":7010,"volume":31367,"rsi_14":42.86,"sma_20":7089.0,"sma_60":7060.17,"sma_120":7235.33},{"date":"2026-01-08","open":7010,"high":7050,"low":7000,"close":7010,"volume":10204,"rsi_14":47.62,"sma_20":7082.5,"sma_60":7057.67,"sma_120":7229.0},{"date":"2026-01-09","open":7010,"high":7050,"low":7000,"close":7030,"volume":10398,"rsi_14":50.79,"sma_20":7077.5,"sma_60":7056.17,"sma_120":7222.92},{"date":"2026-01-12","open":7100,"high":7100,"low":7010,"close":7030,"volume":19241,"rsi_14":50.0,"sma_20":7074.0,"sma_60":7053.33,"sma_120":7216.67},{"date":"2026-01-13","open":7070,"high":7070,"low":7000,"close":7060,"volume":10599,"rsi_14":51.56,"sma_20":7072.5,"sma_60":7050.83,"sma_120":7211.08},{"date":"2026-01-14","open":7060,"high":7090,"low":7030,"close":7050,"volume":7144,"rsi_14":44.83,"sma_20":7070.5,"sma_60":7048.83,"sma_120":7205.08},{"date":"2026-01-15","open":7050,"high":7070,"low":7000,"close":7010,"volume":13915,"rsi_14":44.83,"sma_20":7065.5,"sma_60":7048.5,"sma_120":7199.33},{"date":"2026-01-16","open":7010,"high":7070,"low":7000,"close":7040,"volume":17370,"rsi_14":43.86,"sma_20":7065.5,"sma_60":7048.5,"sma_120":7193.83},{"date":"2026-01-19","open":7040,"high":7040,"low":6990,"close":7030,"volume":13060,"rsi_14":38.89,"sma_20":7066.0,"sma_60":7048.33,"sma_120":7188.33},{"date":"2026-01-20","open":7000,"high":7040,"low":6970,"close":7000,"volume":18369,"rsi_14":44.68,"sma_20":7064.5,"sma_60":7047.67,"sma_120":7182.67},{"date":"2026-01-21","open":7000,"high":7000,"low":6930,"close":6950,"volume":11361,"rsi_14":39.22,"sma_20":7060.0,"sma_60":7046.5,"sma_120":7177.08},{"date":"2026-01-22","open":6950,"high":6990,"low":6920,"close":6920,"volume":24836,"rsi_14":30.61,"sma_20":7050.5,"sma_60":7044.17,"sma_120":7171.58},{"date":"2026-01-23","open":6950,"high":6970,"low":6920,"close":6960,"volume":19410,"rsi_14":26.09,"sma_20":7045.0,"sma_60":7042.17,"sma_120":7166.58},{"date":"2026-01-26","open":6970,"high":7050,"low":6940,"close":6960,"volume":20195,"rsi_14":28.57,"sma_20":7037.5,"sma_60":7041.0,"sma_120":7161.42},{"date":"2026-01-27","open":6980,"high":7030,"low":6950,"close":7030,"volume":17529,"rsi_14":52.78,"sma_20":7031.5,"sma_60":7041.67,"sma_120":7157.33},{"date":"2026-01-28","open":7030,"high":7040,"low":6960,"close":7010,"volume":27868,"rsi_14":50.0,"sma_20":7029.5,"sma_60":7042.0,"sma_120":7153.08},{"date":"2026-01-29","open":7010,"high":7030,"low":6980,"close":7020,"volume":24142,"rsi_14":48.65,"sma_20":7027.5,"sma_60":7044.0,"sma_120":7149.75},{"date":"2026-01-30","open":7020,"high":7030,"low":6980,"close":7020,"volume":25716,"rsi_14":48.65,"sma_20":7023.0,"sma_60":7047.5,"sma_120":7146.92},{"date":"2026-02-02","open":7020,"high":7030,"low":6850,"close":6920,"volume":42484,"rsi_14":34.09,"sma_20":7010.0,"sma_60":7050.5,"sma_120":7142.67},{"date":"2026-02-03","open":6920,"high":6990,"low":6920,"close":6970,"volume":9634,"rsi_14":41.67,"sma_20":7001.5,"sma_60":7051.83,"sma_120":7138.67},{"date":"2026-02-04","open":7090,"high":7090,"low":6920,"close":7010,"volume":15268,"rsi_14":50.0,"sma_20":7001.5,"sma_60":7050.0,"sma_120":7135.5},{"date":"2026-02-05","open":7010,"high":7070,"low":6950,"close":7050,"volume":19910,"rsi_14":51.02,"sma_20":7003.5,"sma_60":7049.5,"sma_120":7132.5},{"date":"2026-02-06","open":7050,"high":7050,"low":6950,"close":6980,"volume":18843,"rsi_14":45.45,"sma_20":7001.0,"sma_60":7048.67,"sma_120":7128.83},{"date":"2026-02-09","open":6980,"high":7030,"low":6980,"close":7010,"volume":7284,"rsi_14":50.91,"sma_20":7000.0,"sma_60":7046.5,"sma_120":7125.83},{"date":"2026-02-10","open":7020,"high":7050,"low":7010,"close":7040,"volume":16306,"rsi_14":58.49,"sma_20":6999.0,"sma_60":7043.83,"sma_120":7122.75},{"date":"2026-02-11","open":7050,"high":7110,"low":7000,"close":7070,"volume":33252,"rsi_14":64.15,"sma_20":7000.0,"sma_60":7043.0,"sma_120":7120.08},{"date":"2026-02-12","open":7100,"high":7240,"low":7030,"close":7200,"volume":59857,"rsi_14":69.35,"sma_20":7009.5,"sma_60":7044.83,"sma_120":7118.42},{"date":"2026-02-13","open":7300,"high":8900,"low":7300,"close":7980,"volume":1647135,"rsi_14":86.43,"sma_20":7056.5,"sma_60":7060.83,"sma_120":7123.42},{"date":"2026-02-19","open":8570,"high":8950,"low":8240,"close":8560,"volume":585598,"rsi_14":90.05,"sma_20":7133.0,"sma_60":7085.83,"sma_120":7133.83},{"date":"2026-02-20","open":8590,"high":8620,"low":8340,"close":8520,"volume":166037,"rsi_14":89.12,"sma_20":7209.0,"sma_60":7109.83,"sma_120":7143.92},{"date":"2026-02-23","open":8680,"high":8740,"low":8430,"close":8590,"volume":179126,"rsi_14":89.45,"sma_20":7291.0,"sma_60":7136.33,"sma_120":7154.33},{"date":"2026-02-24","open":8640,"high":8650,"low":8390,"close":8420,"volume":111107,"rsi_14":82.41,"sma_20":7366.0,"sma_60":7160.33,"sma_120":7163.17},{"date":"2026-02-25","open":8450,"high":8450,"low":8190,"close":8250,"volume":94944,"rsi_14":79.82,"sma_20":7430.5,"sma_60":7181.83,"sma_120":7170.67},{"date":"2026-02-26","open":8250,"high":8250,"low":8000,"close":8020,"volume":65329,"rsi_14":71.78,"sma_20":7483.5,"sma_60":7199.17,"sma_120":7176.08},{"date":"2026-02-27","open":8000,"high":8000,"low":7640,"close":7700,"volume":106534,"rsi_14":62.83,"sma_20":7517.0,"sma_60":7211.0,"sma_120":7178.75},{"date":"2026-03-03","open":7700,"high":7700,"low":7310,"close":7320,"volume":69398,"rsi_14":54.46,"sma_20":7532.5,"sma_60":7216.0,"sma_120":7178.92},{"date":"2026-03-04","open":7270,"high":7270,"low":6890,"close":6890,"volume":148620,"rsi_14":48.67,"sma_20":7526.0,"sma_60":7213.33,"sma_120":7175.92},{"date":"2026-03-05","open":7040,"high":7440,"low":7040,"close":7390,"volume":41383,"rsi_14":54.92,"sma_20":7544.5,"sma_60":7218.83,"sma_120":7177.08},{"date":"2026-03-06","open":7390,"high":7470,"low":7290,"close":7400,"volume":25082,"rsi_14":54.69,"sma_20":7568.5,"sma_60":7223.83,"sma_120":7178.42},{"date":"2026-03-09","open":7300,"high":7300,"low":6910,"close":7140,"volume":59478,"rsi_14":50.86,"sma_20":7577.0,"sma_60":7224.5,"sma_120":7177.17},{"date":"2026-03-10","open":7290,"high":7290,"low":7130,"close":7210,"volume":43536,"rsi_14":50.12,"sma_20":7587.0,"sma_60":7225.83,"sma_120":7176.33},{"date":"2026-03-11","open":7210,"high":7340,"low":7200,"close":7250,"volume":33901,"rsi_14":38.84,"sma_20":7597.0,"sma_60":7227.67,"sma_120":7176.0},{"date":"2026-03-12","open":7300,"high":7350,"low":7190,"close":7250,"volume":22964,"rsi_14":25.65,"sma_20":7610.5,"sma_60":7229.67,"sma_120":7175.67},{"date":"2026-03-13","open":7160,"high":7560,"low":7110,"close":7480,"volume":51191,"rsi_14":31.94,"sma_20":7634.0,"sma_60":7236.0,"sma_120":7177.0},{"date":"2026-03-16","open":7480,"high":7550,"low":7330,"close":7460,"volume":15677,"rsi_14":30.04,"sma_20":7655.0,"sma_60":7242.17,"sma_120":7177.58},{"date":"2026-03-17","open":7540,"high":7540,"low":7360,"close":7460,"volume":32509,"rsi_14":31.95,"sma_20":7674.5,"sma_60":7248.33,"sma_120":7177.67},{"date":"2026-03-18","open":7410,"high":7550,"low":7370,"close":7430,"volume":32200,"rsi_14":33.73,"sma_20":7686.0,"sma_60":7253.67,"sma_120":7178.25},{"date":"2026-03-19","open":7360,"high":7480,"low":7270,"close":7400,"volume":44647,"rsi_14":36.64,"sma_20":7657.0,"sma_60":7259.67,"sma_120":7178.25},{"date":"2026-03-20","open":7400,"high":7600,"low":7380,"close":7460,"volume":36633,"rsi_14":44.17,"sma_20":7602.0,"sma_60":7267.0,"sma_120":7178.83},{"date":"2026-03-23","open":7350,"high":7570,"low":7350,"close":7360,"volume":41742,"rsi_14":51.12,"sma_20":7544.0,"sma_60":7272.5,"sma_120":7178.42},{"date":"2026-03-24","open":7380,"high":7520,"low":7350,"close":7360,"volume":26746,"rsi_14":67.41,"sma_20":7482.5,"sma_60":7277.83,"sma_120":7177.83},{"date":"2026-03-25","open":7420,"high":7500,"low":7380,"close":7470,"volume":16543,"rsi_14":54.17,"sma_20":7435.0,"sma_60":7283.83,"sma_120":7178.75},{"date":"2026-03-26","open":7500,"high":7500,"low":7380,"close":7380,"volume":26531,"rsi_14":49.04,"sma_20":7391.5,"sma_60":7289.0,"sma_120":7179.67},{"date":"2026-03-27","open":7300,"high":7420,"low":7220,"close":7380,"volume":19079,"rsi_14":65.38,"sma_20":7359.5,"sma_60":7293.5,"sma_120":7180.5},{"date":"2026-03-30","open":7240,"high":7550,"low":7230,"close":7350,"volume":25964,"rsi_14":59.46,"sma_20":7342.0,"sma_60":7296.83,"sma_120":7181.08},{"date":"2026-03-31","open":7350,"high":7350,"low":7230,"close":7290,"volume":31233,"rsi_14":52.63,"sma_20":7340.5,"sma_60":7300.83,"sma_120":7181.75},{"date":"2026-04-01","open":7340,"high":7430,"low":7260,"close":7400,"volume":19743,"rsi_14":58.62,"sma_20":7366.0,"sma_60":7306.5,"sma_120":7183.92},{"date":"2026-04-02","open":7450,"high":7450,"low":7040,"close":7150,"volume":31316,"rsi_14":31.46,"sma_20":7354.0,"sma_60":7307.17,"sma_120":7184.08},{"date":"2026-04-03","open":7160,"high":7370,"low":7150,"close":7240,"volume":24754,"rsi_14":38.54,"sma_20":7346.0,"sma_60":7308.17,"sma_120":7184.92},{"date":"2026-04-06","open":7180,"high":7300,"low":7170,"close":7220,"volume":10470,"rsi_14":37.76,"sma_20":7350.0,"sma_60":7309.5,"sma_120":7185.67},{"date":"2026-04-07","open":7220,"high":7370,"low":7170,"close":7180,"volume":14972,"rsi_14":37.37,"sma_20":7348.5,"sma_60":7312.33,"sma_120":7186.25},{"date":"2026-04-08","open":7220,"high":7380,"low":7140,"close":7220,"volume":45091,"rsi_14":41.0,"sma_20":7347.0,"sma_60":7315.83,"sma_120":7186.75},{"date":"2026-04-09","open":7270,"high":7430,"low":7190,"close":7320,"volume":37688,"rsi_14":43.27,"sma_20":7350.5,"sma_60":7320.67,"sma_120":7188.42},{"date":"2026-04-10","open":7320,"high":7400,"low":7250,"close":7400,"volume":19625,"rsi_14":51.96,"sma_20":7346.5,"sma_60":7326.83,"sma_120":7190.08},{"date":"2026-04-13","open":7400,"high":7410,"low":7310,"close":7350,"volume":12688,"rsi_14":49.53,"sma_20":7341.0,"sma_60":7331.67,"sma_120":7191.25},{"date":"2026-04-14","open":7320,"high":7610,"low":7320,"close":7600,"volume":36916,"rsi_14":55.37,"sma_20":7348.0,"sma_60":7340.83,"sma_120":7194.83},{"date":"2026-04-15","open":7600,"high":7660,"low":7480,"close":7590,"volume":28231,"rsi_14":59.29,"sma_20":7356.0,"sma_60":7350.5,"sma_120":7199.5},{"date":"2026-04-16","open":7550,"high":7640,"low":7550,"close":7610,"volume":24350,"rsi_14":60.0,"sma_20":7366.5,"sma_60":7360.0,"sma_120":7204.25},{"date":"2026-04-17","open":7620,"high":7690,"low":7590,"close":7640,"volume":18420,"rsi_14":62.61,"sma_20":7375.5,"sma_60":7370.17,"sma_120":7209.25},{"date":"2026-04-20","open":7640,"high":7710,"low":7590,"close":7650,"volume":34223,"rsi_14":66.36,"sma_20":7390.0,"sma_60":7381.0,"sma_120":7214.33},{"date":"2026-04-21","open":7660,"high":7770,"low":7580,"close":7590,"volume":43752,"rsi_14":59.05,"sma_20":7401.5,"sma_60":7391.67,"sma_120":7219.08},{"date":"2026-04-22","open":7590,"high":7630,"low":7460,"close":7570,"volume":19364,"rsi_14":75.61,"sma_20":7406.5,"sma_60":7402.5,"sma_120":7223.33},{"date":"2026-04-23","open":7600,"high":7610,"low":7450,"close":7530,"volume":30993,"rsi_14":68.83,"sma_20":7414.0,"sma_60":7412.0,"sma_120":7227.08},{"date":"2026-04-24","open":7470,"high":7520,"low":7270,"close":7340,"volume":84541,"rsi_14":56.38,"sma_20":7412.0,"sma_60":7418.33,"sma_120":7229.67},{"date":"2026-04-27","open":7340,"high":7380,"low":7230,"close":7250,"volume":42568,"rsi_14":53.54,"sma_20":7407.0,"sma_60":7422.0,"sma_120":7231.83},{"date":"2026-04-28","open":7230,"high":7290,"low":7090,"close":7150,"volume":75611,"rsi_14":46.67,"sma_20":7400.0,"sma_60":7424.33,"sma_120":7233.17},{"date":"2026-04-29","open":7150,"high":7220,"low":7150,"close":7190,"volume":10900,"rsi_14":43.43,"sma_20":7389.5,"sma_60":7427.17,"sma_120":7235.58},{"date":"2026-04-30","open":7180,"high":7200,"low":7100,"close":7130,"volume":22509,"rsi_14":36.08,"sma_20":7388.5,"sma_60":7429.0,"sma_120":7238.25},{"date":"2026-05-04","open":7160,"high":7330,"low":7150,"close":7190,"volume":39383,"rsi_14":41.84,"sma_20":7386.0,"sma_60":7433.5,"sma_120":7242.0},{"date":"2026-05-06","open":7190,"high":7240,"low":7090,"close":7150,"volume":20472,"rsi_14":20.78,"sma_20":7382.5,"sma_60":7436.5,"sma_120":7244.17},{"date":"2026-05-07","open":7150,"high":7160,"low":7010,"close":7070,"volume":24635,"rsi_14":19.05,"sma_20":7377.0,"sma_60":7437.5,"sma_120":7243.75},{"date":"2026-05-08","open":7070,"high":7100,"low":6800,"close":6980,"volume":105490,"rsi_14":15.38,"sma_20":7365.0,"sma_60":7436.33,"sma_120":7242.92},{"date":"2026-05-11","open":6980,"high":7360,"low":6980,"close":7190,"volume":96159,"rsi_14":29.36,"sma_20":7358.5,"sma_60":7439.83,"sma_120":7244.25},{"date":"2026-05-12","open":7070,"high":7340,"low":7050,"close":7130,"volume":36434,"rsi_14":27.19,"sma_20":7345.0,"sma_60":7441.83,"sma_120":7244.17},{"date":"2026-05-13","open":7130,"high":7170,"low":6980,"close":7020,"volume":19886,"rsi_14":26.05,"sma_20":7328.5,"sma_60":7441.5,"sma_120":7242.67},{"date":"2026-05-14","open":7020,"high":7080,"low":6970,"close":7030,"volume":15796,"rsi_14":27.12,"sma_20":7300.0,"sma_60":7440.83,"sma_120":7241.92},{"date":"2026-05-15","open":6980,"high":7080,"low":6950,"close":6970,"volume":19347,"rsi_14":26.67,"sma_20":7269.0,"sma_60":7437.0,"sma_120":7240.92},{"date":"2026-05-18","open":6920,"high":7040,"low":6750,"close":6920,"volume":49770,"rsi_14":30.19,"sma_20":7234.5,"sma_60":7419.33,"sma_120":7240.08},{"date":"2026-05-19","open":6900,"high":6900,"low":6620,"close":6690,"volume":38189,"rsi_14":26.67,"sma_20":7187.0,"sma_60":7388.17,"sma_120":7237.0},{"date":"2026-05-20","open":6730,"high":6730,"low":6390,"close":6500,"volume":47090,"rsi_14":24.81,"sma_20":7129.5,"sma_60":7354.5,"sma_120":7232.17},{"date":"2026-05-21","open":6490,"high":6600,"low":6030,"close":6030,"volume":104524,"rsi_14":16.28,"sma_20":7051.5,"sma_60":7311.83,"sma_120":7224.08},{"date":"2026-05-22","open":6030,"high":6190,"low":6030,"close":6120,"volume":44084,"rsi_14":21.14,"sma_20":6979.0,"sma_60":7273.5,"sma_120":7216.92},{"date":"2026-05-26","open":6160,"high":6280,"low":6090,"close":6280,"volume":33961,"rsi_14":25.41,"sma_20":6916.5,"sma_60":7240.67,"sma_120":7211.25},{"date":"2026-05-27","open":6120,"high":6270,"low":5980,"close":6010,"volume":46939,"rsi_14":22.6,"sma_20":6850.0,"sma_60":7207.17,"sma_120":7203.17},{"date":"2026-05-28","open":6020,"high":6140,"low":5690,"close":6140,"volume":99643,"rsi_14":28.17,"sma_20":6794.5,"sma_60":7181.17,"sma_120":7196.08},{"date":"2026-05-29","open":6140,"high":6180,"low":6000,"close":6060,"volume":34104,"rsi_14":28.3,"sma_20":6740.0,"sma_60":7160.17,"sma_120":7188.08},{"date":"2026-06-01","open":5890,"high":6000,"low":5760,"close":5850,"volume":47045,"rsi_14":18.4,"sma_20":6673.0,"sma_60":7142.83,"sma_120":7178.08},{"date":"2026-06-02","open":5800,"high":6030,"low":5600,"close":5750,"volume":45540,"rsi_14":18.06,"sma_20":6604.0,"sma_60":7115.5,"sma_120":7167.17},{"date":"2026-06-04","open":5500,"high":6390,"low":5400,"close":6110,"volume":79838,"rsi_14":31.12,"sma_20":6550.0,"sma_60":7094.0,"sma_120":7158.92},{"date":"2026-06-05","open":6110,"high":6720,"low":6090,"close":6400,"volume":145111,"rsi_14":38.29,"sma_20":6512.5,"sma_60":7081.67,"sma_120":7153.08},{"date":"2026-06-08","open":5800,"high":5810,"low":5300,"close":5410,"volume":93709,"rsi_14":28.45,"sma_20":6429.5,"sma_60":7051.67,"sma_120":7138.75},{"date":"2026-06-09","open":5770,"high":5770,"low":5410,"close":5510,"volume":26792,"rsi_14":30.79,"sma_20":6356.0,"sma_60":7022.67,"sma_120":7125.17},{"date":"2026-06-10","open":5510,"high":5650,"low":5330,"close":5410,"volume":32525,"rsi_14":31.92,"sma_20":6267.0,"sma_60":6992.0,"sma_120":7110.83},{"date":"2026-06-11","open":5580,"high":5610,"low":5380,"close":5550,"volume":15497,"rsi_14":36.39,"sma_20":6188.0,"sma_60":6959.83,"sma_120":7097.92},{"date":"2026-06-12","open":5650,"high":5850,"low":5530,"close":5760,"volume":33168,"rsi_14":45.82,"sma_20":6125.0,"sma_60":6931.5,"sma_120":7086.83},{"date":"2026-06-15","open":5880,"high":5920,"low":5720,"close":5820,"volume":32691,"rsi_14":45.31,"sma_20":6064.5,"sma_60":6904.17,"sma_120":7076.25},{"date":"2026-06-16","open":5770,"high":5860,"low":5730,"close":5800,"volume":32110,"rsi_14":42.16,"sma_20":6006.0,"sma_60":6877.0,"sma_120":7065.33},{"date":"2026-06-17","open":5790,"high":6190,"low":5770,"close":6130,"volume":43630,"rsi_14":51.92,"sma_20":5966.5,"sma_60":6855.83,"sma_120":7057.75},{"date":"2026-06-18","open":6130,"high":6150,"low":5990,"close":6010,"volume":24077,"rsi_14":47.91,"sma_20":5932.5,"sma_60":6831.67,"sma_120":7049.33},{"date":"2026-06-19","open":6140,"high":6140,"low":5750,"close":5950,"volume":41972,"rsi_14":48.22,"sma_20":5905.0,"sma_60":6808.17,"sma_120":7040.33},{"date":"2026-06-22","open":5940,"high":6120,"low":5700,"close":5830,"volume":29356,"rsi_14":49.67,"sma_20":5895.0,"sma_60":6782.67,"sma_120":7030.25},{"date":"2026-06-23","open":6090,"high":6090,"low":5580,"close":5670,"volume":24184,"rsi_14":48.69,"sma_20":5872.5,"sma_60":6752.67,"sma_120":7018.25},{"date":"2026-06-24","open":5400,"high":5800,"low":5400,"close":5640,"volume":13865,"rsi_14":41.39,"sma_20":5840.5,"sma_60":6723.67,"sma_120":7006.33},{"date":"2026-06-25","open":5690,"high":5790,"low":5450,"close":5520,"volume":19350,"rsi_14":32.81,"sma_20":5816.0,"sma_60":6692.67,"sma_120":6993.08},{"date":"2026-06-26","open":5630,"high":5630,"low":5260,"close":5310,"volume":41537,"rsi_14":47.19,"sma_20":5774.5,"sma_60":6658.67,"sma_120":6977.75},{"date":"2026-06-29","open":5260,"high":5510,"low":5230,"close":5460,"volume":27521,"rsi_14":48.63,"sma_20":5744.5,"sma_60":6628.17,"sma_120":6964.5},{"date":"2026-06-30","open":5490,"high":5540,"low":5420,"close":5480,"volume":15922,"rsi_14":52.0,"sma_20":5726.0,"sma_60":6596.17,"sma_120":6951.33},{"date":"2026-07-01","open":5480,"high":5530,"low":5380,"close":5440,"volume":22582,"rsi_14":46.67,"sma_20":5710.5,"sma_60":6567.67,"sma_120":6937.42},{"date":"2026-07-02","open":5490,"high":5500,"low":5320,"close":5440,"volume":21518,"rsi_14":38.89,"sma_20":5677.0,"sma_60":6537.67,"sma_120":6922.92},{"date":"2026-07-03","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":36.23,"sma_20":5629.0,"sma_60":6508.0,"sma_120":6908.75},{"date":"2026-07-06","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":36.76,"sma_20":5630.5,"sma_60":6479.0,"sma_120":6895.67},{"date":"2026-07-07","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":16.5,"sma_20":5627.0,"sma_60":6449.33,"sma_120":6882.58},{"date":"2026-07-08","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":18.68,"sma_20":5628.5,"sma_60":6418.0,"sma_120":6869.33},{"date":"2026-07-09","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":20.0,"sma_20":5623.0,"sma_60":6385.33,"sma_120":6856.08},{"date":"2026-07-10","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":23.29,"sma_20":5607.0,"sma_60":6353.5,"sma_120":6842.58},{"date":"2026-07-13","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":29.82,"sma_20":5588.0,"sma_60":6317.5,"sma_120":6829.17},{"date":"2026-07-14","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":31.48,"sma_20":5570.0,"sma_60":6281.67,"sma_120":6816.08},{"date":"2026-07-15","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":40.48,"sma_20":5535.5,"sma_60":6245.5,"sma_120":6802.75},{"date":"2026-07-16","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":80.95,"sma_20":5507.0,"sma_60":6208.83,"sma_120":6789.5},{"date":"2026-07-20","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":33.33,"sma_20":5481.5,"sma_60":6172.0,"sma_120":6776.5},{"date":"2026-07-21","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":0.0,"sma_20":5462.0,"sma_60":6136.17,"sma_120":6763.92},{"date":"2026-07-22","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5450.5,"sma_60":6100.67,"sma_120":6751.58},{"date":"2026-07-23","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5440.5,"sma_60":6065.83,"sma_120":6738.92},{"date":"2026-07-24","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5436.5,"sma_60":6034.17,"sma_120":6726.25},{"date":"2026-07-27","open":5440,"high":5440,"low":5440,"close":5440,"volume":0,"rsi_14":100.0,"sma_20":5443.0,"sma_60":6004.0,"sma_120":6713.0},{"date":"2026-07-28","open":5190,"high":5490,"low":4630,"close":4710,"volume":46846,"rsi_14":0.0,"sma_20":5405.5,"sma_60":5963.33,"sma_120":6693.83},{"date":"2026-07-29","open":4810,"high":5550,"low":4415,"close":4600,"volume":51402,"rsi_14":0.0,"sma_20":5361.5,"sma_60":5920.17,"sma_120":6673.67},{"date":"2026-07-30","open":4565,"high":4675,"low":4460,"close":4520,"volume":27450,"rsi_14":0.0,"sma_20":5315.5,"sma_60":5876.67,"sma_120":6652.83},{"date":"2026-07-31","open":4530,"high":4630,"low":4520,"close":4615,"volume":24784,"rsi_14":9.36,"sma_20":5274.25,"sma_60":5833.75,"sma_120":6633.62},{"date":"2026-08-03","open":4615,"high":4805,"low":4455,"close":4645,"volume":26102,"rsi_14":11.96,"sma_20":5234.5,"sma_60":5792.0,"sma_120":6614.25},{"date":"2026-08-04","open":4680,"high":4680,"low":4460,"close":4590,"volume":49340,"rsi_14":11.36,"sma_20":5192.0,"sma_60":5750.67,"sma_120":6594.08},{"date":"2026-08-05","open":4625,"high":4640,"low":4590,"close":4615,"volume":11838,"rsi_14":13.33,"sma_20":5150.75,"sma_60":5711.25,"sma_120":6573.79},{"date":"2026-08-06","open":4615,"high":4685,"low":4610,"close":4625,"volume":17023,"rsi_14":14.1,"sma_20":5110.0,"sma_60":5668.5,"sma_120":6554.17},{"date":"2026-08-07","open":4610,"high":4695,"low":4610,"close":4680,"volume":10135,"rsi_14":18.07,"sma_20":5072.0,"sma_60":5627.67,"sma_120":6534.75},{"date":"2026-08-10","open":4670,"high":4820,"low":4605,"close":4810,"volume":15963,"rsi_14":26.14,"sma_20":5040.5,"sma_60":5590.83,"sma_120":6516.17},{"date":"2026-08-11","open":4895,"high":5330,"low":4895,"close":5260,"volume":30188,"rsi_14":44.92,"sma_20":5031.5,"sma_60":5561.33,"sma_120":6501.08},{"date":"2026-08-12","open":5270,"high":5640,"low":5100,"close":5640,"volume":44201,"rsi_14":54.65,"sma_20":5041.5,"sma_60":5539.17,"sma_120":6488.08},{"date":"2026-08-13","open":5600,"high":5790,"low":5370,"close":5380,"volume":32321,"rsi_14":48.76,"sma_20":5038.5,"sma_60":5513.5,"sma_120":6466.42},{"date":"2026-08-14","open":5390,"high":5490,"low":5370,"close":5410,"volume":5118,"rsi_14":49.39,"sma_20":5037.0,"sma_60":5492.17,"sma_120":6440.17},{"date":"2026-08-18","open":5310,"high":5390,"low":5300,"close":5300,"volume":11913,"rsi_14":66.21,"sma_20":5030.0,"sma_60":5472.17,"sma_120":6413.33},{"date":"2026-08-19","open":5310,"high":5500,"low":5160,"close":5200,"volume":13366,"rsi_14":66.57,"sma_20":5018.0,"sma_60":5458.33,"sma_120":6385.08},{"date":"2026-08-20","open":5160,"high":5250,"low":5150,"close":5240,"volume":3776,"rsi_14":70.34,"sma_20":5008.0,"sma_60":5443.67,"sma_120":6358.58},{"date":"2026-08-21","open":5240,"high":5240,"low":5100,"close":5140,"volume":11207,"rsi_14":64.79,"sma_20":4993.0,"sma_60":5424.67,"sma_120":6332.67},{"date":"2026-08-24","open":5200,"high":5360,"low":5110,"close":5150,"volume":12584,"rsi_14":64.39,"sma_20":4978.5,"sma_60":5410.33,"sma_120":6308.75},{"date":"2026-08-25","open":5150,"high":5280,"low":5150,"close":5260,"volume":2366,"rsi_14":68.51,"sma_20":4969.5,"sma_60":5395.67,"sma_120":6288.42},{"date":"2026-08-26","open":5300,"high":5480,"low":5300,"close":5420,"volume":11619,"rsi_14":70.69,"sma_20":5005.0,"sma_60":5385.0,"sma_120":6272.58},{"date":"2026-08-27","open":5490,"high":5600,"low":5430,"close":5550,"volume":14075,"rsi_14":72.4,"sma_20":5052.5,"sma_60":5380.0,"sma_120":6261.42},{"date":"2026-08-28","open":5550,"high":5910,"low":5550,"close":5890,"volume":43798,"rsi_14":75.74,"sma_20":5121.0,"sma_60":5382.33,"sma_120":6248.92},{"date":"2026-08-31","open":5890,"high":5990,"low":5840,"close":5960,"volume":11637,"rsi_14":75.11,"sma_20":5188.25,"sma_60":5379.83,"sma_120":6236.92},{"date":"2026-09-01","open":5990,"high":5990,"low":5840,"close":5970,"volume":12162,"rsi_14":69.19,"sma_20":5254.5,"sma_60":5372.67,"sma_120":6227.17},{"date":"2026-09-02","open":5970,"high":5990,"low":5890,"close":5990,"volume":3084,"rsi_14":61.74,"sma_20":5324.5,"sma_60":5382.33,"sma_120":6217.0},{"date":"2026-09-03","open":6000,"high":6020,"low":5920,"close":5990,"volume":8564,"rsi_14":74.8,"sma_20":5393.25,"sma_60":5390.33,"sma_120":6206.5},{"date":"2026-09-04","open":5990,"high":6040,"low":5960,"close":6030,"volume":7711,"rsi_14":75.0,"sma_20":5463.5,"sma_60":5400.67,"sma_120":6196.33},{"date":"2026-09-07","open":6050,"high":6200,"low":6010,"close":6200,"volume":22110,"rsi_14":84.62,"sma_20":5539.5,"sma_60":5411.5,"sma_120":6185.67},{"date":"2026-09-08","open":6200,"high":6380,"low":6200,"close":6370,"volume":22413,"rsi_14":92.7,"sma_20":5617.5,"sma_60":5421.67,"sma_120":6176.58},{"date":"2026-09-09","open":6230,"high":6370,"low":6180,"close":6200,"volume":139750,"rsi_14":82.0,"sma_20":5664.5,"sma_60":5428.0,"sma_120":6166.08},{"date":"2026-09-10","open":6200,"high":6300,"low":6140,"close":6200,"volume":23469,"rsi_14":87.86,"sma_20":5692.5,"sma_60":5434.67,"sma_120":6155.83},{"date":"2026-09-11","open":6340,"high":6340,"low":6150,"close":6240,"volume":12215,"rsi_14":88.11,"sma_20":5735.5,"sma_60":5436.5,"sma_120":6146.17},{"date":"2026-09-14","open":6020,"high":7680,"low":5970,"close":6170,"volume":30272,"rsi_14":82.73,"sma_20":5773.5,"sma_60":5439.17,"sma_120":6135.42},{"date":"2026-09-15","open":6150,"high":6230,"low":5790,"close":6020,"volume":24566,"rsi_14":71.74,"sma_20":5809.5,"sma_60":5440.33,"sma_120":6124.25},{"date":"2026-09-16","open":6040,"high":6240,"low":5830,"close":6010,"volume":10556,"rsi_14":68.25,"sma_20":5850.0,"sma_60":5443.33,"sma_120":6113.0},{"date":"2026-09-17","open":6090,"high":6090,"low":5800,"close":6000,"volume":21474,"rsi_14":55.91,"sma_20":5888.0,"sma_60":5448.83,"sma_120":6100.75},{"date":"2026-09-18","open":5950,"high":5980,"low":5750,"close":5870,"volume":8101,"rsi_14":45.45,"sma_20":5924.5,"sma_60":5452.67,"sma_120":6088.17},{"date":"2026-09-21","open":5850,"high":5950,"low":5730,"close":5920,"volume":15020,"rsi_14":47.57,"sma_20":5963.0,"sma_60":5459.33,"sma_120":6076.0},{"date":"2026-09-22","open":5980,"high":5980,"low":5580,"close":5790,"volume":25082,"rsi_14":41.23,"sma_20":5989.5,"sma_60":5467.33,"sma_120":6063.0},{"date":"2026-09-23","open":5760,"high":5830,"low":5600,"close":5690,"volume":18473,"rsi_14":37.9,"sma_20":6003.0,"sma_60":5471.17,"sma_120":6049.67},{"date":"2026-09-28","open":5830,"high":5890,"low":5440,"close":5840,"volume":13542,"rsi_14":42.96,"sma_20":6017.5,"sma_60":5477.17,"sma_120":6036.67},{"date":"2026-09-29","open":5840,"high":6000,"low":5800,"close":5970,"volume":20588,"rsi_14":41.22,"sma_20":6021.5,"sma_60":5486.0,"sma_120":6026.83},{"date":"2026-09-30","open":5940,"high":6000,"low":5750,"close":5970,"volume":19193,"rsi_14":32.46,"sma_20":6022.0,"sma_60":5494.83,"sma_120":6016.25},{"date":"2026-10-01","open":6020,"high":6020,"low":5850,"close":5990,"volume":17441,"rsi_14":39.39,"sma_20":6023.0,"sma_60":5504.0,"sma_120":6006.0},{"date":"2026-10-02","open":5990,"high":6070,"low":5650,"close":6060,"volume":4075,"rsi_14":43.4,"sma_20":6026.5,"sma_60":5514.33,"sma_120":5996.67},{"date":"2026-10-06","open":5990,"high":6070,"low":5780,"close":6020,"volume":21934,"rsi_14":39.62,"sma_20":6028.0,"sma_60":5524.0,"sma_120":5986.67},{"date":"2026-10-07","open":5990,"high":5990,"low":5800,"close":5890,"volume":2573,"rsi_14":37.5,"sma_20":6021.0,"sma_60":5531.5,"sma_120":5974.75},{"date":"2026-10-08","open":5980,"high":5980,"low":5830,"close":5980,"volume":3852,"rsi_14":48.11,"sma_20":6010.0,"sma_60":5540.5,"sma_120":5962.92},{"date":"2026-10-12","open":5960,"high":5960,"low":5740,"close":5900,"volume":10380,"rsi_14":45.13,"sma_20":5986.5,"sma_60":5548.17,"sma_120":5950.83},{"date":"2026-10-13","open":5760,"high":5970,"low":5570,"close":5700,"volume":15524,"rsi_14":38.64,"sma_20":5961.5,"sma_60":5552.5,"sma_120":5935.0},{"date":"2026-10-14","open":5590,"high":5900,"low":5590,"close":5850,"volume":25685,"rsi_14":49.25,"sma_20":5944.0,"sma_60":5559.33,"sma_120":5920.5},{"date":"2026-10-15","open":5870,"high":5980,"low":5500,"close":5590,"volume":35460,"rsi_14":39.35,"sma_20":5911.5,"sma_60":5561.83,"sma_120":5903.67},{"date":"2026-10-16","open":5590,"high":7110,"low":5520,"close":5760,"volume":18302,"rsi_14":49.06,"sma_20":5891.0,"sma_60":5567.17,"sma_120":5888.0},{"date":"2026-10-19","open":5620,"high":5990,"low":5620,"close":5850,"volume":22778,"rsi_14":55.06,"sma_20":5882.5,"sma_60":5574.0,"sma_120":5873.0},{"date":"2026-10-20","open":5890,"high":6000,"low":5690,"close":5850,"volume":80438,"rsi_14":50.35,"sma_20":5874.5,"sma_60":5580.83,"sma_120":5858.5},{"date":"2026-10-21","open":6000,"high":6070,"low":5890,"close":6030,"volume":52807,"rsi_14":52.03,"sma_20":5876.0,"sma_60":5590.67,"sma_120":5845.67},{"date":"2026-10-22","open":5990,"high":6390,"low":5860,"close":6150,"volume":135313,"rsi_14":55.62,"sma_20":5890.0,"sma_60":5602.5,"sma_120":5834.17},{"date":"2026-10-23","open":6090,"high":6420,"low":5130,"close":5290,"volume":257422}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2581.4,"pbr":0.28,"per":2.05,"roa":7.01,"roe":7.52,"grade":"C","comment":"PER 2.04배, ROE 7.52%","revenue":68028391646.0,"analysis":"PER 2.0배입니다. ROE 7.5%입니다. 시가총액 696.64억. 매출 680.28억, 영업이익 33.02억.","eps_basis":"TTM","debt_ratio":0.07184918808846832,"market_cap":70061537630,"net_income":34184394919.0,"total_debt":18080157581.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.81,"total_assets":269720545761.0,"total_equity":251640388180.0,"profit_margin":50.25,"revenue_basis":"TTM","dividend_yield":3.28,"net_income_basis":"TTM","operating_income":3301503046.0,"operating_margin":4.85,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":5290.0,"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":11150.0},{"date":"2016-10-25","close":11450.0},{"date":"2016-10-26","close":12100.0},{"date":"2016-10-27","close":12200.0},{"date":"2016-10-28","close":12700.0},{"date":"2016-10-31","close":12350.0},{"date":"2016-11-01","close":11650.0},{"date":"2016-11-02","close":11950.0},{"date":"2016-11-03","close":11950.0},{"date":"2016-11-04","close":11900.0},{"date":"2016-11-07","close":12000.0},{"date":"2016-11-08","close":12000.0},{"date":"2016-11-09","close":11050.0},{"date":"2016-11-10","close":11650.0},{"date":"2016-11-11","close":11600.0},{"date":"2016-11-14","close":11950.0},{"date":"2016-11-15","close":11700.0},{"date":"2016-11-16","close":11850.0},{"date":"2016-11-17","close":11600.0},{"date":"2016-11-18","close":11300.0},{"date":"2016-11-21","close":11000.0},{"date":"2016-11-22","close":11050.0},{"date":"2016-11-23","close":11150.0},{"date":"2016-11-24","close":10450.0},{"date":"2016-11-25","close":10850.0},{"date":"2016-11-28","close":11000.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":10650.0},{"date":"2016-12-01","close":10450.0},{"date":"2016-12-02","close":10300.0},{"date":"2016-12-05","close":10300.0},{"date":"2016-12-06","close":10350.0},{"date":"2016-12-07","close":10200.0},{"date":"2016-12-08","close":10400.0},{"date":"2016-12-09","close":10600.0},{"date":"2016-12-12","close":11100.0},{"date":"2016-12-13","close":11000.0},{"date":"2016-12-14","close":10900.0},{"date":"2016-12-15","close":11100.0},{"date":"2016-12-16","close":11100.0},{"date":"2016-12-19","close":11100.0},{"date":"2016-12-20","close":11150.0},{"date":"2016-12-21","close":11150.0},{"date":"2016-12-22","close":11150.0},{"date":"2016-12-23","close":11200.0},{"date":"2016-12-26","close":11500.0},{"date":"2016-12-27","close":11450.0},{"date":"2016-12-28","close":11350.0},{"date":"2016-12-29","close":11400.0},{"date":"2017-01-02","close":11650.0},{"date":"2017-01-03","close":11700.0},{"date":"2017-01-04","close":11600.0},{"date":"2017-01-05","close":11450.0},{"date":"2017-01-06","close":11450.0},{"date":"2017-01-09","close":11350.0},{"date":"2017-01-10","close":11300.0},{"date":"2017-01-11","close":11350.0},{"date":"2017-01-12","close":11000.0},{"date":"2017-01-13","close":11100.0},{"date":"2017-01-16","close":11150.0},{"date":"2017-01-17","close":11050.0},{"date":"2017-01-18","close":10800.0},{"date":"2017-01-19","close":10800.0},{"date":"2017-01-20","close":10700.0},{"date":"2017-01-23","close":10500.0},{"date":"2017-01-24","close":10450.0},{"date":"2017-01-25","close":10300.0},{"date":"2017-01-26","close":10450.0},{"date":"2017-01-31","close":10550.0},{"date":"2017-02-01","close":10350.0},{"date":"2017-02-02","close":10100.0},{"date":"2017-02-03","close":9780.0},{"date":"2017-02-06","close":9860.0},{"date":"2017-02-07","close":9840.0},{"date":"2017-02-08","close":9990.0},{"date":"2017-02-09","close":9990.0},{"date":"2017-02-10","close":10050.0},{"date":"2017-02-13","close":10050.0},{"date":"2017-02-14","close":10100.0},{"date":"2017-02-15","close":10800.0},{"date":"2017-02-16","close":10450.0},{"date":"2017-02-17","close":10400.0},{"date":"2017-02-20","close":10250.0},{"date":"2017-02-21","close":10250.0},{"date":"2017-02-22","close":13000.0},{"date":"2017-02-23","close":13200.0},{"date":"2017-02-24","close":13050.0},{"date":"2017-02-27","close":12650.0},{"date":"2017-02-28","close":11950.0},{"date":"2017-03-02","close":12350.0},{"date":"2017-03-03","close":14000.0},{"date":"2017-03-06","close":13550.0},{"date":"2017-03-07","close":14550.0},{"date":"2017-03-08","close":14600.0},{"date":"2017-03-09","close":13300.0},{"date":"2017-03-10","close":14000.0},{"date":"2017-03-13","close":14150.0},{"date":"2017-03-14","close":14500.0},{"date":"2017-03-15","close":14250.0},{"date":"2017-03-16","close":14850.0},{"date":"2017-03-17","close":14000.0},{"date":"2017-03-20","close":13250.0},{"date":"2017-03-21","close":13700.0},{"date":"2017-03-22","close":13250.0},{"date":"2017-03-23","close":12500.0},{"date":"2017-03-24","close":12250.0},{"date":"2017-03-27","close":12900.0},{"date":"2017-03-28","close":12700.0},{"date":"2017-03-29","close":12200.0},{"date":"2017-03-30","close":12300.0},{"date":"2017-03-31","close":12400.0},{"date":"2017-04-03","close":12750.0},{"date":"2017-04-04","close":12300.0},{"date":"2017-04-05","close":12350.0},{"date":"2017-04-06","close":12100.0},{"date":"2017-04-07","close":11750.0},{"date":"2017-04-10","close":11100.0},{"date":"2017-04-11","close":11100.0},{"date":"2017-04-12","close":11000.0},{"date":"2017-04-13","close":11100.0},{"date":"2017-04-14","close":10800.0},{"date":"2017-04-17","close":10850.0},{"date":"2017-04-18","close":10800.0},{"date":"2017-04-19","close":11050.0},{"date":"2017-04-20","close":11000.0},{"date":"2017-04-21","close":11050.0},{"date":"2017-04-24","close":10700.0},{"date":"2017-04-25","close":10650.0},{"date":"2017-04-26","close":10750.0},{"date":"2017-04-27","close":11000.0},{"date":"2017-04-28","close":10850.0},{"date":"2017-05-02","close":10850.0},{"date":"2017-05-04","close":10800.0},{"date":"2017-05-08","close":10800.0},{"date":"2017-05-10","close":10800.0},{"date":"2017-05-11","close":10850.0},{"date":"2017-05-12","close":10850.0},{"date":"2017-05-15","close":10750.0},{"date":"2017-05-16","close":10750.0},{"date":"2017-05-17","close":10650.0},{"date":"2017-05-18","close":10650.0},{"date":"2017-05-19","close":10600.0},{"date":"2017-05-22","close":10600.0},{"date":"2017-05-23","close":10650.0},{"date":"2017-05-24","close":10550.0},{"date":"2017-05-25","close":10450.0},{"date":"2017-05-26","close":10400.0},{"date":"2017-05-29","close":10250.0},{"date":"2017-05-30","close":10300.0},{"date":"2017-05-31","close":10300.0},{"date":"2017-06-01","close":10450.0},{"date":"2017-06-02","close":10450.0},{"date":"2017-06-05","close":10700.0},{"date":"2017-06-07","close":10650.0},{"date":"2017-06-08","close":10650.0},{"date":"2017-06-09","close":10600.0},{"date":"2017-06-12","close":10550.0},{"date":"2017-06-13","close":10500.0},{"date":"2017-06-14","close":10500.0},{"date":"2017-06-15","close":10350.0},{"date":"2017-06-16","close":10350.0},{"date":"2017-06-19","close":10300.0},{"date":"2017-06-20","close":10250.0},{"date":"2017-06-21","close":10300.0},{"date":"2017-06-22","close":10300.0},{"date":"2017-06-23","close":10250.0},{"date":"2017-06-26","close":10300.0},{"date":"2017-06-27","close":10200.0},{"date":"2017-06-28","close":10300.0},{"date":"2017-06-29","close":10400.0},{"date":"2017-06-30","close":10550.0},{"date":"2017-07-03","close":10450.0},{"date":"2017-07-04","close":10300.0},{"date":"2017-07-05","close":10350.0},{"date":"2017-07-06","close":10400.0},{"date":"2017-07-07","close":10600.0},{"date":"2017-07-10","close":10400.0},{"date":"2017-07-11","close":10300.0},{"date":"2017-07-12","close":10300.0},{"date":"2017-07-13","close":10250.0},{"date":"2017-07-14","close":10250.0},{"date":"2017-07-17","close":10650.0},{"date":"2017-07-18","close":10550.0},{"date":"2017-07-19","close":10500.0},{"date":"2017-07-20","close":10400.0},{"date":"2017-07-21","close":10350.0},{"date":"2017-07-24","close":10200.0},{"date":"2017-07-25","close":10100.0},{"date":"2017-07-26","close":10150.0},{"date":"2017-07-27","close":9960.0},{"date":"2017-07-28","close":9970.0},{"date":"2017-07-31","close":9940.0},{"date":"2017-08-01","close":9950.0},{"date":"2017-08-02","close":9960.0},{"date":"2017-08-03","close":9940.0},{"date":"2017-08-04","close":9990.0},{"date":"2017-08-07","close":10050.0},{"date":"2017-08-08","close":10100.0},{"date":"2017-08-09","close":10100.0},{"date":"2017-08-10","close":9950.0},{"date":"2017-08-11","close":9930.0},{"date":"2017-08-14","close":9900.0},{"date":"2017-08-16","close":9860.0},{"date":"2017-08-17","close":10000.0},{"date":"2017-08-18","close":10050.0},{"date":"2017-08-21","close":10250.0},{"date":"2017-08-22","close":10300.0},{"date":"2017-08-23","close":10200.0},{"date":"2017-08-24","close":10400.0},{"date":"2017-08-25","close":10500.0},{"date":"2017-08-28","close":10550.0},{"date":"2017-08-29","close":10350.0},{"date":"2017-08-30","close":10250.0},{"date":"2017-08-31","close":10300.0},{"date":"2017-09-01","close":10450.0},{"date":"2017-09-04","close":10150.0},{"date":"2017-09-05","close":10150.0},{"date":"2017-09-06","close":10050.0},{"date":"2017-09-07","close":10050.0},{"date":"2017-09-08","close":9970.0},{"date":"2017-09-11","close":10050.0},{"date":"2017-09-12","close":9990.0},{"date":"2017-09-13","close":9980.0},{"date":"2017-09-14","close":9960.0},{"date":"2017-09-15","close":9900.0},{"date":"2017-09-18","close":9850.0},{"date":"2017-09-19","close":10000.0},{"date":"2017-09-20","close":10000.0},{"date":"2017-09-21","close":9900.0},{"date":"2017-09-22","close":9720.0},{"date":"2017-09-25","close":9570.0},{"date":"2017-09-26","close":9500.0},{"date":"2017-09-27","close":9490.0},{"date":"2017-09-28","close":9600.0},{"date":"2017-09-29","close":9640.0},{"date":"2017-10-10","close":9720.0},{"date":"2017-10-11","close":9750.0},{"date":"2017-10-12","close":9770.0},{"date":"2017-10-13","close":9660.0},{"date":"2017-10-16","close":9660.0},{"date":"2017-10-17","close":9710.0},{"date":"2017-10-18","close":9530.0},{"date":"2017-10-19","close":9560.0},{"date":"2017-10-20","close":9530.0},{"date":"2017-10-23","close":9590.0},{"date":"2017-10-24","close":9600.0},{"date":"2017-10-25","close":9630.0},{"date":"2017-10-26","close":9590.0},{"date":"2017-10-27","close":9550.0},{"date":"2017-10-30","close":9550.0},{"date":"2017-10-31","close":9550.0},{"date":"2017-11-01","close":9520.0},{"date":"2017-11-02","close":9450.0},{"date":"2017-11-03","close":9450.0},{"date":"2017-11-06","close":9520.0},{"date":"2017-11-07","close":9520.0},{"date":"2017-11-08","close":9490.0},{"date":"2017-11-09","close":9500.0},{"date":"2017-11-10","close":9520.0},{"date":"2017-11-13","close":9530.0},{"date":"2017-11-14","close":9580.0},{"date":"2017-11-15","close":9590.0},{"date":"2017-11-16","close":9600.0},{"date":"2017-11-17","close":9850.0},{"date":"2017-11-20","close":10050.0},{"date":"2017-11-21","close":10100.0},{"date":"2017-11-22","close":9980.0},{"date":"2017-11-23","close":10000.0},{"date":"2017-11-24","close":9980.0},{"date":"2017-11-27","close":9950.0},{"date":"2017-11-28","close":9940.0},{"date":"2017-11-29","close":9930.0},{"date":"2017-11-30","close":9900.0},{"date":"2017-12-01","close":9890.0},{"date":"2017-12-04","close":9880.0},{"date":"2017-12-05","close":9860.0},{"date":"2017-12-06","close":10100.0},{"date":"2017-12-07","close":10100.0},{"date":"2017-12-08","close":10100.0},{"date":"2017-12-11","close":10600.0},{"date":"2017-12-12","close":10450.0},{"date":"2017-12-13","close":10550.0},{"date":"2017-12-14","close":10700.0},{"date":"2017-12-15","close":10700.0},{"date":"2017-12-18","close":10500.0},{"date":"2017-12-19","close":10300.0},{"date":"2017-12-20","close":10300.0},{"date":"2017-12-21","close":10200.0},{"date":"2017-12-22","close":10100.0},{"date":"2017-12-26","close":10250.0},{"date":"2017-12-27","close":10100.0},{"date":"2017-12-28","close":10200.0},{"date":"2018-01-02","close":10100.0},{"date":"2018-01-03","close":10150.0},{"date":"2018-01-04","close":9990.0},{"date":"2018-01-05","close":10050.0},{"date":"2018-01-08","close":10000.0},{"date":"2018-01-09","close":9890.0},{"date":"2018-01-10","close":9920.0},{"date":"2018-01-11","close":9910.0},{"date":"2018-01-12","close":9860.0},{"date":"2018-01-15","close":9870.0},{"date":"2018-01-16","close":9800.0},{"date":"2018-01-17","close":9880.0},{"date":"2018-01-18","close":10100.0},{"date":"2018-01-19","close":9990.0},{"date":"2018-01-22","close":10000.0},{"date":"2018-01-23","close":10000.0},{"date":"2018-01-24","close":10200.0},{"date":"2018-01-25","close":10250.0},{"date":"2018-01-26","close":10300.0},{"date":"2018-01-29","close":10350.0},{"date":"2018-01-30","close":10600.0},{"date":"2018-01-31","close":10550.0},{"date":"2018-02-01","close":10550.0},{"date":"2018-02-02","close":10350.0},{"date":"2018-02-05","close":10300.0},{"date":"2018-02-06","close":10150.0},{"date":"2018-02-07","close":10350.0},{"date":"2018-02-08","close":10500.0},{"date":"2018-02-09","close":10250.0},{"date":"2018-02-12","close":10200.0},{"date":"2018-02-13","close":10250.0},{"date":"2018-02-14","close":10250.0},{"date":"2018-02-19","close":10250.0},{"date":"2018-02-20","close":10300.0},{"date":"2018-02-21","close":10450.0},{"date":"2018-02-22","close":10350.0},{"date":"2018-02-23","close":10250.0},{"date":"2018-02-26","close":10300.0},{"date":"2018-02-27","close":10100.0},{"date":"2018-02-28","close":10150.0},{"date":"2018-03-02","close":10150.0},{"date":"2018-03-05","close":10200.0},{"date":"2018-03-06","close":10200.0},{"date":"2018-03-07","close":10150.0},{"date":"2018-03-08","close":10150.0},{"date":"2018-03-09","close":10100.0},{"date":"2018-03-12","close":10150.0},{"date":"2018-03-13","close":10150.0},{"date":"2018-03-14","close":10100.0},{"date":"2018-03-15","close":10050.0},{"date":"2018-03-16","close":10700.0},{"date":"2018-03-19","close":10500.0},{"date":"2018-03-20","close":11200.0},{"date":"2018-03-21","close":10800.0},{"date":"2018-03-22","close":10350.0},{"date":"2018-03-23","close":10300.0},{"date":"2018-03-26","close":10250.0},{"date":"2018-03-27","close":10300.0},{"date":"2018-03-28","close":10300.0},{"date":"2018-03-29","close":10150.0},{"date":"2018-03-30","close":10350.0},{"date":"2018-04-02","close":10300.0},{"date":"2018-04-03","close":10200.0},{"date":"2018-04-04","close":10150.0},{"date":"2018-04-05","close":10200.0},{"date":"2018-04-06","close":10100.0},{"date":"2018-04-09","close":10100.0},{"date":"2018-04-10","close":10100.0},{"date":"2018-04-11","close":10100.0},{"date":"2018-04-12","close":10050.0},{"date":"2018-04-13","close":10100.0},{"date":"2018-04-16","close":10100.0},{"date":"2018-04-17","close":10100.0},{"date":"2018-04-18","close":10100.0},{"date":"2018-04-19","close":10100.0},{"date":"2018-04-20","close":10650.0},{"date":"2018-04-23","close":10600.0},{"date":"2018-04-24","close":11250.0},{"date":"2018-04-25","close":10600.0},{"date":"2018-04-26","close":10700.0},{"date":"2018-04-27","close":10400.0},{"date":"2018-04-30","close":10250.0},{"date":"2018-05-02","close":10450.0},{"date":"2018-05-03","close":10400.0},{"date":"2018-05-04","close":10500.0},{"date":"2018-05-08","close":10500.0},{"date":"2018-05-09","close":10900.0},{"date":"2018-05-10","close":10850.0},{"date":"2018-05-11","close":10650.0},{"date":"2018-05-14","close":11000.0},{"date":"2018-05-15","close":11450.0},{"date":"2018-05-16","close":10850.0},{"date":"2018-05-17","close":11100.0},{"date":"2018-05-18","close":11100.0},{"date":"2018-05-21","close":11550.0},{"date":"2018-05-23","close":11450.0},{"date":"2018-05-24","close":11450.0},{"date":"2018-05-25","close":10950.0},{"date":"2018-05-28","close":11050.0},{"date":"2018-05-29","close":11300.0},{"date":"2018-05-30","close":10700.0},{"date":"2018-05-31","close":10750.0},{"date":"2018-06-01","close":10600.0},{"date":"2018-06-04","close":10700.0},{"date":"2018-06-05","close":10750.0},{"date":"2018-06-07","close":10700.0},{"date":"2018-06-08","close":10650.0},{"date":"2018-06-11","close":10500.0},{"date":"2018-06-12","close":10450.0},{"date":"2018-06-14","close":10250.0},{"date":"2018-06-15","close":10300.0},{"date":"2018-06-18","close":10100.0},{"date":"2018-06-19","close":9810.0},{"date":"2018-06-20","close":9880.0},{"date":"2018-06-21","close":9750.0},{"date":"2018-06-22","close":9590.0},{"date":"2018-06-25","close":9600.0},{"date":"2018-06-26","close":9600.0},{"date":"2018-06-27","close":9570.0},{"date":"2018-06-28","close":9390.0},{"date":"2018-06-29","close":9370.0},{"date":"2018-07-02","close":9020.0},{"date":"2018-07-03","close":8990.0},{"date":"2018-07-04","close":9050.0},{"date":"2018-07-05","close":9050.0},{"date":"2018-07-06","close":9230.0},{"date":"2018-07-09","close":9120.0},{"date":"2018-07-10","close":9150.0},{"date":"2018-07-11","close":9140.0},{"date":"2018-07-12","close":9210.0},{"date":"2018-07-13","close":9260.0},{"date":"2018-07-16","close":9300.0},{"date":"2018-07-17","close":9370.0},{"date":"2018-07-18","close":9400.0},{"date":"2018-07-19","close":9410.0},{"date":"2018-07-20","close":9400.0},{"date":"2018-07-23","close":9100.0},{"date":"2018-07-24","close":9170.0},{"date":"2018-07-25","close":8960.0},{"date":"2018-07-26","close":9030.0},{"date":"2018-07-27","close":9090.0},{"date":"2018-07-30","close":9050.0},{"date":"2018-07-31","close":9060.0},{"date":"2018-08-01","close":9090.0},{"date":"2018-08-02","close":9090.0},{"date":"2018-08-03","close":9140.0},{"date":"2018-08-06","close":9230.0},{"date":"2018-08-07","close":9200.0},{"date":"2018-08-08","close":9180.0},{"date":"2018-08-09","close":9190.0},{"date":"2018-08-10","close":9170.0},{"date":"2018-08-13","close":9000.0},{"date":"2018-08-14","close":9010.0},{"date":"2018-08-16","close":8890.0},{"date":"2018-08-17","close":8930.0},{"date":"2018-08-20","close":8940.0},{"date":"2018-08-21","close":8970.0},{"date":"2018-08-22","close":9060.0},{"date":"2018-08-23","close":9060.0},{"date":"2018-08-24","close":9020.0},{"date":"2018-08-27","close":8970.0},{"date":"2018-08-28","close":8970.0},{"date":"2018-08-29","close":9060.0},{"date":"2018-08-30","close":9070.0},{"date":"2018-08-31","close":9110.0},{"date":"2018-09-03","close":9080.0},{"date":"2018-09-04","close":9120.0},{"date":"2018-09-05","close":9050.0},{"date":"2018-09-06","close":9040.0},{"date":"2018-09-07","close":8980.0},{"date":"2018-09-10","close":8980.0},{"date":"2018-09-11","close":9050.0},{"date":"2018-09-12","close":9060.0},{"date":"2018-09-13","close":9060.0},{"date":"2018-09-14","close":9130.0},{"date":"2018-09-17","close":9200.0},{"date":"2018-09-18","close":9200.0},{"date":"2018-09-19","close":9130.0},{"date":"2018-09-20","close":9070.0},{"date":"2018-09-21","close":9060.0},{"date":"2018-09-27","close":9050.0},{"date":"2018-09-28","close":9080.0},{"date":"2018-10-01","close":9020.0},{"date":"2018-10-02","close":8920.0},{"date":"2018-10-04","close":8860.0},{"date":"2018-10-05","close":8790.0},{"date":"2018-10-08","close":8890.0},{"date":"2018-10-10","close":8780.0},{"date":"2018-10-11","close":8200.0},{"date":"2018-10-12","close":8080.0},{"date":"2018-10-15","close":8140.0},{"date":"2018-10-16","close":8150.0},{"date":"2018-10-17","close":8150.0},{"date":"2018-10-18","close":8160.0},{"date":"2018-10-19","close":8160.0},{"date":"2018-10-22","close":8120.0},{"date":"2018-10-23","close":8030.0},{"date":"2018-10-24","close":7940.0},{"date":"2018-10-25","close":7570.0},{"date":"2018-10-26","close":7140.0},{"date":"2018-10-29","close":6420.0},{"date":"2018-10-30","close":6440.0},{"date":"2018-10-31","close":6510.0},{"date":"2018-11-01","close":6800.0},{"date":"2018-11-02","close":7040.0},{"date":"2018-11-05","close":7050.0},{"date":"2018-11-06","close":7240.0},{"date":"2018-11-07","close":7280.0},{"date":"2018-11-08","close":7310.0},{"date":"2018-11-09","close":7300.0},{"date":"2018-11-12","close":7270.0},{"date":"2018-11-13","close":7250.0},{"date":"2018-11-14","close":7480.0},{"date":"2018-11-15","close":7690.0},{"date":"2018-11-16","close":7810.0},{"date":"2018-11-19","close":7820.0},{"date":"2018-11-20","close":7880.0},{"date":"2018-11-21","close":7890.0},{"date":"2018-11-22","close":7900.0},{"date":"2018-11-23","close":7880.0},{"date":"2018-11-26","close":7860.0},{"date":"2018-11-27","close":7780.0},{"date":"2018-11-28","close":7750.0},{"date":"2018-11-29","close":7830.0},{"date":"2018-11-30","close":7650.0},{"date":"2018-12-03","close":7780.0},{"date":"2018-12-04","close":7780.0},{"date":"2018-12-05","close":7760.0},{"date":"2018-12-06","close":7740.0},{"date":"2018-12-07","close":7760.0},{"date":"2018-12-10","close":7780.0},{"date":"2018-12-11","close":7740.0},{"date":"2018-12-12","close":7730.0},{"date":"2018-12-13","close":7720.0},{"date":"2018-12-14","close":7750.0},{"date":"2018-12-17","close":8150.0},{"date":"2018-12-18","close":8360.0},{"date":"2018-12-19","close":8400.0},{"date":"2018-12-20","close":8400.0},{"date":"2018-12-21","close":8390.0},{"date":"2018-12-24","close":8360.0},{"date":"2018-12-26","close":8320.0},{"date":"2018-12-27","close":8260.0},{"date":"2018-12-28","close":8330.0},{"date":"2019-01-02","close":8410.0},{"date":"2019-01-03","close":8130.0},{"date":"2019-01-04","close":8300.0},{"date":"2019-01-07","close":8370.0},{"date":"2019-01-08","close":8400.0},{"date":"2019-01-09","close":8400.0},{"date":"2019-01-10","close":8390.0},{"date":"2019-01-11","close":8370.0},{"date":"2019-01-14","close":8200.0},{"date":"2019-01-15","close":8240.0},{"date":"2019-01-16","close":8330.0},{"date":"2019-01-17","close":8640.0},{"date":"2019-01-18","close":8890.0},{"date":"2019-01-21","close":9460.0},{"date":"2019-01-22","close":9460.0},{"date":"2019-01-23","close":9500.0},{"date":"2019-01-24","close":9480.0},{"date":"2019-01-25","close":9430.0},{"date":"2019-01-28","close":9420.0},{"date":"2019-01-29","close":9870.0},{"date":"2019-01-30","close":9510.0},{"date":"2019-01-31","close":9580.0},{"date":"2019-02-01","close":9240.0},{"date":"2019-02-07","close":9180.0},{"date":"2019-02-08","close":9260.0},{"date":"2019-02-11","close":8870.0},{"date":"2019-02-12","close":8800.0},{"date":"2019-02-13","close":8860.0},{"date":"2019-02-14","close":9070.0},{"date":"2019-02-15","close":9040.0},{"date":"2019-02-18","close":8980.0},{"date":"2019-02-19","close":8980.0},{"date":"2019-02-20","close":9010.0},{"date":"2019-02-21","close":9000.0},{"date":"2019-02-22","close":8930.0},{"date":"2019-02-25","close":9000.0},{"date":"2019-02-26","close":8880.0},{"date":"2019-02-27","close":8890.0},{"date":"2019-02-28","close":8850.0},{"date":"2019-03-04","close":8820.0},{"date":"2019-03-05","close":8700.0},{"date":"2019-03-06","close":8650.0},{"date":"2019-03-07","close":8700.0},{"date":"2019-03-08","close":8670.0},{"date":"2019-03-11","close":8540.0},{"date":"2019-03-12","close":8470.0},{"date":"2019-03-13","close":8460.0},{"date":"2019-03-14","close":8610.0},{"date":"2019-03-15","close":8480.0},{"date":"2019-03-18","close":8520.0},{"date":"2019-03-19","close":8510.0},{"date":"2019-03-20","close":8560.0},{"date":"2019-03-21","close":8550.0},{"date":"2019-03-22","close":8500.0},{"date":"2019-03-25","close":8430.0},{"date":"2019-03-26","close":8450.0},{"date":"2019-03-27","close":8470.0},{"date":"2019-03-28","close":8490.0},{"date":"2019-03-29","close":8500.0},{"date":"2019-04-01","close":8560.0},{"date":"2019-04-02","close":8560.0},{"date":"2019-04-03","close":8650.0},{"date":"2019-04-04","close":8750.0},{"date":"2019-04-05","close":8670.0},{"date":"2019-04-08","close":8620.0},{"date":"2019-04-09","close":8610.0},{"date":"2019-04-10","close":8640.0},{"date":"2019-04-11","close":8680.0},{"date":"2019-04-12","close":8700.0},{"date":"2019-04-15","close":8740.0},{"date":"2019-04-16","close":8650.0},{"date":"2019-04-17","close":8700.0},{"date":"2019-04-18","close":8700.0},{"date":"2019-04-19","close":8690.0},{"date":"2019-04-22","close":8690.0},{"date":"2019-04-23","close":8690.0},{"date":"2019-04-24","close":8690.0},{"date":"2019-04-25","close":8780.0},{"date":"2019-04-26","close":8840.0},{"date":"2019-04-29","close":8810.0},{"date":"2019-04-30","close":8760.0},{"date":"2019-05-02","close":8770.0},{"date":"2019-05-03","close":8810.0},{"date":"2019-05-07","close":8810.0},{"date":"2019-05-08","close":8800.0},{"date":"2019-05-09","close":8700.0},{"date":"2019-05-10","close":8810.0},{"date":"2019-05-13","close":8450.0},{"date":"2019-05-14","close":8200.0},{"date":"2019-05-15","close":8390.0},{"date":"2019-05-16","close":8380.0},{"date":"2019-05-17","close":8560.0},{"date":"2019-05-20","close":8550.0},{"date":"2019-05-21","close":8740.0},{"date":"2019-05-22","close":8670.0},{"date":"2019-05-23","close":8670.0},{"date":"2019-05-24","close":8600.0},{"date":"2019-05-27","close":8560.0},{"date":"2019-05-28","close":8640.0},{"date":"2019-05-29","close":8420.0},{"date":"2019-05-30","close":8440.0},{"date":"2019-05-31","close":8500.0},{"date":"2019-06-03","close":8530.0},{"date":"2019-06-04","close":8600.0},{"date":"2019-06-05","close":8660.0},{"date":"2019-06-07","close":8830.0},{"date":"2019-06-10","close":11300.0},{"date":"2019-06-11","close":13200.0},{"date":"2019-06-12","close":13250.0},{"date":"2019-06-13","close":13650.0},{"date":"2019-06-14","close":13550.0},{"date":"2019-06-17","close":12950.0},{"date":"2019-06-18","close":12450.0},{"date":"2019-06-19","close":12750.0},{"date":"2019-06-20","close":12800.0},{"date":"2019-06-21","close":13600.0},{"date":"2019-06-24","close":12800.0},{"date":"2019-06-25","close":13350.0},{"date":"2019-06-26","close":13450.0},{"date":"2019-06-27","close":13100.0},{"date":"2019-06-28","close":12800.0},{"date":"2019-07-01","close":12050.0},{"date":"2019-07-02","close":13100.0},{"date":"2019-07-03","close":12700.0},{"date":"2019-07-04","close":12200.0},{"date":"2019-07-05","close":12200.0},{"date":"2019-07-08","close":10650.0},{"date":"2019-07-09","close":10550.0},{"date":"2019-07-10","close":10800.0},{"date":"2019-07-11","close":10700.0},{"date":"2019-07-12","close":10900.0},{"date":"2019-07-15","close":10350.0},{"date":"2019-07-16","close":10200.0},{"date":"2019-07-17","close":10100.0},{"date":"2019-07-18","close":10200.0},{"date":"2019-07-19","close":10550.0},{"date":"2019-07-22","close":10400.0},{"date":"2019-07-23","close":10150.0},{"date":"2019-07-24","close":10050.0},{"date":"2019-07-25","close":9830.0},{"date":"2019-07-26","close":9810.0},{"date":"2019-07-29","close":9000.0},{"date":"2019-07-30","close":9190.0},{"date":"2019-07-31","close":9280.0},{"date":"2019-08-01","close":9100.0},{"date":"2019-08-02","close":9160.0},{"date":"2019-08-05","close":8510.0},{"date":"2019-08-06","close":8460.0},{"date":"2019-08-07","close":8590.0},{"date":"2019-08-08","close":9060.0},{"date":"2019-08-09","close":9250.0},{"date":"2019-08-12","close":9230.0},{"date":"2019-08-13","close":9030.0},{"date":"2019-08-14","close":9190.0},{"date":"2019-08-16","close":9020.0},{"date":"2019-08-19","close":10450.0},{"date":"2019-08-20","close":11800.0},{"date":"2019-08-21","close":11600.0},{"date":"2019-08-22","close":11650.0},{"date":"2019-08-23","close":11750.0},{"date":"2019-08-26","close":10850.0},{"date":"2019-08-27","close":11650.0},{"date":"2019-08-28","close":11850.0},{"date":"2019-08-29","close":11900.0},{"date":"2019-08-30","close":11850.0},{"date":"2019-09-02","close":11500.0},{"date":"2019-09-03","close":11700.0},{"date":"2019-09-04","close":11500.0},{"date":"2019-09-05","close":12500.0},{"date":"2019-09-06","close":12250.0},{"date":"2019-09-09","close":13150.0},{"date":"2019-09-10","close":15300.0},{"date":"2019-09-11","close":15500.0},{"date":"2019-09-16","close":15500.0},{"date":"2019-09-17","close":14800.0},{"date":"2019-09-18","close":14750.0},{"date":"2019-09-19","close":15250.0},{"date":"2019-09-20","close":15400.0},{"date":"2019-09-23","close":16200.0},{"date":"2019-09-24","close":16550.0},{"date":"2019-09-25","close":16350.0},{"date":"2019-09-26","close":15000.0},{"date":"2019-09-27","close":14950.0},{"date":"2019-09-30","close":15450.0},{"date":"2019-10-01","close":11800.0},{"date":"2019-10-02","close":11950.0},{"date":"2019-10-04","close":11400.0},{"date":"2019-10-07","close":11150.0},{"date":"2019-10-08","close":11050.0},{"date":"2019-10-10","close":11250.0},{"date":"2019-10-11","close":11450.0},{"date":"2019-10-14","close":11800.0},{"date":"2019-10-15","close":11550.0},{"date":"2019-10-16","close":11750.0},{"date":"2019-10-17","close":11700.0},{"date":"2019-10-18","close":11550.0},{"date":"2019-10-21","close":11100.0},{"date":"2019-10-22","close":11200.0},{"date":"2019-10-23","close":11350.0},{"date":"2019-10-24","close":11350.0},{"date":"2019-10-25","close":11150.0},{"date":"2019-10-28","close":11100.0},{"date":"2019-10-29","close":11150.0},{"date":"2019-10-30","close":12500.0},{"date":"2019-10-31","close":12450.0},{"date":"2019-11-01","close":12600.0},{"date":"2019-11-04","close":12850.0},{"date":"2019-11-05","close":13200.0},{"date":"2019-11-06","close":13150.0},{"date":"2019-11-07","close":13000.0},{"date":"2019-11-08","close":12700.0},{"date":"2019-11-11","close":13450.0},{"date":"2019-11-12","close":12900.0},{"date":"2019-11-13","close":12950.0},{"date":"2019-11-14","close":12800.0},{"date":"2019-11-15","close":12850.0},{"date":"2019-11-18","close":12650.0},{"date":"2019-11-19","close":12300.0},{"date":"2019-11-20","close":11600.0},{"date":"2019-11-21","close":11650.0},{"date":"2019-11-22","close":12500.0},{"date":"2019-11-25","close":12700.0},{"date":"2019-11-26","close":12650.0},{"date":"2019-11-27","close":12750.0},{"date":"2019-11-28","close":12050.0},{"date":"2019-11-29","close":11750.0},{"date":"2019-12-02","close":11900.0},{"date":"2019-12-03","close":11900.0},{"date":"2019-12-04","close":12650.0},{"date":"2019-12-05","close":12650.0},{"date":"2019-12-06","close":13000.0},{"date":"2019-12-09","close":13050.0},{"date":"2019-12-10","close":12600.0},{"date":"2019-12-11","close":12150.0},{"date":"2019-12-12","close":12200.0},{"date":"2019-12-13","close":12350.0},{"date":"2019-12-16","close":12700.0},{"date":"2019-12-17","close":12300.0},{"date":"2019-12-18","close":12200.0},{"date":"2019-12-19","close":12100.0},{"date":"2019-12-20","close":12100.0},{"date":"2019-12-23","close":12000.0},{"date":"2019-12-24","close":11500.0},{"date":"2019-12-26","close":11750.0},{"date":"2019-12-27","close":11700.0},{"date":"2019-12-30","close":12150.0},{"date":"2020-01-02","close":13000.0},{"date":"2020-01-03","close":12900.0},{"date":"2020-01-06","close":13050.0},{"date":"2020-01-07","close":12800.0},{"date":"2020-01-08","close":11950.0},{"date":"2020-01-09","close":12450.0},{"date":"2020-01-10","close":12750.0},{"date":"2020-01-13","close":12850.0},{"date":"2020-01-14","close":13200.0},{"date":"2020-01-15","close":13200.0},{"date":"2020-01-16","close":12800.0},{"date":"2020-01-17","close":12850.0},{"date":"2020-01-20","close":12700.0},{"date":"2020-01-21","close":12300.0},{"date":"2020-01-22","close":12400.0},{"date":"2020-01-23","close":12150.0},{"date":"2020-01-28","close":11800.0},{"date":"2020-01-29","close":11800.0},{"date":"2020-01-30","close":11350.0},{"date":"2020-01-31","close":10700.0},{"date":"2020-02-03","close":10800.0},{"date":"2020-02-04","close":11300.0},{"date":"2020-02-05","close":14150.0},{"date":"2020-02-06","close":14100.0},{"date":"2020-02-07","close":12950.0},{"date":"2020-02-10","close":13350.0},{"date":"2020-02-11","close":13350.0},{"date":"2020-02-12","close":13650.0},{"date":"2020-02-13","close":13250.0},{"date":"2020-02-14","close":12900.0},{"date":"2020-02-17","close":13500.0},{"date":"2020-02-18","close":12800.0},{"date":"2020-02-19","close":13000.0},{"date":"2020-02-20","close":12600.0},{"date":"2020-02-21","close":12200.0},{"date":"2020-02-24","close":11250.0},{"date":"2020-02-25","close":12150.0},{"date":"2020-02-26","close":11650.0},{"date":"2020-02-27","close":11150.0},{"date":"2020-02-28","close":10500.0},{"date":"2020-03-02","close":10950.0},{"date":"2020-03-03","close":10750.0},{"date":"2020-03-04","close":11000.0},{"date":"2020-03-05","close":11150.0},{"date":"2020-03-06","close":10950.0},{"date":"2020-03-09","close":10150.0},{"date":"2020-03-10","close":10000.0},{"date":"2020-03-11","close":9220.0},{"date":"2020-03-12","close":8150.0},{"date":"2020-03-13","close":7450.0},{"date":"2020-03-16","close":6900.0},{"date":"2020-03-17","close":7330.0},{"date":"2020-03-18","close":7010.0},{"date":"2020-03-19","close":6160.0},{"date":"2020-03-20","close":6660.0},{"date":"2020-03-23","close":6300.0},{"date":"2020-03-24","close":6780.0},{"date":"2020-03-25","close":7270.0},{"date":"2020-03-26","close":7440.0},{"date":"2020-03-27","close":7660.0},{"date":"2020-03-30","close":7980.0},{"date":"2020-03-31","close":8700.0},{"date":"2020-04-01","close":8300.0},{"date":"2020-04-02","close":8300.0},{"date":"2020-04-03","close":8520.0},{"date":"2020-04-06","close":9170.0},{"date":"2020-04-07","close":9200.0},{"date":"2020-04-08","close":9120.0},{"date":"2020-04-09","close":9120.0},{"date":"2020-04-10","close":9690.0},{"date":"2020-04-13","close":11250.0},{"date":"2020-04-14","close":11300.0},{"date":"2020-04-16","close":10350.0},{"date":"2020-04-17","close":10750.0},{"date":"2020-04-20","close":10350.0},{"date":"2020-04-21","close":10450.0},{"date":"2020-04-22","close":11100.0},{"date":"2020-04-23","close":11600.0},{"date":"2020-04-24","close":11100.0},{"date":"2020-04-27","close":14400.0},{"date":"2020-04-28","close":13600.0},{"date":"2020-04-29","close":13150.0},{"date":"2020-05-04","close":13250.0},{"date":"2020-05-06","close":13450.0},{"date":"2020-05-07","close":13500.0},{"date":"2020-05-08","close":13650.0},{"date":"2020-05-11","close":12750.0},{"date":"2020-05-12","close":13100.0},{"date":"2020-05-13","close":13100.0},{"date":"2020-05-14","close":12700.0},{"date":"2020-05-15","close":12800.0},{"date":"2020-05-18","close":12600.0},{"date":"2020-05-19","close":12950.0},{"date":"2020-05-20","close":13050.0},{"date":"2020-05-21","close":13450.0},{"date":"2020-05-22","close":12800.0},{"date":"2020-05-25","close":12900.0},{"date":"2020-05-26","close":12900.0},{"date":"2020-05-27","close":12900.0},{"date":"2020-05-28","close":12800.0},{"date":"2020-05-29","close":16600.0},{"date":"2020-06-01","close":16800.0},{"date":"2020-06-02","close":16650.0},{"date":"2020-06-03","close":15800.0},{"date":"2020-06-04","close":15600.0},{"date":"2020-06-05","close":15500.0},{"date":"2020-06-08","close":15350.0},{"date":"2020-06-09","close":15300.0},{"date":"2020-06-10","close":14800.0},{"date":"2020-06-11","close":14650.0},{"date":"2020-06-12","close":14000.0},{"date":"2020-06-15","close":12550.0},{"date":"2020-06-16","close":13850.0},{"date":"2020-06-17","close":14100.0},{"date":"2020-06-18","close":14550.0},{"date":"2020-06-19","close":14900.0},{"date":"2020-06-22","close":15450.0},{"date":"2020-06-23","close":15350.0},{"date":"2020-06-24","close":15450.0},{"date":"2020-06-25","close":16400.0},{"date":"2020-06-26","close":15300.0},{"date":"2020-06-29","close":14550.0},{"date":"2020-06-30","close":14150.0},{"date":"2020-07-01","close":15200.0},{"date":"2020-07-02","close":18500.0},{"date":"2020-07-03","close":17550.0},{"date":"2020-07-06","close":18400.0},{"date":"2020-07-07","close":18450.0},{"date":"2020-07-08","close":17950.0},{"date":"2020-07-09","close":17300.0},{"date":"2020-07-10","close":17700.0},{"date":"2020-07-13","close":17450.0},{"date":"2020-07-14","close":17700.0},{"date":"2020-07-15","close":18050.0},{"date":"2020-07-16","close":17850.0},{"date":"2020-07-17","close":17500.0},{"date":"2020-07-20","close":16900.0},{"date":"2020-07-21","close":16900.0},{"date":"2020-07-22","close":16650.0},{"date":"2020-07-23","close":16200.0},{"date":"2020-07-24","close":15650.0},{"date":"2020-07-27","close":16800.0},{"date":"2020-07-28","close":16550.0},{"date":"2020-07-29","close":16600.0},{"date":"2020-07-30","close":16700.0},{"date":"2020-07-31","close":16100.0},{"date":"2020-08-03","close":16050.0},{"date":"2020-08-04","close":16650.0},{"date":"2020-08-05","close":17050.0},{"date":"2020-08-06","close":17450.0},{"date":"2020-08-07","close":17150.0},{"date":"2020-08-10","close":16750.0},{"date":"2020-08-11","close":16650.0},{"date":"2020-08-12","close":16900.0},{"date":"2020-08-13","close":17650.0},{"date":"2020-08-14","close":22100.0},{"date":"2020-08-18","close":18650.0},{"date":"2020-08-19","close":19100.0},{"date":"2020-08-20","close":17600.0},{"date":"2020-08-21","close":18550.0},{"date":"2020-08-24","close":19450.0},{"date":"2020-08-25","close":21550.0},{"date":"2020-08-26","close":26200.0},{"date":"2020-08-27","close":26900.0},{"date":"2020-08-28","close":25650.0},{"date":"2020-08-31","close":26700.0},{"date":"2020-09-01","close":22850.0},{"date":"2020-09-02","close":23550.0},{"date":"2020-09-03","close":23900.0},{"date":"2020-09-04","close":22750.0},{"date":"2020-09-07","close":21700.0},{"date":"2020-09-08","close":21150.0},{"date":"2020-09-09","close":20550.0},{"date":"2020-09-10","close":21400.0},{"date":"2020-09-11","close":19000.0},{"date":"2020-09-14","close":18950.0},{"date":"2020-09-15","close":18850.0},{"date":"2020-09-16","close":19150.0},{"date":"2020-09-17","close":19150.0},{"date":"2020-09-18","close":18450.0},{"date":"2020-09-21","close":17800.0},{"date":"2020-09-22","close":16400.0},{"date":"2020-09-23","close":17100.0},{"date":"2020-09-24","close":17150.0},{"date":"2020-09-25","close":17150.0},{"date":"2020-09-28","close":17450.0},{"date":"2020-09-29","close":17600.0},{"date":"2020-10-05","close":18150.0},{"date":"2020-10-06","close":17800.0},{"date":"2020-10-07","close":18100.0},{"date":"2020-10-08","close":18100.0},{"date":"2020-10-12","close":18250.0},{"date":"2020-10-13","close":18050.0},{"date":"2020-10-14","close":17750.0},{"date":"2020-10-15","close":19850.0},{"date":"2020-10-16","close":18900.0},{"date":"2020-10-19","close":20000.0},{"date":"2020-10-20","close":21700.0},{"date":"2020-10-21","close":21300.0},{"date":"2020-10-22","close":20700.0},{"date":"2020-10-23","close":19750.0},{"date":"2020-10-26","close":20400.0},{"date":"2020-10-27","close":20550.0},{"date":"2020-10-28","close":20300.0},{"date":"2020-10-29","close":19550.0},{"date":"2020-10-30","close":19100.0},{"date":"2020-11-02","close":18300.0},{"date":"2020-11-03","close":18550.0},{"date":"2020-11-04","close":18200.0},{"date":"2020-11-05","close":18750.0},{"date":"2020-11-06","close":18450.0},{"date":"2020-11-09","close":18650.0},{"date":"2020-11-10","close":18650.0},{"date":"2020-11-11","close":20200.0},{"date":"2020-11-12","close":20900.0},{"date":"2020-11-13","close":20750.0},{"date":"2020-11-16","close":20200.0},{"date":"2020-11-17","close":21400.0},{"date":"2020-11-18","close":21600.0},{"date":"2020-11-19","close":21050.0},{"date":"2020-11-20","close":20550.0},{"date":"2020-11-23","close":20700.0},{"date":"2020-11-24","close":23250.0},{"date":"2020-11-25","close":22300.0},{"date":"2020-11-26","close":22300.0},{"date":"2020-11-27","close":23200.0},{"date":"2020-11-30","close":24050.0},{"date":"2020-12-01","close":22550.0},{"date":"2020-12-02","close":22900.0},{"date":"2020-12-03","close":23100.0},{"date":"2020-12-04","close":23400.0},{"date":"2020-12-07","close":23350.0},{"date":"2020-12-08","close":23600.0},{"date":"2020-12-09","close":24250.0},{"date":"2020-12-10","close":23500.0},{"date":"2020-12-11","close":23800.0},{"date":"2020-12-14","close":23950.0},{"date":"2020-12-15","close":23000.0},{"date":"2020-12-16","close":22100.0},{"date":"2020-12-17","close":21300.0},{"date":"2020-12-18","close":22500.0},{"date":"2020-12-21","close":23050.0},{"date":"2020-12-22","close":21800.0},{"date":"2020-12-23","close":21800.0},{"date":"2020-12-24","close":22000.0},{"date":"2020-12-28","close":21050.0},{"date":"2020-12-29","close":24750.0},{"date":"2020-12-30","close":24850.0},{"date":"2021-01-04","close":23850.0},{"date":"2021-01-05","close":23450.0},{"date":"2021-01-06","close":24600.0},{"date":"2021-01-07","close":24700.0},{"date":"2021-01-08","close":22950.0},{"date":"2021-01-11","close":22350.0},{"date":"2021-01-12","close":22700.0},{"date":"2021-01-13","close":22900.0},{"date":"2021-01-14","close":22400.0},{"date":"2021-01-15","close":22800.0},{"date":"2021-01-18","close":22000.0},{"date":"2021-01-19","close":22250.0},{"date":"2021-01-20","close":22400.0},{"date":"2021-01-21","close":22750.0},{"date":"2021-01-22","close":22400.0},{"date":"2021-01-25","close":22450.0},{"date":"2021-01-26","close":22150.0},{"date":"2021-01-27","close":22250.0},{"date":"2021-01-28","close":21600.0},{"date":"2021-01-29","close":20050.0},{"date":"2021-02-01","close":19450.0},{"date":"2021-02-02","close":19450.0},{"date":"2021-02-03","close":20550.0},{"date":"2021-02-04","close":20000.0},{"date":"2021-02-05","close":20350.0},{"date":"2021-02-08","close":20300.0},{"date":"2021-02-09","close":20850.0},{"date":"2021-02-10","close":20400.0},{"date":"2021-02-15","close":20150.0},{"date":"2021-02-16","close":20150.0},{"date":"2021-02-17","close":20050.0},{"date":"2021-02-18","close":20000.0},{"date":"2021-02-19","close":20950.0},{"date":"2021-02-22","close":21150.0},{"date":"2021-02-23","close":20500.0},{"date":"2021-02-24","close":19300.0},{"date":"2021-02-25","close":19900.0},{"date":"2021-02-26","close":19550.0},{"date":"2021-03-02","close":19550.0},{"date":"2021-03-03","close":19750.0},{"date":"2021-03-04","close":19350.0},{"date":"2021-03-05","close":18900.0},{"date":"2021-03-08","close":17900.0},{"date":"2021-03-09","close":17400.0},{"date":"2021-03-10","close":16250.0},{"date":"2021-03-11","close":16450.0},{"date":"2021-03-12","close":17300.0},{"date":"2021-03-15","close":17100.0},{"date":"2021-03-16","close":17250.0},{"date":"2021-03-17","close":17450.0},{"date":"2021-03-18","close":17400.0},{"date":"2021-03-19","close":17650.0},{"date":"2021-03-22","close":18050.0},{"date":"2021-03-23","close":19050.0},{"date":"2021-03-24","close":19300.0},{"date":"2021-03-25","close":20550.0},{"date":"2021-03-26","close":20600.0},{"date":"2021-03-29","close":19700.0},{"date":"2021-03-30","close":19550.0},{"date":"2021-03-31","close":20000.0},{"date":"2021-04-01","close":19850.0},{"date":"2021-04-02","close":21000.0},{"date":"2021-04-05","close":20650.0},{"date":"2021-04-06","close":20650.0},{"date":"2021-04-07","close":22150.0},{"date":"2021-04-08","close":21300.0},{"date":"2021-04-09","close":21650.0},{"date":"2021-04-12","close":21750.0},{"date":"2021-04-13","close":21750.0},{"date":"2021-04-14","close":21200.0},{"date":"2021-04-15","close":21750.0},{"date":"2021-04-16","close":21500.0},{"date":"2021-04-19","close":20150.0},{"date":"2021-04-20","close":20400.0},{"date":"2021-04-21","close":20250.0},{"date":"2021-04-22","close":20450.0},{"date":"2021-04-23","close":19950.0},{"date":"2021-04-26","close":19800.0},{"date":"2021-04-27","close":19600.0},{"date":"2021-04-28","close":18850.0},{"date":"2021-04-29","close":18900.0},{"date":"2021-04-30","close":18800.0},{"date":"2021-05-03","close":18900.0},{"date":"2021-05-04","close":19600.0},{"date":"2021-05-06","close":19700.0},{"date":"2021-05-07","close":20250.0},{"date":"2021-05-10","close":20100.0},{"date":"2021-05-11","close":19450.0},{"date":"2021-05-12","close":19200.0},{"date":"2021-05-13","close":18800.0},{"date":"2021-05-14","close":19050.0},{"date":"2021-05-17","close":18850.0},{"date":"2021-05-18","close":19250.0},{"date":"2021-05-20","close":19150.0},{"date":"2021-05-21","close":18900.0},{"date":"2021-05-24","close":17950.0},{"date":"2021-05-25","close":18000.0},{"date":"2021-05-26","close":18250.0},{"date":"2021-05-27","close":18200.0},{"date":"2021-05-28","close":18300.0},{"date":"2021-05-31","close":18600.0},{"date":"2021-06-01","close":19000.0},{"date":"2021-06-02","close":19250.0},{"date":"2021-06-03","close":19350.0},{"date":"2021-06-04","close":19150.0},{"date":"2021-06-07","close":18550.0},{"date":"2021-06-08","close":19000.0},{"date":"2021-06-09","close":18900.0},{"date":"2021-06-10","close":18950.0},{"date":"2021-06-11","close":19700.0},{"date":"2021-06-14","close":21400.0},{"date":"2021-06-15","close":21000.0},{"date":"2021-06-16","close":20800.0},{"date":"2021-06-17","close":20500.0},{"date":"2021-06-18","close":21200.0},{"date":"2021-06-21","close":21000.0},{"date":"2021-06-22","close":20900.0},{"date":"2021-06-23","close":20550.0},{"date":"2021-06-24","close":20150.0},{"date":"2021-06-25","close":20200.0},{"date":"2021-06-28","close":20500.0},{"date":"2021-06-29","close":20500.0},{"date":"2021-06-30","close":20700.0},{"date":"2021-07-01","close":20450.0},{"date":"2021-07-02","close":22000.0},{"date":"2021-07-05","close":21450.0},{"date":"2021-07-06","close":22250.0},{"date":"2021-07-07","close":21400.0},{"date":"2021-07-08","close":20800.0},{"date":"2021-07-09","close":20400.0},{"date":"2021-07-12","close":20650.0},{"date":"2021-07-13","close":20600.0},{"date":"2021-07-14","close":20650.0},{"date":"2021-07-15","close":20750.0},{"date":"2021-07-16","close":20700.0},{"date":"2021-07-19","close":20200.0},{"date":"2021-07-20","close":19650.0},{"date":"2021-07-21","close":19250.0},{"date":"2021-07-22","close":19250.0},{"date":"2021-07-23","close":19250.0},{"date":"2021-07-26","close":18800.0},{"date":"2021-07-27","close":18800.0},{"date":"2021-07-28","close":18200.0},{"date":"2021-07-29","close":18250.0},{"date":"2021-07-30","close":18050.0},{"date":"2021-08-02","close":18300.0},{"date":"2021-08-03","close":18250.0},{"date":"2021-08-04","close":18350.0},{"date":"2021-08-05","close":18550.0},{"date":"2021-08-06","close":18500.0},{"date":"2021-08-09","close":18600.0},{"date":"2021-08-10","close":18500.0},{"date":"2021-08-11","close":18300.0},{"date":"2021-08-12","close":18050.0},{"date":"2021-08-13","close":18450.0},{"date":"2021-08-17","close":17750.0},{"date":"2021-08-18","close":17400.0},{"date":"2021-08-19","close":16150.0},{"date":"2021-08-20","close":14750.0},{"date":"2021-08-23","close":15050.0},{"date":"2021-08-24","close":18850.0},{"date":"2021-08-25","close":18150.0},{"date":"2021-08-26","close":19050.0},{"date":"2021-08-27","close":19300.0},{"date":"2021-08-30","close":18500.0},{"date":"2021-08-31","close":17550.0},{"date":"2021-09-01","close":17850.0},{"date":"2021-09-02","close":18600.0},{"date":"2021-09-03","close":18900.0},{"date":"2021-09-06","close":19100.0},{"date":"2021-09-07","close":20400.0},{"date":"2021-09-08","close":19600.0},{"date":"2021-09-09","close":18400.0},{"date":"2021-09-10","close":18750.0},{"date":"2021-09-13","close":17750.0},{"date":"2021-09-14","close":17700.0},{"date":"2021-09-15","close":17650.0},{"date":"2021-09-16","close":17700.0},{"date":"2021-09-17","close":17350.0},{"date":"2021-09-23","close":17100.0},{"date":"2021-09-24","close":16950.0},{"date":"2021-09-27","close":17050.0},{"date":"2021-09-28","close":16550.0},{"date":"2021-09-29","close":16000.0},{"date":"2021-09-30","close":15950.0},{"date":"2021-10-01","close":15400.0},{"date":"2021-10-05","close":14750.0},{"date":"2021-10-06","close":14250.0},{"date":"2021-10-07","close":15150.0},{"date":"2021-10-08","close":15150.0},{"date":"2021-10-12","close":15250.0},{"date":"2021-10-13","close":15400.0},{"date":"2021-10-14","close":15450.0},{"date":"2021-10-15","close":16200.0},{"date":"2021-10-18","close":16500.0},{"date":"2021-10-19","close":16600.0},{"date":"2021-10-20","close":16500.0},{"date":"2021-10-21","close":16100.0},{"date":"2021-10-22","close":16200.0},{"date":"2021-10-25","close":15950.0},{"date":"2021-10-26","close":16250.0},{"date":"2021-10-27","close":16150.0},{"date":"2021-10-28","close":15800.0},{"date":"2021-10-29","close":15850.0},{"date":"2021-11-01","close":15700.0},{"date":"2021-11-02","close":15700.0},{"date":"2021-11-03","close":15250.0},{"date":"2021-11-04","close":14950.0},{"date":"2021-11-05","close":14350.0},{"date":"2021-11-08","close":14300.0},{"date":"2021-11-09","close":14300.0},{"date":"2021-11-10","close":14100.0},{"date":"2021-11-11","close":14400.0},{"date":"2021-11-12","close":14700.0},{"date":"2021-11-15","close":14950.0},{"date":"2021-11-16","close":14900.0},{"date":"2021-11-17","close":14500.0},{"date":"2021-11-18","close":14200.0},{"date":"2021-11-19","close":14200.0},{"date":"2021-11-22","close":14350.0},{"date":"2021-11-23","close":14350.0},{"date":"2021-11-24","close":14500.0},{"date":"2021-11-25","close":14350.0},{"date":"2021-11-26","close":13900.0},{"date":"2021-11-29","close":13050.0},{"date":"2021-11-30","close":12100.0},{"date":"2021-12-01","close":12350.0},{"date":"2021-12-02","close":12500.0},{"date":"2021-12-03","close":13000.0},{"date":"2021-12-06","close":13350.0},{"date":"2021-12-07","close":13750.0},{"date":"2021-12-08","close":13650.0},{"date":"2021-12-09","close":13750.0},{"date":"2021-12-10","close":13500.0},{"date":"2021-12-13","close":13550.0},{"date":"2021-12-14","close":13300.0},{"date":"2021-12-15","close":13150.0},{"date":"2021-12-16","close":13150.0},{"date":"2021-12-17","close":13650.0},{"date":"2021-12-20","close":13400.0},{"date":"2021-12-21","close":13100.0},{"date":"2021-12-22","close":13150.0},{"date":"2021-12-23","close":13100.0},{"date":"2021-12-24","close":13250.0},{"date":"2021-12-27","close":13300.0},{"date":"2021-12-28","close":13450.0},{"date":"2021-12-29","close":13750.0},{"date":"2021-12-30","close":13850.0},{"date":"2022-01-03","close":13950.0},{"date":"2022-01-04","close":14050.0},{"date":"2022-01-05","close":14000.0},{"date":"2022-01-06","close":13550.0},{"date":"2022-01-07","close":13650.0},{"date":"2022-01-10","close":13150.0},{"date":"2022-01-11","close":13050.0},{"date":"2022-01-12","close":13200.0},{"date":"2022-01-13","close":13150.0},{"date":"2022-01-14","close":13000.0},{"date":"2022-01-17","close":12750.0},{"date":"2022-01-18","close":12750.0},{"date":"2022-01-19","close":12700.0},{"date":"2022-01-20","close":13050.0},{"date":"2022-01-21","close":14100.0},{"date":"2022-01-24","close":13550.0},{"date":"2022-01-25","close":12700.0},{"date":"2022-01-26","close":12700.0},{"date":"2022-01-27","close":12300.0},{"date":"2022-01-28","close":12550.0},{"date":"2022-02-03","close":12900.0},{"date":"2022-02-04","close":13100.0},{"date":"2022-02-07","close":13050.0},{"date":"2022-02-08","close":13000.0},{"date":"2022-02-09","close":13100.0},{"date":"2022-02-10","close":12850.0},{"date":"2022-02-11","close":12600.0},{"date":"2022-02-14","close":12150.0},{"date":"2022-02-15","close":12050.0},{"date":"2022-02-16","close":12400.0},{"date":"2022-02-17","close":12400.0},{"date":"2022-02-18","close":12500.0},{"date":"2022-02-21","close":12600.0},{"date":"2022-02-22","close":12250.0},{"date":"2022-02-23","close":12300.0},{"date":"2022-02-24","close":12000.0},{"date":"2022-02-25","close":12250.0},{"date":"2022-02-28","close":12450.0},{"date":"2022-03-02","close":12500.0},{"date":"2022-03-03","close":12650.0},{"date":"2022-03-04","close":12550.0},{"date":"2022-03-07","close":12400.0},{"date":"2022-03-08","close":12200.0},{"date":"2022-03-10","close":12400.0},{"date":"2022-03-11","close":12500.0},{"date":"2022-03-14","close":12900.0},{"date":"2022-03-15","close":12800.0},{"date":"2022-03-16","close":12900.0},{"date":"2022-03-17","close":13200.0},{"date":"2022-03-18","close":13250.0},{"date":"2022-03-21","close":13400.0},{"date":"2022-03-22","close":13400.0},{"date":"2022-03-23","close":13450.0},{"date":"2022-03-24","close":13300.0},{"date":"2022-03-25","close":13050.0},{"date":"2022-03-28","close":13300.0},{"date":"2022-03-29","close":13850.0},{"date":"2022-03-30","close":14600.0},{"date":"2022-03-31","close":14200.0},{"date":"2022-04-01","close":13900.0},{"date":"2022-04-04","close":14200.0},{"date":"2022-04-05","close":14100.0},{"date":"2022-04-06","close":13900.0},{"date":"2022-04-07","close":13400.0},{"date":"2022-04-08","close":13300.0},{"date":"2022-04-11","close":13200.0},{"date":"2022-04-12","close":12900.0},{"date":"2022-04-13","close":13100.0},{"date":"2022-04-14","close":13250.0},{"date":"2022-04-15","close":13150.0},{"date":"2022-04-18","close":13150.0},{"date":"2022-04-19","close":13450.0},{"date":"2022-04-20","close":13700.0},{"date":"2022-04-21","close":13700.0},{"date":"2022-04-22","close":13700.0},{"date":"2022-04-25","close":13200.0},{"date":"2022-04-26","close":13300.0},{"date":"2022-04-27","close":13050.0},{"date":"2022-04-28","close":12950.0},{"date":"2022-04-29","close":13250.0},{"date":"2022-05-02","close":13200.0},{"date":"2022-05-03","close":13300.0},{"date":"2022-05-04","close":13200.0},{"date":"2022-05-06","close":13000.0},{"date":"2022-05-09","close":12800.0},{"date":"2022-05-10","close":12600.0},{"date":"2022-05-11","close":12600.0},{"date":"2022-05-12","close":12150.0},{"date":"2022-05-13","close":12250.0},{"date":"2022-05-16","close":12600.0},{"date":"2022-05-17","close":13200.0},{"date":"2022-05-18","close":12850.0},{"date":"2022-05-19","close":12650.0},{"date":"2022-05-20","close":12800.0},{"date":"2022-05-23","close":12650.0},{"date":"2022-05-24","close":12600.0},{"date":"2022-05-25","close":12550.0},{"date":"2022-05-26","close":12700.0},{"date":"2022-05-27","close":12650.0},{"date":"2022-05-30","close":12800.0},{"date":"2022-05-31","close":12750.0},{"date":"2022-06-02","close":12800.0},{"date":"2022-06-03","close":12800.0},{"date":"2022-06-07","close":12650.0},{"date":"2022-06-08","close":12550.0},{"date":"2022-06-09","close":12350.0},{"date":"2022-06-10","close":12250.0},{"date":"2022-06-13","close":11650.0},{"date":"2022-06-14","close":11300.0},{"date":"2022-06-15","close":10800.0},{"date":"2022-06-16","close":10650.0},{"date":"2022-06-17","close":10550.0},{"date":"2022-06-20","close":10000.0},{"date":"2022-06-21","close":10100.0},{"date":"2022-06-22","close":9950.0},{"date":"2022-06-23","close":9560.0},{"date":"2022-06-24","close":9790.0},{"date":"2022-06-27","close":10000.0},{"date":"2022-06-28","close":10150.0},{"date":"2022-06-29","close":10300.0},{"date":"2022-06-30","close":10000.0},{"date":"2022-07-01","close":9990.0},{"date":"2022-07-04","close":9900.0},{"date":"2022-07-05","close":10100.0},{"date":"2022-07-06","close":9940.0},{"date":"2022-07-07","close":10100.0},{"date":"2022-07-08","close":10100.0},{"date":"2022-07-11","close":10050.0},{"date":"2022-07-12","close":9930.0},{"date":"2022-07-13","close":9930.0},{"date":"2022-07-14","close":9910.0},{"date":"2022-07-15","close":9830.0},{"date":"2022-07-18","close":10000.0},{"date":"2022-07-19","close":10100.0},{"date":"2022-07-20","close":10100.0},{"date":"2022-07-21","close":10150.0},{"date":"2022-07-22","close":10100.0},{"date":"2022-07-25","close":10250.0},{"date":"2022-07-26","close":10550.0},{"date":"2022-07-27","close":10650.0},{"date":"2022-07-28","close":10400.0},{"date":"2022-07-29","close":10600.0},{"date":"2022-08-01","close":10600.0},{"date":"2022-08-02","close":10500.0},{"date":"2022-08-03","close":10600.0},{"date":"2022-08-04","close":10550.0},{"date":"2022-08-05","close":10600.0},{"date":"2022-08-08","close":10550.0},{"date":"2022-08-09","close":10750.0},{"date":"2022-08-10","close":10550.0},{"date":"2022-08-11","close":10700.0},{"date":"2022-08-12","close":10800.0},{"date":"2022-08-16","close":11050.0},{"date":"2022-08-17","close":10950.0},{"date":"2022-08-18","close":10850.0},{"date":"2022-08-19","close":10750.0},{"date":"2022-08-22","close":10400.0},{"date":"2022-08-23","close":10100.0},{"date":"2022-08-24","close":10200.0},{"date":"2022-08-25","close":10300.0},{"date":"2022-08-26","close":10250.0},{"date":"2022-08-29","close":9960.0},{"date":"2022-08-30","close":10050.0},{"date":"2022-08-31","close":10100.0},{"date":"2022-09-01","close":9950.0},{"date":"2022-09-02","close":9900.0},{"date":"2022-09-05","close":9850.0},{"date":"2022-09-06","close":9900.0},{"date":"2022-09-07","close":9730.0},{"date":"2022-09-08","close":9850.0},{"date":"2022-09-13","close":10050.0},{"date":"2022-09-14","close":10000.0},{"date":"2022-09-15","close":9990.0},{"date":"2022-09-16","close":9890.0},{"date":"2022-09-19","close":9870.0},{"date":"2022-09-20","close":9950.0},{"date":"2022-09-21","close":10850.0},{"date":"2022-09-22","close":10000.0},{"date":"2022-09-23","close":9860.0},{"date":"2022-09-26","close":9110.0},{"date":"2022-09-27","close":8830.0},{"date":"2022-09-28","close":8650.0},{"date":"2022-09-29","close":8690.0},{"date":"2022-09-30","close":8800.0},{"date":"2022-10-04","close":8860.0},{"date":"2022-10-05","close":8860.0},{"date":"2022-10-06","close":8990.0},{"date":"2022-10-07","close":8890.0},{"date":"2022-10-11","close":8830.0},{"date":"2022-10-12","close":8830.0},{"date":"2022-10-13","close":8650.0},{"date":"2022-10-14","close":8810.0},{"date":"2022-10-17","close":8960.0},{"date":"2022-10-18","close":9050.0},{"date":"2022-10-19","close":8970.0},{"date":"2022-10-20","close":8950.0},{"date":"2022-10-21","close":8850.0},{"date":"2022-10-24","close":8920.0},{"date":"2022-10-25","close":8940.0},{"date":"2022-10-26","close":8850.0},{"date":"2022-10-27","close":8950.0},{"date":"2022-10-28","close":8870.0},{"date":"2022-10-31","close":8880.0},{"date":"2022-11-01","close":8910.0},{"date":"2022-11-02","close":8890.0},{"date":"2022-11-03","close":8860.0},{"date":"2022-11-04","close":8930.0},{"date":"2022-11-07","close":8960.0},{"date":"2022-11-08","close":9020.0},{"date":"2022-11-09","close":9030.0},{"date":"2022-11-10","close":9030.0},{"date":"2022-11-11","close":9200.0},{"date":"2022-11-14","close":9210.0},{"date":"2022-11-15","close":9290.0},{"date":"2022-11-16","close":9280.0},{"date":"2022-11-17","close":9220.0},{"date":"2022-11-18","close":9320.0},{"date":"2022-11-21","close":9130.0},{"date":"2022-11-22","close":9090.0},{"date":"2022-11-23","close":9100.0},{"date":"2022-11-24","close":9200.0},{"date":"2022-11-25","close":9190.0},{"date":"2022-11-28","close":9200.0},{"date":"2022-11-29","close":9120.0},{"date":"2022-11-30","close":9150.0},{"date":"2022-12-01","close":9320.0},{"date":"2022-12-02","close":9410.0},{"date":"2022-12-05","close":9580.0},{"date":"2022-12-06","close":9300.0},{"date":"2022-12-07","close":9220.0},{"date":"2022-12-08","close":9120.0},{"date":"2022-12-09","close":9140.0},{"date":"2022-12-12","close":9080.0},{"date":"2022-12-13","close":9080.0},{"date":"2022-12-14","close":9190.0},{"date":"2022-12-15","close":9130.0},{"date":"2022-12-16","close":9050.0},{"date":"2022-12-19","close":9130.0},{"date":"2022-12-20","close":9060.0},{"date":"2022-12-21","close":9050.0},{"date":"2022-12-22","close":9100.0},{"date":"2022-12-23","close":8980.0},{"date":"2022-12-26","close":8930.0},{"date":"2022-12-27","close":8960.0},{"date":"2022-12-28","close":8900.0},{"date":"2022-12-29","close":8890.0},{"date":"2023-01-02","close":8900.0},{"date":"2023-01-03","close":8890.0},{"date":"2023-01-04","close":8980.0},{"date":"2023-01-05","close":8930.0},{"date":"2023-01-06","close":8920.0},{"date":"2023-01-09","close":8960.0},{"date":"2023-01-10","close":9030.0},{"date":"2023-01-11","close":9110.0},{"date":"2023-01-12","close":9190.0},{"date":"2023-01-13","close":9140.0},{"date":"2023-01-16","close":9230.0},{"date":"2023-01-17","close":9080.0},{"date":"2023-01-18","close":9080.0},{"date":"2023-01-19","close":9170.0},{"date":"2023-01-20","close":9190.0},{"date":"2023-01-25","close":9290.0},{"date":"2023-01-26","close":9270.0},{"date":"2023-01-27","close":9270.0},{"date":"2023-01-30","close":9180.0},{"date":"2023-01-31","close":9210.0},{"date":"2023-02-01","close":9190.0},{"date":"2023-02-02","close":9340.0},{"date":"2023-02-03","close":9330.0},{"date":"2023-02-06","close":9410.0},{"date":"2023-02-07","close":9370.0},{"date":"2023-02-08","close":9530.0},{"date":"2023-02-09","close":9550.0},{"date":"2023-02-10","close":9390.0},{"date":"2023-02-13","close":9290.0},{"date":"2023-02-14","close":9690.0},{"date":"2023-02-15","close":9450.0},{"date":"2023-02-16","close":9640.0},{"date":"2023-02-17","close":9510.0},{"date":"2023-02-20","close":9670.0},{"date":"2023-02-21","close":9710.0},{"date":"2023-02-22","close":9510.0},{"date":"2023-02-23","close":9440.0},{"date":"2023-02-24","close":9370.0},{"date":"2023-02-27","close":9400.0},{"date":"2023-02-28","close":9470.0},{"date":"2023-03-02","close":9450.0},{"date":"2023-03-03","close":9430.0},{"date":"2023-03-06","close":9330.0},{"date":"2023-03-07","close":9370.0},{"date":"2023-03-08","close":9370.0},{"date":"2023-03-09","close":9410.0},{"date":"2023-03-10","close":9390.0},{"date":"2023-03-13","close":9350.0},{"date":"2023-03-14","close":9010.0},{"date":"2023-03-15","close":8970.0},{"date":"2023-03-16","close":8830.0},{"date":"2023-03-17","close":8880.0},{"date":"2023-03-20","close":9410.0},{"date":"2023-03-21","close":9220.0},{"date":"2023-03-22","close":9130.0},{"date":"2023-03-23","close":9050.0},{"date":"2023-03-24","close":9080.0},{"date":"2023-03-27","close":8930.0},{"date":"2023-03-28","close":9010.0},{"date":"2023-03-29","close":9120.0},{"date":"2023-03-30","close":9270.0},{"date":"2023-03-31","close":9110.0},{"date":"2023-04-03","close":9180.0},{"date":"2023-04-04","close":9130.0},{"date":"2023-04-05","close":9200.0},{"date":"2023-04-06","close":9100.0},{"date":"2023-04-07","close":9240.0},{"date":"2023-04-10","close":9270.0},{"date":"2023-04-11","close":9190.0},{"date":"2023-04-12","close":9250.0},{"date":"2023-04-13","close":9240.0},{"date":"2023-04-14","close":9300.0},{"date":"2023-04-17","close":9300.0},{"date":"2023-04-18","close":9270.0},{"date":"2023-04-19","close":9260.0},{"date":"2023-04-20","close":9290.0},{"date":"2023-04-21","close":9300.0},{"date":"2023-04-24","close":9290.0},{"date":"2023-04-25","close":9250.0},{"date":"2023-04-26","close":9240.0},{"date":"2023-04-27","close":9220.0},{"date":"2023-04-28","close":9190.0},{"date":"2023-05-02","close":9190.0},{"date":"2023-05-03","close":9200.0},{"date":"2023-05-04","close":9220.0},{"date":"2023-05-08","close":9250.0},{"date":"2023-05-09","close":9270.0},{"date":"2023-05-10","close":9340.0},{"date":"2023-05-11","close":9370.0},{"date":"2023-05-12","close":9370.0},{"date":"2023-05-15","close":9340.0},{"date":"2023-05-16","close":9310.0},{"date":"2023-05-17","close":9330.0},{"date":"2023-05-18","close":9320.0},{"date":"2023-05-19","close":9300.0},{"date":"2023-05-22","close":9290.0},{"date":"2023-05-23","close":9350.0},{"date":"2023-05-24","close":9310.0},{"date":"2023-05-25","close":9330.0},{"date":"2023-05-26","close":9240.0},{"date":"2023-05-30","close":9280.0},{"date":"2023-05-31","close":9280.0},{"date":"2023-06-01","close":9250.0},{"date":"2023-06-02","close":9260.0},{"date":"2023-06-05","close":9250.0},{"date":"2023-06-07","close":9250.0},{"date":"2023-06-08","close":9260.0},{"date":"2023-06-09","close":9280.0},{"date":"2023-06-12","close":9370.0},{"date":"2023-06-13","close":9360.0},{"date":"2023-06-14","close":9490.0},{"date":"2023-06-15","close":9500.0},{"date":"2023-06-16","close":9480.0},{"date":"2023-06-19","close":9480.0},{"date":"2023-06-20","close":9610.0},{"date":"2023-06-21","close":10710.0},{"date":"2023-06-22","close":10380.0},{"date":"2023-06-23","close":10080.0},{"date":"2023-06-26","close":10090.0},{"date":"2023-06-27","close":10010.0},{"date":"2023-06-28","close":10000.0},{"date":"2023-06-29","close":9740.0},{"date":"2023-06-30","close":9770.0},{"date":"2023-07-03","close":9900.0},{"date":"2023-07-04","close":9870.0},{"date":"2023-07-05","close":9740.0},{"date":"2023-07-06","close":9620.0},{"date":"2023-07-07","close":9460.0},{"date":"2023-07-10","close":9390.0},{"date":"2023-07-11","close":9530.0},{"date":"2023-07-12","close":9640.0},{"date":"2023-07-13","close":9720.0},{"date":"2023-07-14","close":9540.0},{"date":"2023-07-17","close":9500.0},{"date":"2023-07-18","close":9500.0},{"date":"2023-07-19","close":9310.0},{"date":"2023-07-20","close":9340.0},{"date":"2023-07-21","close":9320.0},{"date":"2023-07-24","close":9150.0},{"date":"2023-07-25","close":9000.0},{"date":"2023-07-26","close":8680.0},{"date":"2023-07-27","close":8830.0},{"date":"2023-07-28","close":9080.0},{"date":"2023-07-31","close":9230.0},{"date":"2023-08-01","close":9320.0},{"date":"2023-08-02","close":9310.0},{"date":"2023-08-03","close":9250.0},{"date":"2023-08-04","close":9200.0},{"date":"2023-08-07","close":9160.0},{"date":"2023-08-08","close":9160.0},{"date":"2023-08-09","close":9220.0},{"date":"2023-08-10","close":9240.0},{"date":"2023-08-11","close":9200.0},{"date":"2023-08-14","close":9210.0},{"date":"2023-08-16","close":9200.0},{"date":"2023-08-17","close":9070.0},{"date":"2023-08-18","close":8990.0},{"date":"2023-08-21","close":9000.0},{"date":"2023-08-22","close":8990.0},{"date":"2023-08-23","close":8920.0},{"date":"2023-08-24","close":8910.0},{"date":"2023-08-25","close":8990.0},{"date":"2023-08-28","close":8980.0},{"date":"2023-08-29","close":8990.0},{"date":"2023-08-30","close":9030.0},{"date":"2023-08-31","close":8990.0},{"date":"2023-09-01","close":9090.0},{"date":"2023-09-04","close":9080.0},{"date":"2023-09-05","close":9050.0},{"date":"2023-09-06","close":9040.0},{"date":"2023-09-07","close":8950.0},{"date":"2023-09-08","close":8990.0},{"date":"2023-09-11","close":8990.0},{"date":"2023-09-12","close":9020.0},{"date":"2023-09-13","close":8990.0},{"date":"2023-09-14","close":9010.0},{"date":"2023-09-15","close":9050.0},{"date":"2023-09-18","close":9040.0},{"date":"2023-09-19","close":9010.0},{"date":"2023-09-20","close":9010.0},{"date":"2023-09-21","close":8960.0},{"date":"2023-09-22","close":8900.0},{"date":"2023-09-25","close":9060.0},{"date":"2023-09-26","close":9050.0},{"date":"2023-09-27","close":9100.0},{"date":"2023-10-04","close":9010.0},{"date":"2023-10-05","close":8880.0},{"date":"2023-10-06","close":9000.0},{"date":"2023-10-10","close":9210.0},{"date":"2023-10-11","close":9200.0},{"date":"2023-10-12","close":9300.0},{"date":"2023-10-13","close":9250.0},{"date":"2023-10-16","close":9030.0},{"date":"2023-10-17","close":9070.0},{"date":"2023-10-18","close":9060.0},{"date":"2023-10-19","close":8860.0},{"date":"2023-10-20","close":8850.0},{"date":"2023-10-23","close":8850.0},{"date":"2023-10-24","close":10560.0},{"date":"2023-10-25","close":10390.0},{"date":"2023-10-26","close":9780.0},{"date":"2023-10-27","close":9750.0},{"date":"2023-10-30","close":9440.0},{"date":"2023-10-31","close":9370.0},{"date":"2023-11-01","close":9600.0},{"date":"2023-11-02","close":9560.0},{"date":"2023-11-03","close":11000.0},{"date":"2023-11-06","close":11340.0},{"date":"2023-11-07","close":11150.0},{"date":"2023-11-08","close":11500.0},{"date":"2023-11-09","close":11350.0},{"date":"2023-11-10","close":11280.0},{"date":"2023-11-13","close":11360.0},{"date":"2023-11-14","close":11370.0},{"date":"2023-11-15","close":11640.0},{"date":"2023-11-16","close":11450.0},{"date":"2023-11-17","close":10950.0},{"date":"2023-11-20","close":11030.0},{"date":"2023-11-21","close":10950.0},{"date":"2023-11-22","close":12400.0},{"date":"2023-11-23","close":12020.0},{"date":"2023-11-24","close":11710.0},{"date":"2023-11-27","close":10860.0},{"date":"2023-11-28","close":10540.0},{"date":"2023-11-29","close":10170.0},{"date":"2023-11-30","close":10190.0},{"date":"2023-12-01","close":10270.0},{"date":"2023-12-04","close":10540.0},{"date":"2023-12-05","close":10810.0},{"date":"2023-12-06","close":10890.0},{"date":"2023-12-07","close":10760.0},{"date":"2023-12-08","close":11470.0},{"date":"2023-12-11","close":11450.0},{"date":"2023-12-12","close":11090.0},{"date":"2023-12-13","close":10580.0},{"date":"2023-12-14","close":10680.0},{"date":"2023-12-15","close":11040.0},{"date":"2023-12-18","close":10760.0},{"date":"2023-12-19","close":11430.0},{"date":"2023-12-20","close":11680.0},{"date":"2023-12-21","close":11520.0},{"date":"2023-12-22","close":11350.0},{"date":"2023-12-26","close":11300.0},{"date":"2023-12-27","close":12020.0},{"date":"2023-12-28","close":11990.0},{"date":"2024-01-02","close":11670.0},{"date":"2024-01-03","close":11610.0},{"date":"2024-01-04","close":11650.0},{"date":"2024-01-05","close":11530.0},{"date":"2024-01-08","close":11300.0},{"date":"2024-01-09","close":11030.0},{"date":"2024-01-10","close":10910.0},{"date":"2024-01-11","close":11160.0},{"date":"2024-01-12","close":11160.0},{"date":"2024-01-15","close":10930.0},{"date":"2024-01-16","close":10620.0},{"date":"2024-01-17","close":10070.0},{"date":"2024-01-18","close":10160.0},{"date":"2024-01-19","close":10180.0},{"date":"2024-01-22","close":10010.0},{"date":"2024-01-23","close":10010.0},{"date":"2024-01-24","close":10000.0},{"date":"2024-01-25","close":9710.0},{"date":"2024-01-26","close":9750.0},{"date":"2024-01-29","close":9760.0},{"date":"2024-01-30","close":9740.0},{"date":"2024-01-31","close":9850.0},{"date":"2024-02-01","close":9850.0},{"date":"2024-02-02","close":9960.0},{"date":"2024-02-05","close":9950.0},{"date":"2024-02-06","close":10570.0},{"date":"2024-02-07","close":10300.0},{"date":"2024-02-08","close":9840.0},{"date":"2024-02-13","close":9860.0},{"date":"2024-02-14","close":9860.0},{"date":"2024-02-15","close":10000.0},{"date":"2024-02-16","close":10000.0},{"date":"2024-02-19","close":9930.0},{"date":"2024-02-20","close":9950.0},{"date":"2024-02-21","close":9830.0},{"date":"2024-02-22","close":9790.0},{"date":"2024-02-23","close":9650.0},{"date":"2024-02-26","close":9360.0},{"date":"2024-02-27","close":9330.0},{"date":"2024-02-28","close":9330.0},{"date":"2024-02-29","close":9170.0},{"date":"2024-03-04","close":9180.0},{"date":"2024-03-05","close":9220.0},{"date":"2024-03-06","close":9190.0},{"date":"2024-03-07","close":9180.0},{"date":"2024-03-08","close":9300.0},{"date":"2024-03-11","close":9130.0},{"date":"2024-03-12","close":9150.0},{"date":"2024-03-13","close":9160.0},{"date":"2024-03-14","close":9110.0},{"date":"2024-03-15","close":9080.0},{"date":"2024-03-18","close":9050.0},{"date":"2024-03-19","close":9000.0},{"date":"2024-03-20","close":9000.0},{"date":"2024-03-21","close":9030.0},{"date":"2024-03-22","close":9150.0},{"date":"2024-03-25","close":9310.0},{"date":"2024-03-26","close":9290.0},{"date":"2024-03-27","close":9180.0},{"date":"2024-03-28","close":9140.0},{"date":"2024-03-29","close":9060.0},{"date":"2024-04-01","close":9090.0},{"date":"2024-04-02","close":9370.0},{"date":"2024-04-03","close":9180.0},{"date":"2024-04-04","close":9090.0},{"date":"2024-04-05","close":9020.0},{"date":"2024-04-08","close":8920.0},{"date":"2024-04-09","close":8860.0},{"date":"2024-04-11","close":8870.0},{"date":"2024-04-12","close":9030.0},{"date":"2024-04-15","close":8860.0},{"date":"2024-04-16","close":8720.0},{"date":"2024-04-17","close":8740.0},{"date":"2024-04-18","close":8840.0},{"date":"2024-04-19","close":8770.0},{"date":"2024-04-22","close":8810.0},{"date":"2024-04-23","close":8790.0},{"date":"2024-04-24","close":8810.0},{"date":"2024-04-25","close":8810.0},{"date":"2024-04-26","close":8770.0},{"date":"2024-04-29","close":8870.0},{"date":"2024-04-30","close":8860.0},{"date":"2024-05-02","close":8980.0},{"date":"2024-05-03","close":8940.0},{"date":"2024-05-07","close":8990.0},{"date":"2024-05-08","close":8980.0},{"date":"2024-05-09","close":8930.0},{"date":"2024-05-10","close":8950.0},{"date":"2024-05-13","close":8920.0},{"date":"2024-05-14","close":8840.0},{"date":"2024-05-16","close":8890.0},{"date":"2024-05-17","close":8840.0},{"date":"2024-05-20","close":8820.0},{"date":"2024-05-21","close":8750.0},{"date":"2024-05-22","close":8690.0},{"date":"2024-05-23","close":8630.0},{"date":"2024-05-24","close":8620.0},{"date":"2024-05-27","close":8620.0},{"date":"2024-05-28","close":8630.0},{"date":"2024-05-29","close":8570.0},{"date":"2024-05-30","close":8530.0},{"date":"2024-05-31","close":8500.0},{"date":"2024-06-03","close":8550.0},{"date":"2024-06-04","close":8510.0},{"date":"2024-06-05","close":8520.0},{"date":"2024-06-07","close":8610.0},{"date":"2024-06-10","close":8570.0},{"date":"2024-06-11","close":8570.0},{"date":"2024-06-12","close":8590.0},{"date":"2024-06-13","close":8600.0},{"date":"2024-06-14","close":8570.0},{"date":"2024-06-17","close":8550.0},{"date":"2024-06-18","close":8330.0},{"date":"2024-06-19","close":8100.0},{"date":"2024-06-20","close":8150.0},{"date":"2024-06-21","close":8130.0},{"date":"2024-06-24","close":8140.0},{"date":"2024-06-25","close":8120.0},{"date":"2024-06-26","close":8100.0},{"date":"2024-06-27","close":8030.0},{"date":"2024-06-28","close":8030.0},{"date":"2024-07-01","close":8010.0},{"date":"2024-07-02","close":8020.0},{"date":"2024-07-03","close":8020.0},{"date":"2024-07-04","close":8000.0},{"date":"2024-07-05","close":7970.0},{"date":"2024-07-08","close":7950.0},{"date":"2024-07-09","close":7990.0},{"date":"2024-07-10","close":8000.0},{"date":"2024-07-11","close":8030.0},{"date":"2024-07-12","close":8050.0},{"date":"2024-07-15","close":8080.0},{"date":"2024-07-16","close":8040.0},{"date":"2024-07-17","close":8040.0},{"date":"2024-07-18","close":7960.0},{"date":"2024-07-19","close":7990.0},{"date":"2024-07-22","close":7930.0},{"date":"2024-07-23","close":7930.0},{"date":"2024-07-24","close":7910.0},{"date":"2024-07-25","close":7860.0},{"date":"2024-07-26","close":7840.0},{"date":"2024-07-29","close":7830.0},{"date":"2024-07-30","close":7810.0},{"date":"2024-07-31","close":7800.0},{"date":"2024-08-01","close":7850.0},{"date":"2024-08-02","close":7730.0},{"date":"2024-08-05","close":6890.0},{"date":"2024-08-06","close":7020.0},{"date":"2024-08-07","close":7150.0},{"date":"2024-08-08","close":7150.0},{"date":"2024-08-09","close":7350.0},{"date":"2024-08-12","close":7540.0},{"date":"2024-08-13","close":7630.0},{"date":"2024-08-14","close":7630.0},{"date":"2024-08-16","close":7650.0},{"date":"2024-08-19","close":7560.0},{"date":"2024-08-20","close":7600.0},{"date":"2024-08-21","close":7560.0},{"date":"2024-08-22","close":7600.0},{"date":"2024-08-23","close":7500.0},{"date":"2024-08-26","close":7500.0},{"date":"2024-08-27","close":7490.0},{"date":"2024-08-28","close":7600.0},{"date":"2024-08-29","close":7650.0},{"date":"2024-08-30","close":7650.0},{"date":"2024-09-02","close":7650.0},{"date":"2024-09-03","close":7650.0},{"date":"2024-09-04","close":7600.0},{"date":"2024-09-05","close":7600.0},{"date":"2024-09-06","close":7320.0},{"date":"2024-09-09","close":7430.0},{"date":"2024-09-10","close":7210.0},{"date":"2024-09-11","close":7130.0},{"date":"2024-09-12","close":7250.0},{"date":"2024-09-13","close":7240.0},{"date":"2024-09-19","close":7220.0},{"date":"2024-09-20","close":7230.0},{"date":"2024-09-23","close":7220.0},{"date":"2024-09-24","close":7230.0},{"date":"2024-09-25","close":7250.0},{"date":"2024-09-26","close":7620.0},{"date":"2024-09-27","close":7640.0},{"date":"2024-09-30","close":7670.0},{"date":"2024-10-02","close":7600.0},{"date":"2024-10-04","close":7760.0},{"date":"2024-10-07","close":7740.0},{"date":"2024-10-08","close":7710.0},{"date":"2024-10-10","close":7670.0},{"date":"2024-10-11","close":7660.0},{"date":"2024-10-14","close":7690.0},{"date":"2024-10-15","close":7720.0},{"date":"2024-10-16","close":7710.0},{"date":"2024-10-17","close":7730.0},{"date":"2024-10-18","close":7680.0},{"date":"2024-10-21","close":7740.0},{"date":"2024-10-22","close":7640.0},{"date":"2024-10-23","close":7640.0},{"date":"2024-10-24","close":7580.0},{"date":"2024-10-25","close":7890.0},{"date":"2024-10-28","close":8000.0},{"date":"2024-10-29","close":7990.0},{"date":"2024-10-30","close":8230.0},{"date":"2024-10-31","close":8290.0},{"date":"2024-11-01","close":8170.0},{"date":"2024-11-04","close":8130.0},{"date":"2024-11-05","close":8050.0},{"date":"2024-11-06","close":8020.0},{"date":"2024-11-07","close":8110.0},{"date":"2024-11-08","close":8090.0},{"date":"2024-11-11","close":7800.0},{"date":"2024-11-12","close":7430.0},{"date":"2024-11-13","close":7260.0},{"date":"2024-11-14","close":7230.0},{"date":"2024-11-15","close":7490.0},{"date":"2024-11-18","close":7760.0},{"date":"2024-11-19","close":7720.0},{"date":"2024-11-20","close":7780.0},{"date":"2024-11-21","close":7920.0},{"date":"2024-11-22","close":7870.0},{"date":"2024-11-25","close":7820.0},{"date":"2024-11-26","close":7810.0},{"date":"2024-11-27","close":7770.0},{"date":"2024-11-28","close":7750.0},{"date":"2024-11-29","close":7710.0},{"date":"2024-12-02","close":7640.0},{"date":"2024-12-03","close":7620.0},{"date":"2024-12-04","close":7900.0},{"date":"2024-12-05","close":7730.0},{"date":"2024-12-06","close":7960.0},{"date":"2024-12-09","close":8840.0},{"date":"2024-12-10","close":8600.0},{"date":"2024-12-11","close":9060.0},{"date":"2024-12-12","close":8910.0},{"date":"2024-12-13","close":9000.0},{"date":"2024-12-16","close":9110.0},{"date":"2024-12-17","close":9160.0},{"date":"2024-12-18","close":8630.0},{"date":"2024-12-19","close":8870.0},{"date":"2024-12-20","close":8550.0},{"date":"2024-12-23","close":8590.0},{"date":"2024-12-24","close":8510.0},{"date":"2024-12-26","close":8440.0},{"date":"2024-12-27","close":7880.0},{"date":"2024-12-30","close":7960.0},{"date":"2025-01-02","close":8100.0},{"date":"2025-01-03","close":8270.0},{"date":"2025-01-06","close":8210.0},{"date":"2025-01-07","close":8120.0},{"date":"2025-01-08","close":8090.0},{"date":"2025-01-09","close":7910.0},{"date":"2025-01-10","close":7950.0},{"date":"2025-01-13","close":7890.0},{"date":"2025-01-14","close":8070.0},{"date":"2025-01-15","close":8130.0},{"date":"2025-01-16","close":8130.0},{"date":"2025-01-17","close":8160.0},{"date":"2025-01-20","close":8160.0},{"date":"2025-01-21","close":8200.0},{"date":"2025-01-22","close":8290.0},{"date":"2025-01-23","close":8160.0},{"date":"2025-01-24","close":8100.0},{"date":"2025-01-31","close":7960.0},{"date":"2025-02-03","close":7730.0},{"date":"2025-02-04","close":7910.0},{"date":"2025-02-05","close":7910.0},{"date":"2025-02-06","close":7880.0},{"date":"2025-02-07","close":7790.0},{"date":"2025-02-10","close":7720.0},{"date":"2025-02-11","close":7770.0},{"date":"2025-02-12","close":7780.0},{"date":"2025-02-13","close":7940.0},{"date":"2025-02-14","close":7950.0},{"date":"2025-02-17","close":7920.0},{"date":"2025-02-18","close":7930.0},{"date":"2025-02-19","close":7930.0},{"date":"2025-02-20","close":7900.0},{"date":"2025-02-21","close":8030.0},{"date":"2025-02-24","close":8100.0},{"date":"2025-02-25","close":8120.0},{"date":"2025-02-26","close":8100.0},{"date":"2025-02-27","close":8080.0},{"date":"2025-02-28","close":7940.0},{"date":"2025-03-04","close":7810.0},{"date":"2025-03-05","close":7840.0},{"date":"2025-03-06","close":7920.0},{"date":"2025-03-07","close":7950.0},{"date":"2025-03-10","close":7950.0},{"date":"2025-03-11","close":7830.0},{"date":"2025-03-12","close":7850.0},{"date":"2025-03-13","close":7760.0},{"date":"2025-03-14","close":7750.0},{"date":"2025-03-17","close":7810.0},{"date":"2025-03-18","close":7770.0},{"date":"2025-03-19","close":7750.0},{"date":"2025-03-20","close":7710.0},{"date":"2025-03-21","close":7700.0},{"date":"2025-03-24","close":7640.0},{"date":"2025-03-25","close":7600.0},{"date":"2025-03-26","close":7540.0},{"date":"2025-03-27","close":7620.0},{"date":"2025-03-28","close":7580.0},{"date":"2025-03-31","close":7540.0},{"date":"2025-04-01","close":7710.0},{"date":"2025-04-02","close":8000.0},{"date":"2025-04-03","close":8450.0},{"date":"2025-04-04","close":9480.0},{"date":"2025-04-07","close":9300.0},{"date":"2025-04-08","close":9450.0},{"date":"2025-04-09","close":8760.0},{"date":"2025-04-10","close":9080.0},{"date":"2025-04-11","close":8450.0},{"date":"2025-04-14","close":8320.0},{"date":"2025-04-15","close":8370.0},{"date":"2025-04-16","close":8250.0},{"date":"2025-04-17","close":8340.0},{"date":"2025-04-18","close":8720.0},{"date":"2025-04-21","close":8510.0},{"date":"2025-04-22","close":8370.0},{"date":"2025-04-23","close":8330.0},{"date":"2025-04-24","close":8260.0},{"date":"2025-04-25","close":8260.0},{"date":"2025-04-28","close":7990.0},{"date":"2025-04-29","close":7850.0},{"date":"2025-04-30","close":7770.0},{"date":"2025-05-02","close":7630.0},{"date":"2025-05-07","close":7670.0},{"date":"2025-05-08","close":7700.0},{"date":"2025-05-09","close":7770.0},{"date":"2025-05-12","close":7770.0},{"date":"2025-05-13","close":7770.0},{"date":"2025-05-14","close":7730.0},{"date":"2025-05-15","close":7730.0},{"date":"2025-05-16","close":7770.0},{"date":"2025-05-19","close":7740.0},{"date":"2025-05-20","close":7710.0},{"date":"2025-05-21","close":7710.0},{"date":"2025-05-22","close":7650.0},{"date":"2025-05-23","close":7670.0},{"date":"2025-05-26","close":7660.0},{"date":"2025-05-27","close":7600.0},{"date":"2025-05-28","close":7590.0},{"date":"2025-05-29","close":7610.0},{"date":"2025-05-30","close":7620.0},{"date":"2025-06-02","close":7640.0},{"date":"2025-06-04","close":7640.0},{"date":"2025-06-05","close":7770.0},{"date":"2025-06-09","close":7900.0},{"date":"2025-06-10","close":7900.0},{"date":"2025-06-11","close":7880.0},{"date":"2025-06-12","close":7890.0},{"date":"2025-06-13","close":7880.0},{"date":"2025-06-16","close":7880.0},{"date":"2025-06-17","close":7810.0},{"date":"2025-06-18","close":7790.0},{"date":"2025-06-19","close":7770.0},{"date":"2025-06-20","close":7770.0},{"date":"2025-06-23","close":7690.0},{"date":"2025-06-24","close":7700.0},{"date":"2025-06-25","close":7720.0},{"date":"2025-06-26","close":7580.0},{"date":"2025-06-27","close":7650.0},{"date":"2025-06-30","close":7570.0},{"date":"2025-07-01","close":7690.0},{"date":"2025-07-02","close":7640.0},{"date":"2025-07-03","close":7670.0},{"date":"2025-07-04","close":7610.0},{"date":"2025-07-07","close":7690.0},{"date":"2025-07-08","close":7660.0},{"date":"2025-07-09","close":7730.0},{"date":"2025-07-10","close":7760.0},{"date":"2025-07-11","close":7770.0},{"date":"2025-07-14","close":7760.0},{"date":"2025-07-15","close":7780.0},{"date":"2025-07-16","close":7730.0},{"date":"2025-07-17","close":7770.0},{"date":"2025-07-18","close":7700.0},{"date":"2025-07-21","close":7700.0},{"date":"2025-07-22","close":7690.0},{"date":"2025-07-23","close":7680.0},{"date":"2025-07-24","close":7620.0},{"date":"2025-07-25","close":7580.0},{"date":"2025-07-28","close":7560.0},{"date":"2025-07-29","close":7580.0},{"date":"2025-07-30","close":7520.0},{"date":"2025-07-31","close":7520.0},{"date":"2025-08-01","close":7420.0},{"date":"2025-08-04","close":7360.0},{"date":"2025-08-05","close":7430.0},{"date":"2025-08-06","close":7450.0},{"date":"2025-08-07","close":7390.0},{"date":"2025-08-08","close":7410.0},{"date":"2025-08-11","close":7420.0},{"date":"2025-08-12","close":7370.0},{"date":"2025-08-13","close":7410.0},{"date":"2025-08-14","close":7390.0},{"date":"2025-08-18","close":7400.0},{"date":"2025-08-19","close":7380.0},{"date":"2025-08-20","close":7310.0},{"date":"2025-08-21","close":7310.0},{"date":"2025-08-22","close":7340.0},{"date":"2025-08-25","close":7360.0},{"date":"2025-08-26","close":7350.0},{"date":"2025-08-27","close":7370.0},{"date":"2025-08-28","close":7380.0},{"date":"2025-08-29","close":7300.0},{"date":"2025-09-01","close":7250.0},{"date":"2025-09-02","close":7250.0},{"date":"2025-09-03","close":7240.0},{"date":"2025-09-04","close":7290.0},{"date":"2025-09-05","close":7310.0},{"date":"2025-09-08","close":7290.0},{"date":"2025-09-09","close":7290.0},{"date":"2025-09-10","close":7320.0},{"date":"2025-09-11","close":7390.0},{"date":"2025-09-12","close":7450.0},{"date":"2025-09-15","close":7360.0},{"date":"2025-09-16","close":7400.0},{"date":"2025-09-17","close":7390.0},{"date":"2025-09-18","close":7410.0},{"date":"2025-09-19","close":7430.0},{"date":"2025-09-22","close":7360.0},{"date":"2025-09-23","close":7270.0},{"date":"2025-09-24","close":7280.0},{"date":"2025-09-25","close":7280.0},{"date":"2025-09-26","close":7210.0},{"date":"2025-09-29","close":7140.0},{"date":"2025-09-30","close":7130.0},{"date":"2025-10-01","close":7140.0},{"date":"2025-10-02","close":7130.0},{"date":"2025-10-10","close":7110.0},{"date":"2025-10-13","close":7160.0},{"date":"2025-10-14","close":7120.0},{"date":"2025-10-15","close":7200.0},{"date":"2025-10-16","close":7210.0},{"date":"2025-10-17","close":7170.0},{"date":"2025-10-20","close":7030.0},{"date":"2025-10-21","close":7040.0},{"date":"2025-10-22","close":7040.0},{"date":"2025-10-23","close":7040.0},{"date":"2025-10-24","close":7020.0},{"date":"2025-10-27","close":7060.0},{"date":"2025-10-28","close":7080.0},{"date":"2025-10-29","close":7030.0},{"date":"2025-10-30","close":6990.0},{"date":"2025-10-31","close":6990.0},{"date":"2025-11-03","close":6900.0},{"date":"2025-11-04","close":6810.0},{"date":"2025-11-05","close":6740.0},{"date":"2025-11-06","close":6890.0},{"date":"2025-11-07","close":7120.0},{"date":"2025-11-10","close":7080.0},{"date":"2025-11-11","close":7030.0},{"date":"2025-11-12","close":7140.0},{"date":"2025-11-13","close":7200.0},{"date":"2025-11-14","close":7120.0},{"date":"2025-11-17","close":7090.0},{"date":"2025-11-18","close":7020.0},{"date":"2025-11-19","close":7060.0},{"date":"2025-11-20","close":7080.0},{"date":"2025-11-21","close":7000.0},{"date":"2025-11-24","close":6980.0},{"date":"2025-11-25","close":6960.0},{"date":"2025-11-26","close":6980.0},{"date":"2025-11-27","close":6990.0},{"date":"2025-11-28","close":7020.0},{"date":"2025-12-01","close":7050.0},{"date":"2025-12-02","close":7060.0},{"date":"2025-12-03","close":7100.0},{"date":"2025-12-04","close":7100.0},{"date":"2025-12-05","close":7130.0},{"date":"2025-12-08","close":7140.0},{"date":"2025-12-09","close":7130.0},{"date":"2025-12-10","close":7100.0},{"date":"2025-12-11","close":7090.0},{"date":"2025-12-12","close":7090.0},{"date":"2025-12-15","close":7110.0},{"date":"2025-12-16","close":7040.0},{"date":"2025-12-17","close":7020.0},{"date":"2025-12-18","close":7030.0},{"date":"2025-12-19","close":7040.0},{"date":"2025-12-22","close":7110.0},{"date":"2025-12-23","close":7070.0},{"date":"2025-12-24","close":7110.0},{"date":"2025-12-26","close":7150.0},{"date":"2025-12-29","close":7050.0},{"date":"2025-12-30","close":7060.0},{"date":"2026-01-02","close":7110.0},{"date":"2026-01-05","close":7180.0},{"date":"2026-01-06","close":7140.0},{"date":"2026-01-07","close":7010.0},{"date":"2026-01-08","close":7010.0},{"date":"2026-01-09","close":7030.0},{"date":"2026-01-12","close":7030.0},{"date":"2026-01-13","close":7060.0},{"date":"2026-01-14","close":7050.0},{"date":"2026-01-15","close":7010.0},{"date":"2026-01-16","close":7040.0},{"date":"2026-01-19","close":7030.0},{"date":"2026-01-20","close":7000.0},{"date":"2026-01-21","close":6950.0},{"date":"2026-01-22","close":6920.0},{"date":"2026-01-23","close":6960.0},{"date":"2026-01-26","close":6960.0},{"date":"2026-01-27","close":7030.0},{"date":"2026-01-28","close":7010.0},{"date":"2026-01-29","close":7020.0},{"date":"2026-01-30","close":7020.0},{"date":"2026-02-02","close":6920.0},{"date":"2026-02-03","close":6970.0},{"date":"2026-02-04","close":7010.0},{"date":"2026-02-05","close":7050.0},{"date":"2026-02-06","close":6980.0},{"date":"2026-02-09","close":7010.0},{"date":"2026-02-10","close":7040.0},{"date":"2026-02-11","close":7070.0},{"date":"2026-02-12","close":7200.0},{"date":"2026-02-13","close":7980.0},{"date":"2026-02-19","close":8560.0},{"date":"2026-02-20","close":8520.0},{"date":"2026-02-23","close":8590.0},{"date":"2026-02-24","close":8420.0},{"date":"2026-02-25","close":8250.0},{"date":"2026-02-26","close":8020.0},{"date":"2026-02-27","close":7700.0},{"date":"2026-03-03","close":7320.0},{"date":"2026-03-04","close":6890.0},{"date":"2026-03-05","close":7390.0},{"date":"2026-03-06","close":7400.0},{"date":"2026-03-09","close":7140.0},{"date":"2026-03-10","close":7210.0},{"date":"2026-03-11","close":7250.0},{"date":"2026-03-12","close":7250.0},{"date":"2026-03-13","close":7480.0},{"date":"2026-03-16","close":7460.0},{"date":"2026-03-17","close":7460.0},{"date":"2026-03-18","close":7430.0},{"date":"2026-03-19","close":7400.0},{"date":"2026-03-20","close":7460.0},{"date":"2026-03-23","close":7360.0},{"date":"2026-03-24","close":7360.0},{"date":"2026-03-25","close":7470.0},{"date":"2026-03-26","close":7380.0},{"date":"2026-03-27","close":7380.0},{"date":"2026-03-30","close":7350.0},{"date":"2026-03-31","close":7290.0},{"date":"2026-04-01","close":7400.0},{"date":"2026-04-02","close":7150.0},{"date":"2026-04-03","close":7240.0},{"date":"2026-04-06","close":7220.0},{"date":"2026-04-07","close":7180.0},{"date":"2026-04-08","close":7220.0},{"date":"2026-04-09","close":7320.0},{"date":"2026-04-10","close":7400.0},{"date":"2026-04-13","close":7350.0},{"date":"2026-04-14","close":7600.0},{"date":"2026-04-15","close":7590.0},{"date":"2026-04-16","close":7610.0},{"date":"2026-04-17","close":7640.0},{"date":"2026-04-20","close":7650.0},{"date":"2026-04-21","close":7590.0},{"date":"2026-04-22","close":7570.0},{"date":"2026-04-23","close":7530.0},{"date":"2026-04-24","close":7340.0},{"date":"2026-04-27","close":7250.0},{"date":"2026-04-28","close":7150.0},{"date":"2026-04-29","close":7190.0},{"date":"2026-04-30","close":7130.0},{"date":"2026-05-04","close":7190.0},{"date":"2026-05-06","close":7150.0},{"date":"2026-05-07","close":7070.0},{"date":"2026-05-08","close":6980.0},{"date":"2026-05-11","close":7190.0},{"date":"2026-05-12","close":7130.0},{"date":"2026-05-13","close":7020.0},{"date":"2026-05-14","close":7030.0},{"date":"2026-05-15","close":6970.0},{"date":"2026-05-18","close":6920.0},{"date":"2026-05-19","close":6690.0},{"date":"2026-05-20","close":6500.0},{"date":"2026-05-21","close":6030.0},{"date":"2026-05-22","close":6120.0},{"date":"2026-05-26","close":6280.0},{"date":"2026-05-27","close":6010.0},{"date":"2026-05-28","close":6140.0},{"date":"2026-05-29","close":6060.0},{"date":"2026-06-01","close":5850.0},{"date":"2026-06-02","close":5750.0},{"date":"2026-06-04","close":6110.0},{"date":"2026-06-05","close":6400.0},{"date":"2026-06-08","close":5410.0},{"date":"2026-06-09","close":5510.0},{"date":"2026-06-10","close":5410.0},{"date":"2026-06-11","close":5550.0},{"date":"2026-06-12","close":5760.0},{"date":"2026-06-15","close":5820.0},{"date":"2026-06-16","close":5800.0},{"date":"2026-06-17","close":6130.0},{"date":"2026-06-18","close":6010.0},{"date":"2026-06-19","close":5950.0},{"date":"2026-06-22","close":5830.0},{"date":"2026-06-23","close":5670.0},{"date":"2026-06-24","close":5640.0},{"date":"2026-06-25","close":5520.0},{"date":"2026-06-26","close":5310.0},{"date":"2026-06-29","close":5460.0},{"date":"2026-06-30","close":5480.0},{"date":"2026-07-01","close":5440.0},{"date":"2026-07-02","close":5440.0},{"date":"2026-07-03","close":5440.0},{"date":"2026-07-06","close":5440.0},{"date":"2026-07-07","close":5440.0},{"date":"2026-07-08","close":5440.0},{"date":"2026-07-09","close":5440.0},{"date":"2026-07-10","close":5440.0},{"date":"2026-07-13","close":5440.0},{"date":"2026-07-14","close":5440.0},{"date":"2026-07-15","close":5440.0},{"date":"2026-07-16","close":5440.0},{"date":"2026-07-20","close":5440.0},{"date":"2026-07-21","close":5440.0},{"date":"2026-07-22","close":5440.0},{"date":"2026-07-23","close":5440.0},{"date":"2026-07-24","close":5440.0},{"date":"2026-07-27","close":5440.0},{"date":"2026-07-28","close":4710.0},{"date":"2026-07-29","close":4600.0},{"date":"2026-07-30","close":4520.0},{"date":"2026-07-31","close":4615.0},{"date":"2026-08-03","close":4645.0},{"date":"2026-08-04","close":4590.0},{"date":"2026-08-05","close":4615.0},{"date":"2026-08-06","close":4625.0},{"date":"2026-08-07","close":4680.0},{"date":"2026-08-10","close":4810.0},{"date":"2026-08-11","close":5260.0},{"date":"2026-08-12","close":5640.0},{"date":"2026-08-13","close":5380.0},{"date":"2026-08-14","close":5410.0},{"date":"2026-08-18","close":5300.0},{"date":"2026-08-19","close":5200.0},{"date":"2026-08-20","close":5240.0},{"date":"2026-08-21","close":5140.0},{"date":"2026-08-24","close":5150.0},{"date":"2026-08-25","close":5260.0},{"date":"2026-08-26","close":5420.0},{"date":"2026-08-27","close":5550.0},{"date":"2026-08-28","close":5890.0},{"date":"2026-08-31","close":5960.0},{"date":"2026-09-01","close":5970.0},{"date":"2026-09-02","close":5990.0},{"date":"2026-09-03","close":5990.0},{"date":"2026-09-04","close":6030.0},{"date":"2026-09-07","close":6200.0},{"date":"2026-09-08","close":6370.0},{"date":"2026-09-09","close":6200.0},{"date":"2026-09-10","close":6200.0},{"date":"2026-09-11","close":6240.0},{"date":"2026-09-14","close":6170.0},{"date":"2026-09-15","close":6020.0},{"date":"2026-09-16","close":6010.0},{"date":"2026-09-17","close":6000.0},{"date":"2026-09-18","close":5870.0},{"date":"2026-09-21","close":5920.0},{"date":"2026-09-22","close":5790.0},{"date":"2026-09-23","close":5690.0},{"date":"2026-09-28","close":5840.0},{"date":"2026-09-29","close":5970.0},{"date":"2026-09-30","close":5970.0},{"date":"2026-10-01","close":5990.0},{"date":"2026-10-02","close":6060.0},{"date":"2026-10-06","close":6020.0},{"date":"2026-10-07","close":5890.0},{"date":"2026-10-08","close":5980.0},{"date":"2026-10-12","close":5900.0},{"date":"2026-10-13","close":5700.0},{"date":"2026-10-14","close":5850.0},{"date":"2026-10-15","close":5590.0},{"date":"2026-10-16","close":5760.0},{"date":"2026-10-19","close":5850.0},{"date":"2026-10-20","close":5850.0},{"date":"2026-10-21","close":6030.0},{"date":"2026-10-22","close":6150.0},{"date":"2026-10-23","close":5260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2150.0,"foreign_net":0.0,"institution_net":2150.0},{"date":"2026-10-21","retail_net":1566.0,"foreign_net":0.0,"institution_net":-1566.0},{"date":"2026-10-20","retail_net":9896.0,"foreign_net":0.0,"institution_net":-9896.0},{"date":"2026-10-19","retail_net":1256.0,"foreign_net":0.0,"institution_net":-1256.0},{"date":"2026-10-16","retail_net":947.0,"foreign_net":0.0,"institution_net":-947.0},{"date":"2026-10-15","retail_net":-4612.0,"foreign_net":0.0,"institution_net":4612.0},{"date":"2026-10-14","retail_net":1202.0,"foreign_net":0.0,"institution_net":-1202.0},{"date":"2026-10-13","retail_net":-2229.0,"foreign_net":0.0,"institution_net":2229.0},{"date":"2026-10-12","retail_net":-1533.0,"foreign_net":0.0,"institution_net":1533.0},{"date":"2026-10-08","retail_net":599.0,"foreign_net":0.0,"institution_net":-599.0},{"date":"2026-10-07","retail_net":230.0,"foreign_net":0.0,"institution_net":-230.0},{"date":"2026-10-06","retail_net":-898.0,"foreign_net":0.0,"institution_net":898.0},{"date":"2026-10-02","retail_net":664.0,"foreign_net":0.0,"institution_net":-664.0},{"date":"2026-10-01","retail_net":1036.0,"foreign_net":0.0,"institution_net":-1036.0},{"date":"2026-09-30","retail_net":372.0,"foreign_net":0.0,"institution_net":-372.0},{"date":"2026-09-29","retail_net":713.0,"foreign_net":0.0,"institution_net":-713.0},{"date":"2026-09-28","retail_net":159.0,"foreign_net":0.0,"institution_net":-159.0},{"date":"2026-09-23","retail_net":3380.0,"foreign_net":0.0,"institution_net":-3380.0},{"date":"2026-09-22","retail_net":-4146.0,"foreign_net":0.0,"institution_net":4146.0},{"date":"2026-09-21","retail_net":666.0,"foreign_net":0.0,"institution_net":-666.0},{"date":"2026-09-18","retail_net":-2559.0,"foreign_net":0.0,"institution_net":2559.0},{"date":"2026-09-17","retail_net":171.0,"foreign_net":0.0,"institution_net":-171.0},{"date":"2026-09-16","retail_net":-714.0,"foreign_net":0.0,"institution_net":714.0},{"date":"2026-09-15","retail_net":-540.0,"foreign_net":0.0,"institution_net":540.0},{"date":"2026-09-14","retail_net":-4649.0,"foreign_net":0.0,"institution_net":4649.0},{"date":"2026-09-11","retail_net":-1525.0,"foreign_net":0.0,"institution_net":1525.0},{"date":"2026-09-10","retail_net":1512.0,"foreign_net":0.0,"institution_net":-1512.0},{"date":"2026-09-09","retail_net":-2050.0,"foreign_net":0.0,"institution_net":2050.0},{"date":"2026-09-08","retail_net":135.0,"foreign_net":0.0,"institution_net":-135.0},{"date":"2026-09-07","retail_net":695.0,"foreign_net":0.0,"institution_net":-695.0}],"comment":"외국인 중립, 기관 매도","periods":{"d1":{"retail_net":-2150.0,"foreign_net":0,"institution_net":2150.0},"d3":{"retail_net":9312.0,"foreign_net":0,"institution_net":-9312.0},"d7":{"retail_net":8105.0,"foreign_net":0,"institution_net":-8105.0},"d14":{"retail_net":5974.0,"foreign_net":0,"institution_net":-5974.0},"d30":{"retail_net":-2406.0,"foreign_net":0,"institution_net":2406.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.15만. 30일 누적: 외국인 0.00, 기관 2406.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"매도","institutional_flow":-11515.0},"insider_trades":[],"price_analysis":{"current":5290.0,"low_30d":5130.0,"support":5385.0,"high_30d":7680.0,"change_1d":-14.0,"change_7d":-10.1,"change_30d":-17.4,"resistance":7425.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.71,"per":12.96,"quarter":"2024-Q2"},{"pbr":0.67,"per":13.33,"quarter":"2024-Q3"},{"pbr":0.69,"per":12.99,"quarter":"2024-Q4"},{"pbr":0.66,"per":12.94,"quarter":"2025-Q1"},{"pbr":0.66,"per":16.24,"quarter":"2025-Q2"},{"pbr":0.61,"per":12.14,"quarter":"2025-Q3"},{"pbr":0.59,"per":8.27,"quarter":"2025-Q4"},{"pbr":0.6,"per":5.5,"quarter":"2026-Q1"},{"pbr":0.42,"per":2.12,"quarter":"2026-Q2"},{"pbr":0.28,"per":2.05,"quarter":"현재"}],"timeline":[{"close":8030.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7670.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7960.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7540.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7570.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7130.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7060.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5480.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.62,"pbr_5y_low":0.42,"per_5y_avg":10.72,"per_5y_low":2.12,"current_pbr":0.28,"current_per":2.05,"pbr_5y_high":0.71,"per_5y_high":16.24,"pbr_5y_median":0.66,"per_5y_median":12.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.4%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 2.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.5%"},"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":7.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":36.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":50.25,"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":0.71,"per":12.96,"close":8030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":13.33,"close":7670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":12.99,"close":7960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":12.94,"close":7540.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":16.24,"close":7570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":12.14,"close":7130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":8.27,"close":7060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":5.5,"close":7290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":2.12,"close":5480.0,"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":"2.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.5%"}],"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":1428.4,"pbr":null,"per":null,"roa":0.07013120495745014,"roe":0.07517007509330889,"revenue":14150855226.0,"market_cap":null,"net_income":18915826876.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36809242104530876,"total_assets":269720545761.0,"total_equity":251640388180.0,"profit_margin":1.3367267613087515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":983652085.0,"operating_margin":0.06951184711385443},{"eps":516.0,"pbr":0.44,"per":8.96,"roa":0.027595796296071184,"roe":0.029464916054981995,"revenue":13056785640.0,"market_cap":100900000000.0,"net_income":6833425786.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3417063709257618,"total_assets":247625606186.0,"total_equity":231917368210.0,"profit_margin":0.5233620260307804,"dividend_yield":3.28,"fiscal_quarter":"Q1","operating_income":-86806363.0,"operating_margin":-0.006648371612540313},{"eps":435.90000000000003,"pbr":null,"per":null,"roa":0.02343465762446019,"roe":0.025261784423232955,"revenue":23472132552.0,"market_cap":null,"net_income":5772298831.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3052620082187409,"total_assets":246314621852.0,"total_equity":228499251450.0,"profit_margin":0.24592136305519274,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":598169935.0,"operating_margin":0.025484260267993053},{"eps":201.1,"pbr":null,"per":null,"roa":0.01123286169077986,"roe":0.011931446957725324,"revenue":17348618228.0,"market_cap":null,"net_income":2662843426.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41323764629446663,"total_assets":237058329329.0,"total_equity":223178583070.0,"profit_margin":0.1534902313835158,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1806487389.0,"operating_margin":0.10412860351520095},{"eps":171.29999999999998,"pbr":null,"per":null,"roa":0.009729653232101463,"roe":0.010288424362501577,"revenue":16122412032.0,"market_cap":null,"net_income":2268592213.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.31174051010632303,"total_assets":233162699521.0,"total_equity":220499479130.0,"profit_margin":0.14071047238448348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":586896009.0,"operating_margin":0.036402494107899},{"eps":45.300000000000004,"pbr":null,"per":null,"roa":0.002581947119300334,"roe":0.0027503754417790714,"revenue":11563768587.0,"market_cap":null,"net_income":600467983.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35897945602843806,"total_assets":232564012838.0,"total_equity":218322187538.0,"profit_margin":0.051926668929975536,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":202752401.0,"operating_margin":0.017533419099024037},{"eps":169.7,"pbr":null,"per":null,"roa":0.009507761382157488,"roe":0.010195742478094154,"revenue":23283044830.0,"market_cap":null,"net_income":2247113370.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3488221035650516,"total_assets":236345158411.0,"total_equity":220397227061.0,"profit_margin":0.09651286532355141,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1743174460.0,"operating_margin":0.07486883578705887},{"eps":79.80000000000001,"pbr":null,"per":null,"roa":0.004560286074794755,"roe":0.004830969538813391,"revenue":15383823384.0,"market_cap":null,"net_income":1056204334.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3448734906510937,"total_assets":231609227289.0,"total_equity":218631958971.0,"profit_margin":0.06865681616564248,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":245321114.0,"operating_margin":0.015946693346411342},{"eps":287.7,"pbr":null,"per":null,"roa":0.016453031171314574,"roe":0.01748001850197837,"revenue":18707332964.0,"market_cap":null,"net_income":3810207548.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3534952427866564,"total_assets":231580886727.0,"total_equity":217975029464.0,"profit_margin":0.20367454598324003,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2419113777.0,"operating_margin":0.12931366441465986},{"eps":75.5,"pbr":null,"per":null,"roa":0.004360778646550271,"roe":0.004673058947729414,"revenue":11478409366.0,"market_cap":null,"net_income":1000302159.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3459976480507761,"total_assets":229386134926.0,"total_equity":214057252474.0,"profit_margin":0.08714640914994529,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105247856.0,"operating_margin":0.009169202164173799},{"eps":132.4,"pbr":null,"per":null,"roa":0.007621864170703801,"roe":0.008138534552787718,"revenue":20859388251.0,"market_cap":null,"net_income":1753602800.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.31989571293779934,"total_assets":230075315005.0,"total_equity":215469110394.0,"profit_margin":0.08406779618361686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1035417035.0,"operating_margin":0.04963793868453271},{"eps":124.0,"pbr":null,"per":null,"roa":0.007186715006089674,"roe":0.007717423572979303,"revenue":16289320227.0,"market_cap":null,"net_income":1641487706.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4216098009796956,"total_assets":228405843923.0,"total_equity":212698926070.0,"profit_margin":0.10077079234277614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1420692581.0,"operating_margin":0.08721619817168078}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":619.6,"per":12.96,"date":"2024-06","close":8030.0,"source":"reported"},{"eps":619.6,"per":12.59,"date":"2024-07","close":7800.0,"source":"reported"},{"eps":619.6,"per":12.35,"date":"2024-08","close":7650.0,"source":"reported"},{"eps":575.4,"per":13.33,"date":"2024-09","close":7670.0,"source":"reported"},{"eps":575.4,"per":14.41,"date":"2024-10","close":8290.0,"source":"reported"},{"eps":575.4,"per":13.4,"date":"2024-11","close":7710.0,"source":"reported"},{"eps":612.7,"per":12.99,"date":"2024-12","close":7960.0,"source":"reported"},{"eps":612.7,"per":12.99,"date":"2025-01","close":7960.0,"source":"reported"},{"eps":612.7,"per":12.96,"date":"2025-02","close":7940.0,"source":"reported"},{"eps":582.5,"per":12.94,"date":"2025-03","close":7540.0,"source":"reported"},{"eps":582.5,"per":13.34,"date":"2025-04","close":7770.0,"source":"reported"},{"eps":582.5,"per":13.08,"date":"2025-05","close":7620.0,"source":"reported"},{"eps":466.1,"per":16.24,"date":"2025-06","close":7570.0,"source":"reported"},{"eps":466.1,"per":16.13,"date":"2025-07","close":7520.0,"source":"reported"},{"eps":466.1,"per":15.66,"date":"2025-08","close":7300.0,"source":"reported"},{"eps":587.4,"per":12.14,"date":"2025-09","close":7130.0,"source":"reported"},{"eps":587.4,"per":11.9,"date":"2025-10","close":6990.0,"source":"reported"},{"eps":587.4,"per":11.95,"date":"2025-11","close":7020.0,"source":"reported"},{"eps":853.6,"per":8.27,"date":"2025-12","close":7060.0,"source":"reported"},{"eps":853.6,"per":8.22,"date":"2026-01","close":7020.0,"source":"reported"},{"eps":853.6,"per":9.02,"date":"2026-02","close":7700.0,"source":"reported"},{"eps":1324.3,"per":5.5,"date":"2026-03","close":7290.0,"source":"reported"},{"eps":1324.3,"per":5.38,"date":"2026-04","close":7130.0,"source":"reported"},{"eps":1324.3,"per":4.58,"date":"2026-05","close":6060.0,"source":"reported"},{"eps":2581.4,"per":2.12,"date":"2026-06","close":5480.0,"source":"reported"},{"eps":2581.4,"per":1.79,"date":"2026-07","close":4615.0,"source":"reported"},{"eps":2581.4,"per":2.31,"date":"2026-08","close":5960.0,"source":"reported"},{"eps":2581.4,"per":2.31,"date":"2026-09","close":5970.0,"source":"reported"},{"eps":2581.4,"per":2.04,"date":"2026-10","close":5260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.1,"std":4.66,"count":29,"current":2.04,"lower_1sd":5.44,"upper_1sd":14.76},"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":"KNN","phase":"above-fold","symbol_resolved":true}