{"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":"2026-10-23T09:50:16.389016+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.1,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","unit":"%","value":-45.8,"direction":"higher_better","percentile":20}],"summary":"매출 -20.1%","percentile":25},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":23.7,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.8,"direction":"higher_better","percentile":32}],"summary":"RSI 24","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 67.68x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.87,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.66,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.7x","percentile":47}},"signals":[],"summary":"아스트(067390)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2072.18억. 현재가 4,920원, 전일 대비 -2.6%, 30일 -11.8%. PER 67.7배 / ROE 0.6%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.52만, 기관 순매수 5015.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-135.73024241766143,"grade":"C","trend":"하락","atr_14":315.7142857142857,"rsi_14":23.69942196531791,"sma_20":5582.5,"sma_60":5296.0,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-135.73)가 시그널선(-54.40)을 하회합니다(데드크로스). SMA20 5582, SMA60 5296 — 혼조세입니다. 볼린저밴드 4801~6364 (현재 위치 8%).","bb_lower":4800.787137114912,"bb_upper":6364.212862885088,"macd_signal":-54.40274466758187},"change_pct":-0.4,"chart_data":[{"date":"2024-10-23","open":5540,"high":5590,"low":5510,"close":5570,"volume":16394,"rsi_14":50.34,"sma_20":5678.5,"sma_60":5887.33,"sma_120":6182.25},{"date":"2024-10-24","open":5570,"high":5600,"low":5450,"close":5490,"volume":22386,"rsi_14":42.45,"sma_20":5680.5,"sma_60":5869.83,"sma_120":6136.33},{"date":"2024-10-25","open":5490,"high":5510,"low":5260,"close":5320,"volume":48199,"rsi_14":39.33,"sma_20":5668.5,"sma_60":5852.67,"sma_120":6088.33},{"date":"2024-10-28","open":5300,"high":5430,"low":5280,"close":5390,"volume":18942,"rsi_14":39.33,"sma_20":5658.0,"sma_60":5836.5,"sma_120":6043.92},{"date":"2024-10-29","open":5330,"high":5410,"low":5300,"close":5360,"volume":15170,"rsi_14":22.31,"sma_20":5645.5,"sma_60":5821.67,"sma_120":5998.92},{"date":"2024-10-30","open":5360,"high":5450,"low":5360,"close":5400,"volume":11798,"rsi_14":18.26,"sma_20":5634.5,"sma_60":5806.0,"sma_120":5981.08},{"date":"2024-10-31","open":5410,"high":5410,"low":5250,"close":5320,"volume":31444,"rsi_14":21.43,"sma_20":5622.5,"sma_60":5790.5,"sma_120":5962.67},{"date":"2024-11-01","open":5320,"high":5360,"low":5240,"close":5260,"volume":22016,"rsi_14":24.71,"sma_20":5600.5,"sma_60":5774.83,"sma_120":5943.67},{"date":"2024-11-04","open":5300,"high":5360,"low":5260,"close":5300,"volume":9746,"rsi_14":21.95,"sma_20":5583.5,"sma_60":5756.0,"sma_120":5927.0},{"date":"2024-11-05","open":5300,"high":5360,"low":5290,"close":5350,"volume":6924,"rsi_14":29.49,"sma_20":5565.5,"sma_60":5742.17,"sma_120":5919.67},{"date":"2024-11-06","open":5350,"high":5390,"low":5200,"close":5260,"volume":22044,"rsi_14":27.38,"sma_20":5527.0,"sma_60":5731.5,"sma_120":5912.42},{"date":"2024-11-07","open":5260,"high":5470,"low":5260,"close":5390,"volume":42394,"rsi_14":37.11,"sma_20":5490.0,"sma_60":5724.0,"sma_120":5906.08},{"date":"2024-11-08","open":5390,"high":5470,"low":5350,"close":5390,"volume":34256,"rsi_14":40.0,"sma_20":5465.5,"sma_60":5716.17,"sma_120":5899.67},{"date":"2024-11-11","open":5390,"high":5590,"low":5370,"close":5400,"volume":59522,"rsi_14":42.05,"sma_20":5451.0,"sma_60":5708.5,"sma_120":5893.08},{"date":"2024-11-12","open":5400,"high":5620,"low":5400,"close":5430,"volume":128211,"rsi_14":42.05,"sma_20":5434.5,"sma_60":5700.17,"sma_120":5889.33},{"date":"2024-11-13","open":5460,"high":5670,"low":5250,"close":5480,"volume":133993,"rsi_14":49.41,"sma_20":5425.0,"sma_60":5689.83,"sma_120":5886.5},{"date":"2024-11-14","open":5290,"high":5440,"low":4700,"close":5150,"volume":218238,"rsi_14":41.58,"sma_20":5400.5,"sma_60":5675.33,"sma_120":5882.42},{"date":"2024-11-15","open":5100,"high":5270,"low":4890,"close":5100,"volume":47513,"rsi_14":35.35,"sma_20":5373.5,"sma_60":5659.83,"sma_120":5872.42},{"date":"2024-11-18","open":5080,"high":5170,"low":5050,"close":5070,"volume":31479,"rsi_14":35.35,"sma_20":5348.5,"sma_60":5643.67,"sma_120":5864.33},{"date":"2024-11-19","open":5070,"high":5130,"low":4990,"close":5030,"volume":30591,"rsi_14":31.31,"sma_20":5323.0,"sma_60":5627.5,"sma_120":5856.25},{"date":"2024-11-20","open":5020,"high":5250,"low":5000,"close":5100,"volume":18206,"rsi_14":38.78,"sma_20":5299.5,"sma_60":5610.83,"sma_120":5848.83},{"date":"2024-11-21","open":5110,"high":5150,"low":5060,"close":5110,"volume":12067,"rsi_14":41.94,"sma_20":5280.5,"sma_60":5589.5,"sma_120":5840.83},{"date":"2024-11-22","open":5140,"high":5170,"low":4800,"close":5010,"volume":28677,"rsi_14":35.35,"sma_20":5265.0,"sma_60":5568.17,"sma_120":5834.17},{"date":"2024-11-25","open":4950,"high":5180,"low":4950,"close":5110,"volume":16331,"rsi_14":38.46,"sma_20":5251.0,"sma_60":5550.33,"sma_120":5828.25},{"date":"2024-11-26","open":5110,"high":5140,"low":5040,"close":5110,"volume":16376,"rsi_14":42.11,"sma_20":5238.5,"sma_60":5534.17,"sma_120":5822.58},{"date":"2024-11-27","open":5110,"high":5130,"low":5000,"close":5080,"volume":17506,"rsi_14":31.76,"sma_20":5222.5,"sma_60":5516.83,"sma_120":5815.58},{"date":"2024-11-28","open":5080,"high":5100,"low":5010,"close":5090,"volume":7834,"rsi_14":32.56,"sma_20":5211.0,"sma_60":5501.83,"sma_120":5808.25},{"date":"2024-11-29","open":5100,"high":5100,"low":4930,"close":4980,"volume":37671,"rsi_14":28.12,"sma_20":5197.0,"sma_60":5485.33,"sma_120":5800.33},{"date":"2024-12-02","open":4990,"high":5060,"low":4950,"close":5010,"volume":22586,"rsi_14":28.12,"sma_20":5182.5,"sma_60":5468.83,"sma_120":5793.42},{"date":"2024-12-03","open":5010,"high":5050,"low":4970,"close":5010,"volume":9359,"rsi_14":24.18,"sma_20":5165.5,"sma_60":5452.83,"sma_120":5786.25},{"date":"2024-12-04","open":4850,"high":5030,"low":4850,"close":4980,"volume":37158,"rsi_14":36.07,"sma_20":5151.5,"sma_60":5437.5,"sma_120":5779.58},{"date":"2024-12-05","open":4900,"high":5010,"low":4900,"close":4960,"volume":8844,"rsi_14":37.93,"sma_20":5130.0,"sma_60":5423.67,"sma_120":5772.0},{"date":"2024-12-06","open":5000,"high":5000,"low":4830,"close":4850,"volume":47129,"rsi_14":33.33,"sma_20":5103.0,"sma_60":5408.83,"sma_120":5764.42},{"date":"2024-12-09","open":4850,"high":4950,"low":4670,"close":4730,"volume":53611,"rsi_14":29.73,"sma_20":5069.5,"sma_60":5394.83,"sma_120":5757.08},{"date":"2024-12-10","open":4730,"high":5070,"low":4700,"close":4990,"volume":38984,"rsi_14":44.09,"sma_20":5047.5,"sma_60":5384.33,"sma_120":5752.0},{"date":"2024-12-11","open":5000,"high":5200,"low":4990,"close":5100,"volume":33545,"rsi_14":49.51,"sma_20":5028.5,"sma_60":5376.33,"sma_120":5748.5},{"date":"2024-12-12","open":5150,"high":5150,"low":4810,"close":5040,"volume":36336,"rsi_14":51.52,"sma_20":5023.0,"sma_60":5368.0,"sma_120":5743.42},{"date":"2024-12-13","open":5040,"high":5140,"low":4980,"close":5100,"volume":14154,"rsi_14":49.47,"sma_20":5023.0,"sma_60":5359.5,"sma_120":5739.58},{"date":"2024-12-16","open":5100,"high":5230,"low":5080,"close":5200,"volume":27831,"rsi_14":54.29,"sma_20":5029.5,"sma_60":5351.5,"sma_120":5737.08},{"date":"2024-12-17","open":5200,"high":5250,"low":5120,"close":5150,"volume":10470,"rsi_14":53.27,"sma_20":5035.5,"sma_60":5344.5,"sma_120":5734.58},{"date":"2024-12-18","open":5250,"high":5250,"low":5120,"close":5150,"volume":10515,"rsi_14":52.83,"sma_20":5038.0,"sma_60":5338.67,"sma_120":5732.58},{"date":"2024-12-19","open":5150,"high":5180,"low":5050,"close":5080,"volume":23361,"rsi_14":54.9,"sma_20":5036.5,"sma_60":5332.5,"sma_120":5730.08},{"date":"2024-12-20","open":5080,"high":5080,"low":5010,"close":5030,"volume":13761,"rsi_14":50.96,"sma_20":5037.5,"sma_60":5323.67,"sma_120":5727.42},{"date":"2024-12-23","open":5010,"high":5140,"low":4980,"close":5080,"volume":14412,"rsi_14":53.21,"sma_20":5036.0,"sma_60":5315.0,"sma_120":5711.83},{"date":"2024-12-24","open":5100,"high":5200,"low":5080,"close":5100,"volume":9117,"rsi_14":55.56,"sma_20":5035.5,"sma_60":5306.5,"sma_120":5699.08},{"date":"2024-12-26","open":5150,"high":5170,"low":5050,"close":5100,"volume":9436,"rsi_14":56.6,"sma_20":5036.5,"sma_60":5297.83,"sma_120":5686.0},{"date":"2024-12-27","open":5080,"high":5140,"low":5010,"close":5060,"volume":15686,"rsi_14":60.61,"sma_20":5035.0,"sma_60":5289.5,"sma_120":5678.83},{"date":"2024-12-30","open":5060,"high":5160,"low":5000,"close":5040,"volume":10738,"rsi_14":67.42,"sma_20":5038.0,"sma_60":5278.5,"sma_120":5671.58},{"date":"2025-01-02","open":5040,"high":5360,"low":5030,"close":5090,"volume":47429,"rsi_14":57.35,"sma_20":5042.0,"sma_60":5269.33,"sma_120":5664.67},{"date":"2025-01-03","open":5090,"high":5290,"low":5080,"close":5200,"volume":22425,"rsi_14":57.35,"sma_20":5051.5,"sma_60":5260.83,"sma_120":5658.92},{"date":"2025-01-06","open":5150,"high":5290,"low":5150,"close":5220,"volume":9486,"rsi_14":64.06,"sma_20":5063.5,"sma_60":5247.33,"sma_120":5648.83},{"date":"2025-01-07","open":5250,"high":5310,"low":5190,"close":5250,"volume":17861,"rsi_14":62.3,"sma_20":5078.0,"sma_60":5232.67,"sma_120":5635.92},{"date":"2025-01-08","open":5260,"high":5270,"low":5210,"close":5230,"volume":6746,"rsi_14":52.83,"sma_20":5097.0,"sma_60":5221.83,"sma_120":5623.83},{"date":"2025-01-09","open":5110,"high":5250,"low":5110,"close":5190,"volume":13673,"rsi_14":53.85,"sma_20":5120.0,"sma_60":5213.5,"sma_120":5610.42},{"date":"2025-01-10","open":5200,"high":5200,"low":5100,"close":5160,"volume":13689,"rsi_14":50.91,"sma_20":5128.5,"sma_60":5203.5,"sma_120":5597.17},{"date":"2025-01-13","open":5200,"high":5300,"low":5140,"close":5280,"volume":23587,"rsi_14":66.67,"sma_20":5137.5,"sma_60":5197.0,"sma_120":5583.67},{"date":"2025-01-14","open":5290,"high":5350,"low":5200,"close":5310,"volume":43775,"rsi_14":74.14,"sma_20":5151.0,"sma_60":5191.5,"sma_120":5570.75},{"date":"2025-01-15","open":5310,"high":5460,"low":5280,"close":5450,"volume":38337,"rsi_14":77.61,"sma_20":5168.5,"sma_60":5188.33,"sma_120":5558.92},{"date":"2025-01-16","open":5410,"high":5690,"low":5410,"close":5680,"volume":33463,"rsi_14":82.95,"sma_20":5192.5,"sma_60":5190.17,"sma_120":5553.0},{"date":"2025-01-17","open":5680,"high":6420,"low":5660,"close":5990,"volume":206702,"rsi_14":87.39,"sma_20":5234.5,"sma_60":5197.67,"sma_120":5549.58},{"date":"2025-01-20","open":6020,"high":6220,"low":5950,"close":6180,"volume":73818,"rsi_14":91.79,"sma_20":5286.0,"sma_60":5207.83,"sma_120":5547.58},{"date":"2025-01-21","open":6200,"high":6660,"low":6190,"close":6510,"volume":150875,"rsi_14":94.55,"sma_20":5357.5,"sma_60":5224.83,"sma_120":5547.33},{"date":"2025-01-22","open":6570,"high":7110,"low":6570,"close":7110,"volume":210699,"rsi_14":95.91,"sma_20":5461.5,"sma_60":5254.67,"sma_120":5553.67},{"date":"2025-01-23","open":7250,"high":7890,"low":7100,"close":7570,"volume":366545,"rsi_14":96.47,"sma_20":5586.0,"sma_60":5291.0,"sma_120":5563.75},{"date":"2025-01-24","open":7660,"high":7690,"low":6900,"close":7610,"volume":186824,"rsi_14":96.5,"sma_20":5711.5,"sma_60":5328.5,"sma_120":5575.08},{"date":"2025-01-31","open":7500,"high":7780,"low":7230,"close":7580,"volume":109550,"rsi_14":95.33,"sma_20":5835.5,"sma_60":5364.83,"sma_120":5585.42},{"date":"2025-02-03","open":7580,"high":7750,"low":7310,"close":7550,"volume":79283,"rsi_14":94.96,"sma_20":5960.0,"sma_60":5402.0,"sma_120":5596.25},{"date":"2025-02-04","open":7580,"high":7580,"low":7300,"close":7480,"volume":85451,"rsi_14":93.87,"sma_20":6082.0,"sma_60":5439.0,"sma_120":5606.92},{"date":"2025-02-05","open":7480,"high":7500,"low":6930,"close":7160,"volume":85541,"rsi_14":84.48,"sma_20":6185.5,"sma_60":5470.0,"sma_120":5613.0},{"date":"2025-02-06","open":7250,"high":7300,"low":6800,"close":6860,"volume":102625,"rsi_14":75.65,"sma_20":6268.5,"sma_60":5495.17,"sma_120":5618.67},{"date":"2025-02-07","open":6860,"high":7300,"low":6860,"close":7260,"volume":62181,"rsi_14":78.26,"sma_20":6370.5,"sma_60":5528.5,"sma_120":5630.0},{"date":"2025-02-10","open":7260,"high":7260,"low":6950,"close":7100,"volume":52613,"rsi_14":73.78,"sma_20":6463.0,"sma_60":5557.0,"sma_120":5640.5},{"date":"2025-02-11","open":7090,"high":7440,"low":6670,"close":7250,"volume":85562,"rsi_14":73.16,"sma_20":6564.0,"sma_60":5588.0,"sma_120":5652.08},{"date":"2025-02-12","open":7250,"high":7340,"low":7180,"close":7300,"volume":33094,"rsi_14":70.93,"sma_20":6669.5,"sma_60":5619.67,"sma_120":5664.08},{"date":"2025-02-13","open":7310,"high":7340,"low":7220,"close":7300,"volume":30193,"rsi_14":69.05,"sma_20":6776.5,"sma_60":5650.83,"sma_120":5675.5},{"date":"2025-02-14","open":7320,"high":7820,"low":7320,"close":7560,"volume":103753,"rsi_14":68.29,"sma_20":6890.5,"sma_60":5685.5,"sma_120":5687.67},{"date":"2025-02-17","open":7560,"high":7560,"low":7040,"close":7500,"volume":47112,"rsi_14":58.37,"sma_20":7000.0,"sma_60":5724.67,"sma_120":5700.0},{"date":"2025-02-18","open":7590,"high":7600,"low":7400,"close":7550,"volume":48236,"rsi_14":49.48,"sma_20":7105.0,"sma_60":5765.5,"sma_120":5712.67},{"date":"2025-02-19","open":7560,"high":7700,"low":7480,"close":7690,"volume":61563,"rsi_14":51.98,"sma_20":7205.5,"sma_60":5809.17,"sma_120":5726.42},{"date":"2025-02-20","open":7740,"high":7850,"low":7600,"close":7850,"volume":121047,"rsi_14":56.28,"sma_20":7298.5,"sma_60":5856.17,"sma_120":5741.83},{"date":"2025-02-21","open":7850,"high":8830,"low":7850,"close":8790,"volume":407076,"rsi_14":70.26,"sma_20":7429.0,"sma_60":5917.67,"sma_120":5764.25},{"date":"2025-02-24","open":8790,"high":8960,"low":8420,"close":8750,"volume":123650,"rsi_14":70.96,"sma_20":7541.0,"sma_60":5978.33,"sma_120":5783.92},{"date":"2025-02-25","open":8750,"high":8870,"low":8620,"close":8710,"volume":88366,"rsi_14":78.18,"sma_20":7621.0,"sma_60":6040.0,"sma_120":5804.08},{"date":"2025-02-26","open":8750,"high":8840,"low":8650,"close":8730,"volume":42703,"rsi_14":87.85,"sma_20":7679.0,"sma_60":6100.33,"sma_120":5825.33},{"date":"2025-02-27","open":8700,"high":8770,"low":8130,"close":8300,"volume":91162,"rsi_14":70.8,"sma_20":7713.5,"sma_60":6153.5,"sma_120":5843.83},{"date":"2025-02-28","open":8240,"high":8480,"low":7800,"close":8350,"volume":92996,"rsi_14":76.15,"sma_20":7752.0,"sma_60":6208.0,"sma_120":5862.42},{"date":"2025-03-04","open":8350,"high":8690,"low":8240,"close":8360,"volume":63284,"rsi_14":74.67,"sma_20":7792.5,"sma_60":6262.5,"sma_120":5882.17},{"date":"2025-03-05","open":8540,"high":8580,"low":8060,"close":8200,"volume":65885,"rsi_14":69.07,"sma_20":7828.5,"sma_60":6316.17,"sma_120":5900.75},{"date":"2025-03-06","open":8200,"high":8280,"low":7990,"close":8150,"volume":54771,"rsi_14":67.63,"sma_20":7878.0,"sma_60":6368.5,"sma_120":5918.67},{"date":"2025-03-07","open":8150,"high":8200,"low":7850,"close":8030,"volume":29486,"rsi_14":60.35,"sma_20":7936.5,"sma_60":6418.83,"sma_120":5935.83},{"date":"2025-03-10","open":8000,"high":8400,"low":7990,"close":8230,"volume":35274,"rsi_14":65.15,"sma_20":7985.0,"sma_60":6473.0,"sma_120":5955.25},{"date":"2025-03-11","open":8220,"high":8220,"low":8000,"close":8070,"volume":33696,"rsi_14":60.32,"sma_20":8033.5,"sma_60":6524.83,"sma_120":5974.25},{"date":"2025-03-12","open":8070,"high":8190,"low":7990,"close":8130,"volume":29458,"rsi_14":59.02,"sma_20":8077.5,"sma_60":6579.5,"sma_120":5994.17},{"date":"2025-03-13","open":8060,"high":8130,"low":7900,"close":7900,"volume":34160,"rsi_14":51.0,"sma_20":8107.5,"sma_60":6632.33,"sma_120":6013.58},{"date":"2025-03-14","open":7630,"high":7690,"low":7120,"close":7300,"volume":116107,"rsi_14":15.67,"sma_20":8107.5,"sma_60":6670.83,"sma_120":6027.58},{"date":"2025-03-17","open":7260,"high":7410,"low":7110,"close":7390,"volume":58991,"rsi_14":19.37,"sma_20":8099.0,"sma_60":6709.0,"sma_120":6042.67},{"date":"2025-03-18","open":7490,"high":7490,"low":7260,"close":7300,"volume":25004,"rsi_14":18.94,"sma_20":8089.0,"sma_60":6746.67,"sma_120":6057.33},{"date":"2025-03-19","open":7300,"high":7380,"low":7240,"close":7280,"volume":21081,"rsi_14":18.06,"sma_20":8075.5,"sma_60":6783.0,"sma_120":6071.25},{"date":"2025-03-20","open":7210,"high":7370,"low":7150,"close":7300,"volume":28246,"rsi_14":23.12,"sma_20":8056.0,"sma_60":6818.0,"sma_120":6084.75},{"date":"2025-03-21","open":7340,"high":7680,"low":7310,"close":7370,"volume":51720,"rsi_14":23.94,"sma_20":8032.0,"sma_60":6855.0,"sma_120":6099.75},{"date":"2025-03-24","open":7400,"high":7880,"low":7400,"close":7680,"volume":104821,"rsi_14":34.4,"sma_20":7976.5,"sma_60":6897.17,"sma_120":6117.92},{"date":"2025-03-25","open":7670,"high":7780,"low":7390,"close":7490,"volume":52892,"rsi_14":33.94,"sma_20":7913.5,"sma_60":6937.33,"sma_120":6134.92},{"date":"2025-03-26","open":7490,"high":7490,"low":7240,"close":7300,"volume":26794,"rsi_14":31.91,"sma_20":7843.0,"sma_60":6975.17,"sma_120":6149.42},{"date":"2025-03-27","open":7240,"high":7290,"low":5980,"close":6200,"volume":515321,"rsi_14":22.52,"sma_20":7716.5,"sma_60":6993.83,"sma_120":6154.42},{"date":"2025-03-28","open":6200,"high":6260,"low":5910,"close":6000,"volume":111930,"rsi_14":16.52,"sma_20":7601.5,"sma_60":7008.83,"sma_120":6157.67},{"date":"2025-03-31","open":5940,"high":5940,"low":5550,"close":5730,"volume":176875,"rsi_14":15.99,"sma_20":7470.5,"sma_60":7019.33,"sma_120":6158.58},{"date":"2025-04-01","open":5720,"high":5800,"low":5540,"close":5600,"volume":100150,"rsi_14":13.96,"sma_20":7332.5,"sma_60":7028.33,"sma_120":6158.92},{"date":"2025-04-02","open":5700,"high":5770,"low":5550,"close":5650,"volume":55750,"rsi_14":16.22,"sma_20":7205.0,"sma_60":7038.5,"sma_120":6158.5},{"date":"2025-04-03","open":5650,"high":5700,"low":5480,"close":5520,"volume":43254,"rsi_14":18.88,"sma_20":7073.5,"sma_60":7045.67,"sma_120":6157.5},{"date":"2025-04-04","open":5500,"high":5600,"low":5330,"close":5550,"volume":70071,"rsi_14":17.14,"sma_20":6949.5,"sma_60":7051.5,"sma_120":6156.17},{"date":"2025-04-07","open":5550,"high":5580,"low":5310,"close":5450,"volume":43346,"rsi_14":17.08,"sma_20":6810.5,"sma_60":7055.33,"sma_120":6151.33},{"date":"2025-04-08","open":5480,"high":5910,"low":5480,"close":5900,"volume":47613,"rsi_14":28.7,"sma_20":6702.0,"sma_60":7066.17,"sma_120":6149.42},{"date":"2025-04-09","open":6000,"high":6000,"low":5190,"close":5220,"volume":175790,"rsi_14":23.33,"sma_20":6556.5,"sma_60":7066.0,"sma_120":6143.92},{"date":"2025-04-10","open":5320,"high":5620,"low":5220,"close":5280,"volume":192241,"rsi_14":23.14,"sma_20":6425.5,"sma_60":7067.5,"sma_120":6140.5},{"date":"2025-04-11","open":5360,"high":5360,"low":4930,"close":5310,"volume":876022,"rsi_14":17.17,"sma_20":6326.0,"sma_60":7070.0,"sma_120":6136.75},{"date":"2025-04-14","open":5370,"high":5370,"low":5170,"close":5280,"volume":71054,"rsi_14":17.97,"sma_20":6220.5,"sma_60":7070.0,"sma_120":6133.5},{"date":"2025-04-15","open":5280,"high":5370,"low":5180,"close":5370,"volume":46542,"rsi_14":21.19,"sma_20":6124.0,"sma_60":7071.0,"sma_120":6131.25},{"date":"2025-04-16","open":5340,"high":5500,"low":5290,"close":5360,"volume":40560,"rsi_14":31.42,"sma_20":6028.0,"sma_60":7069.5,"sma_120":6128.92},{"date":"2025-04-17","open":5380,"high":5650,"low":5270,"close":5620,"volume":47885,"rsi_14":41.81,"sma_20":5944.0,"sma_60":7068.5,"sma_120":6129.33},{"date":"2025-04-18","open":5650,"high":5650,"low":5400,"close":5550,"volume":40780,"rsi_14":45.75,"sma_20":5853.0,"sma_60":7061.17,"sma_120":6129.42},{"date":"2025-04-21","open":5570,"high":5660,"low":5450,"close":5480,"volume":31287,"rsi_14":47.09,"sma_20":5743.0,"sma_60":7049.5,"sma_120":6128.67},{"date":"2025-04-22","open":5480,"high":5540,"low":5290,"close":5370,"volume":49204,"rsi_14":43.4,"sma_20":5637.0,"sma_60":7030.5,"sma_120":6127.67},{"date":"2025-04-23","open":5490,"high":5490,"low":5370,"close":5420,"volume":43213,"rsi_14":47.55,"sma_20":5543.0,"sma_60":7002.33,"sma_120":6128.5},{"date":"2025-04-24","open":5420,"high":5590,"low":5380,"close":5530,"volume":32600,"rsi_14":49.53,"sma_20":5509.5,"sma_60":6968.33,"sma_120":6129.67},{"date":"2025-04-25","open":5530,"high":5860,"low":5530,"close":5770,"volume":119247,"rsi_14":57.08,"sma_20":5498.0,"sma_60":6937.67,"sma_120":6133.08},{"date":"2025-04-28","open":5770,"high":5790,"low":5490,"close":5500,"volume":66251,"rsi_14":40.38,"sma_20":5486.5,"sma_60":6903.0,"sma_120":6133.92},{"date":"2025-04-29","open":5600,"high":5650,"low":5500,"close":5630,"volume":38539,"rsi_14":63.4,"sma_20":5488.0,"sma_60":6871.0,"sma_120":6136.5},{"date":"2025-04-30","open":5660,"high":5670,"low":5580,"close":5670,"volume":34434,"rsi_14":62.91,"sma_20":5489.0,"sma_60":6840.83,"sma_120":6139.92},{"date":"2025-05-02","open":5680,"high":5690,"low":5520,"close":5570,"volume":25358,"rsi_14":58.23,"sma_20":5491.5,"sma_60":6814.33,"sma_120":6142.17},{"date":"2025-05-07","open":5570,"high":5660,"low":5530,"close":5640,"volume":30517,"rsi_14":61.11,"sma_20":5496.0,"sma_60":6794.0,"sma_120":6144.58},{"date":"2025-05-08","open":5640,"high":5680,"low":5580,"close":5680,"volume":42673,"rsi_14":59.87,"sma_20":5507.5,"sma_60":6767.67,"sma_120":6148.08},{"date":"2025-05-09","open":5690,"high":5710,"low":5530,"close":5580,"volume":50845,"rsi_14":56.63,"sma_20":5491.5,"sma_60":6742.33,"sma_120":6149.67},{"date":"2025-05-12","open":5680,"high":5680,"low":5530,"close":5670,"volume":58736,"rsi_14":51.68,"sma_20":5514.0,"sma_60":6716.0,"sma_120":6152.0},{"date":"2025-05-13","open":5700,"high":5760,"low":5620,"close":5700,"volume":54381,"rsi_14":55.17,"sma_20":5535.0,"sma_60":6689.33,"sma_120":6154.5},{"date":"2025-05-14","open":5740,"high":5900,"low":5650,"close":5850,"volume":90202,"rsi_14":62.09,"sma_20":5562.0,"sma_60":6665.17,"sma_120":6158.0},{"date":"2025-05-15","open":6000,"high":6360,"low":5710,"close":5840,"volume":301604,"rsi_14":66.43,"sma_20":5590.0,"sma_60":6636.5,"sma_120":6161.0},{"date":"2025-05-16","open":5890,"high":5950,"low":5660,"close":5730,"volume":109604,"rsi_14":60.4,"sma_20":5608.0,"sma_60":6607.0,"sma_120":6165.83},{"date":"2025-05-19","open":5700,"high":6110,"low":5650,"close":5850,"volume":121810,"rsi_14":60.67,"sma_20":5632.5,"sma_60":6578.67,"sma_120":6172.08},{"date":"2025-05-20","open":5850,"high":5950,"low":5780,"close":5820,"volume":70579,"rsi_14":51.94,"sma_20":5642.5,"sma_60":6547.5,"sma_120":6178.33},{"date":"2025-05-21","open":5870,"high":5910,"low":5750,"close":5820,"volume":46688,"rsi_14":65.69,"sma_20":5656.0,"sma_60":6513.67,"sma_120":6184.92},{"date":"2025-05-22","open":5820,"high":5980,"low":5760,"close":5900,"volume":62612,"rsi_14":63.92,"sma_20":5677.0,"sma_60":6465.5,"sma_120":6191.58},{"date":"2025-05-23","open":5870,"high":6420,"low":5860,"close":6130,"volume":215241,"rsi_14":69.83,"sma_20":5715.0,"sma_60":6421.83,"sma_120":6200.08},{"date":"2025-05-26","open":6190,"high":6270,"low":5830,"close":5850,"volume":186316,"rsi_14":60.45,"sma_20":5736.5,"sma_60":6374.17,"sma_120":6207.08},{"date":"2025-05-27","open":5850,"high":5930,"low":5600,"close":5680,"volume":145654,"rsi_14":51.39,"sma_20":5744.0,"sma_60":6323.33,"sma_120":6211.83},{"date":"2025-05-28","open":5680,"high":5860,"low":5680,"close":5750,"volume":59578,"rsi_14":52.38,"sma_20":5743.0,"sma_60":6280.83,"sma_120":6217.17},{"date":"2025-05-29","open":5750,"high":6140,"low":5720,"close":5870,"volume":106774,"rsi_14":59.73,"sma_20":5761.5,"sma_60":6239.5,"sma_120":6223.75},{"date":"2025-05-30","open":5870,"high":6000,"low":5810,"close":5890,"volume":81905,"rsi_14":57.75,"sma_20":5774.5,"sma_60":6198.33,"sma_120":6230.42},{"date":"2025-06-02","open":5850,"high":5890,"low":5800,"close":5860,"volume":45145,"rsi_14":55.63,"sma_20":5784.0,"sma_60":6159.33,"sma_120":6237.75},{"date":"2025-06-04","open":5850,"high":5950,"low":5750,"close":5830,"volume":87947,"rsi_14":49.23,"sma_20":5797.0,"sma_60":6120.67,"sma_120":6244.58},{"date":"2025-06-05","open":5830,"high":5870,"low":5720,"close":5800,"volume":83783,"rsi_14":48.48,"sma_20":5805.0,"sma_60":6083.5,"sma_120":6251.17},{"date":"2025-06-09","open":5800,"high":5940,"low":5780,"close":5850,"volume":68549,"rsi_14":54.76,"sma_20":5813.5,"sma_60":6043.83,"sma_120":6258.42},{"date":"2025-06-10","open":5850,"high":5920,"low":5730,"close":5800,"volume":123454,"rsi_14":47.9,"sma_20":5824.5,"sma_60":6006.0,"sma_120":6265.42},{"date":"2025-06-11","open":5800,"high":5810,"low":5660,"close":5790,"volume":103971,"rsi_14":48.72,"sma_20":5830.5,"sma_60":5967.0,"sma_120":6273.25},{"date":"2025-06-12","open":5790,"high":5880,"low":5760,"close":5820,"volume":88045,"rsi_14":50.0,"sma_20":5836.5,"sma_60":5932.33,"sma_120":6282.33},{"date":"2025-06-13","open":5830,"high":5960,"low":5670,"close":5700,"volume":184980,"rsi_14":41.94,"sma_20":5829.0,"sma_60":5905.67,"sma_120":6288.25},{"date":"2025-06-16","open":5690,"high":5740,"low":5620,"close":5720,"volume":94465,"rsi_14":30.1,"sma_20":5823.0,"sma_60":5877.83,"sma_120":6293.42},{"date":"2025-06-17","open":5840,"high":5840,"low":5640,"close":5660,"volume":53085,"rsi_14":38.27,"sma_20":5819.5,"sma_60":5850.5,"sma_120":6298.58},{"date":"2025-06-18","open":5660,"high":5720,"low":5600,"close":5650,"volume":59343,"rsi_14":47.69,"sma_20":5809.5,"sma_60":5823.33,"sma_120":6303.17},{"date":"2025-06-19","open":5600,"high":5690,"low":5600,"close":5640,"volume":39056,"rsi_14":40.68,"sma_20":5800.5,"sma_60":5795.67,"sma_120":6306.83},{"date":"2025-06-20","open":5610,"high":5780,"low":5570,"close":5750,"volume":81329,"rsi_14":39.66,"sma_20":5797.0,"sma_60":5768.67,"sma_120":6311.83},{"date":"2025-06-23","open":5780,"high":5780,"low":5600,"close":5670,"volume":55526,"rsi_14":32.81,"sma_20":5785.5,"sma_60":5735.17,"sma_120":6316.17},{"date":"2025-06-24","open":5680,"high":5950,"low":5480,"close":5920,"volume":191908,"rsi_14":53.49,"sma_20":5775.0,"sma_60":5709.0,"sma_120":6323.17},{"date":"2025-06-25","open":5940,"high":5940,"low":5750,"close":5820,"volume":65757,"rsi_14":49.46,"sma_20":5773.5,"sma_60":5684.33,"sma_120":6329.75},{"date":"2025-06-26","open":5890,"high":5890,"low":5720,"close":5740,"volume":47598,"rsi_14":46.94,"sma_20":5776.5,"sma_60":5676.67,"sma_120":6335.25},{"date":"2025-06-27","open":5740,"high":5810,"low":5680,"close":5740,"volume":51399,"rsi_14":44.09,"sma_20":5776.0,"sma_60":5672.33,"sma_120":6340.58},{"date":"2025-06-30","open":5730,"high":5810,"low":5670,"close":5700,"volume":41882,"rsi_14":44.57,"sma_20":5767.5,"sma_60":5671.83,"sma_120":6345.58},{"date":"2025-07-01","open":5730,"high":5760,"low":5650,"close":5680,"volume":45784,"rsi_14":44.09,"sma_20":5757.0,"sma_60":5673.17,"sma_120":6350.75},{"date":"2025-07-02","open":5680,"high":5720,"low":5580,"close":5640,"volume":72706,"rsi_14":40.43,"sma_20":5746.0,"sma_60":5673.0,"sma_120":6355.75},{"date":"2025-07-03","open":5600,"high":5740,"low":5600,"close":5690,"volume":34611,"rsi_14":49.43,"sma_20":5739.0,"sma_60":5675.83,"sma_120":6360.75},{"date":"2025-07-04","open":5690,"high":5690,"low":5570,"close":5600,"volume":68413,"rsi_14":43.62,"sma_20":5729.0,"sma_60":5676.67,"sma_120":6364.08},{"date":"2025-07-07","open":5600,"high":5620,"low":5510,"close":5550,"volume":69944,"rsi_14":44.09,"sma_20":5714.0,"sma_60":5678.33,"sma_120":6366.83},{"date":"2025-07-08","open":5550,"high":5620,"low":5510,"close":5600,"volume":23818,"rsi_14":47.42,"sma_20":5704.0,"sma_60":5673.33,"sma_120":6369.75},{"date":"2025-07-09","open":5610,"high":5700,"low":5590,"close":5670,"volume":35214,"rsi_14":51.46,"sma_20":5698.0,"sma_60":5680.83,"sma_120":6373.42},{"date":"2025-07-10","open":5720,"high":5770,"low":5630,"close":5690,"volume":37111,"rsi_14":46.81,"sma_20":5691.5,"sma_60":5687.67,"sma_120":6377.58},{"date":"2025-07-11","open":5670,"high":5950,"low":5670,"close":5840,"volume":180052,"rsi_14":58.42,"sma_20":5698.5,"sma_60":5696.5,"sma_120":6383.25},{"date":"2025-07-14","open":5750,"high":5920,"low":5720,"close":5850,"volume":72253,"rsi_14":45.45,"sma_20":5705.0,"sma_60":5706.0,"sma_120":6388.0},{"date":"2025-07-15","open":5900,"high":5960,"low":5750,"close":5820,"volume":129721,"rsi_14":50.0,"sma_20":5713.0,"sma_60":5713.5,"sma_120":6392.25},{"date":"2025-07-16","open":5820,"high":5980,"low":5690,"close":5950,"volume":74625,"rsi_14":64.0,"sma_20":5728.0,"sma_60":5723.33,"sma_120":6396.42},{"date":"2025-07-17","open":5900,"high":6030,"low":5840,"close":5850,"volume":158305,"rsi_14":56.47,"sma_20":5738.5,"sma_60":5727.17,"sma_120":6397.83},{"date":"2025-07-18","open":5850,"high":6020,"low":5730,"close":5860,"volume":110649,"rsi_14":59.76,"sma_20":5744.0,"sma_60":5732.33,"sma_120":6396.75},{"date":"2025-07-21","open":6000,"high":6000,"low":5830,"close":5860,"volume":105914,"rsi_14":61.25,"sma_20":5753.5,"sma_60":5738.67,"sma_120":6394.08},{"date":"2025-07-22","open":5910,"high":6040,"low":5840,"close":5850,"volume":110769,"rsi_14":63.64,"sma_20":5750.0,"sma_60":5746.67,"sma_120":6388.58},{"date":"2025-07-23","open":5880,"high":5920,"low":5800,"close":5900,"volume":55776,"rsi_14":63.64,"sma_20":5754.0,"sma_60":5754.67,"sma_120":6378.5},{"date":"2025-07-24","open":5900,"high":6390,"low":5870,"close":5930,"volume":310892,"rsi_14":73.24,"sma_20":5763.5,"sma_60":5761.33,"sma_120":6364.83},{"date":"2025-07-25","open":5950,"high":6950,"low":5890,"close":6650,"volume":2109750,"rsi_14":89.86,"sma_20":5809.0,"sma_60":5776.0,"sma_120":6356.83},{"date":"2025-07-28","open":6700,"high":6770,"low":6150,"close":6300,"volume":707380,"rsi_14":70.83,"sma_20":5839.0,"sma_60":5789.33,"sma_120":6346.17},{"date":"2025-07-29","open":6270,"high":6460,"low":6110,"close":6340,"volume":223254,"rsi_14":70.3,"sma_20":5872.0,"sma_60":5801.17,"sma_120":6336.08},{"date":"2025-07-30","open":6320,"high":6470,"low":6140,"close":6360,"volume":302462,"rsi_14":70.3,"sma_20":5908.0,"sma_60":5812.67,"sma_120":6326.75},{"date":"2025-07-31","open":6360,"high":6880,"low":6200,"close":6860,"volume":437624,"rsi_14":75.5,"sma_20":5966.5,"sma_60":5834.17,"sma_120":6324.25},{"date":"2025-08-01","open":6770,"high":6780,"low":6390,"close":6530,"volume":380328,"rsi_14":64.66,"sma_20":6013.0,"sma_60":5849.0,"sma_120":6321.5},{"date":"2025-08-04","open":6490,"high":6490,"low":6230,"close":6330,"volume":212973,"rsi_14":60.24,"sma_20":6052.0,"sma_60":5859.83,"sma_120":6313.75},{"date":"2025-08-05","open":6390,"high":6580,"low":6320,"close":6380,"volume":151519,"rsi_14":58.92,"sma_20":6091.0,"sma_60":5873.17,"sma_120":6307.75},{"date":"2025-08-06","open":6300,"high":6460,"low":6280,"close":6460,"volume":82992,"rsi_14":62.76,"sma_20":6130.5,"sma_60":5886.33,"sma_120":6301.17},{"date":"2025-08-07","open":6560,"high":6640,"low":6370,"close":6490,"volume":193369,"rsi_14":63.07,"sma_20":6170.5,"sma_60":5899.5,"sma_120":6294.42},{"date":"2025-08-08","open":6460,"high":6550,"low":6330,"close":6370,"volume":108398,"rsi_14":60.08,"sma_20":6197.0,"sma_60":5908.17,"sma_120":6286.67},{"date":"2025-08-11","open":6310,"high":6420,"low":6290,"close":6390,"volume":76837,"rsi_14":60.63,"sma_20":6224.0,"sma_60":5917.33,"sma_120":6276.92},{"date":"2025-08-12","open":6390,"high":6490,"low":6260,"close":6270,"volume":101335,"rsi_14":57.09,"sma_20":6246.5,"sma_60":5926.33,"sma_120":6266.67},{"date":"2025-08-13","open":6290,"high":6340,"low":6120,"close":6260,"volume":95405,"rsi_14":56.37,"sma_20":6262.0,"sma_60":5933.17,"sma_120":6255.92},{"date":"2025-08-14","open":6260,"high":6510,"low":6120,"close":6440,"volume":134281,"rsi_14":44.88,"sma_20":6291.5,"sma_60":5943.5,"sma_120":6245.5},{"date":"2025-08-18","open":6400,"high":6400,"low":5950,"close":5970,"volume":459810,"rsi_14":42.4,"sma_20":6297.0,"sma_60":5946.0,"sma_120":6229.83},{"date":"2025-08-19","open":5980,"high":6070,"low":5800,"close":5920,"volume":127463,"rsi_14":40.37,"sma_20":6300.0,"sma_60":5946.33,"sma_120":6205.92},{"date":"2025-08-20","open":5920,"high":5960,"low":5770,"close":5810,"volume":118706,"rsi_14":37.89,"sma_20":6298.0,"sma_60":5941.0,"sma_120":6181.42},{"date":"2025-08-21","open":5810,"high":5890,"low":5780,"close":5810,"volume":53485,"rsi_14":20.34,"sma_20":6293.5,"sma_60":5940.33,"sma_120":6157.25},{"date":"2025-08-22","open":5820,"high":5900,"low":5790,"close":5860,"volume":58706,"rsi_14":27.52,"sma_20":6290.0,"sma_60":5943.33,"sma_120":6133.33},{"date":"2025-08-25","open":5860,"high":5860,"low":5040,"close":5180,"volume":1653010,"rsi_14":20.81,"sma_20":6216.5,"sma_60":5933.83,"sma_120":6107.33},{"date":"2025-08-26","open":5230,"high":5350,"low":5160,"close":5200,"volume":305307,"rsi_14":19.59,"sma_20":6161.5,"sma_60":5922.67,"sma_120":6081.08},{"date":"2025-08-27","open":5210,"high":5590,"low":5150,"close":5400,"volume":575031,"rsi_14":24.27,"sma_20":6114.5,"sma_60":5914.5,"sma_120":6056.42},{"date":"2025-08-28","open":5400,"high":5640,"low":5310,"close":5470,"volume":165729,"rsi_14":25.71,"sma_20":6070.0,"sma_60":5908.0,"sma_120":6033.67},{"date":"2025-08-29","open":5500,"high":5500,"low":5360,"close":5410,"volume":133755,"rsi_14":26.47,"sma_20":5997.5,"sma_60":5901.0,"sma_120":6010.83},{"date":"2025-09-01","open":5410,"high":5490,"low":5270,"close":5320,"volume":134476,"rsi_14":24.64,"sma_20":5937.0,"sma_60":5893.0,"sma_120":5988.25},{"date":"2025-09-02","open":5320,"high":5400,"low":5260,"close":5370,"volume":54054,"rsi_14":27.94,"sma_20":5889.0,"sma_60":5885.0,"sma_120":5964.42},{"date":"2025-09-03","open":5370,"high":5430,"low":5320,"close":5360,"volume":58219,"rsi_14":27.94,"sma_20":5838.0,"sma_60":5877.67,"sma_120":5941.83},{"date":"2025-09-04","open":5420,"high":5460,"low":5360,"close":5400,"volume":68934,"rsi_14":22.63,"sma_20":5785.0,"sma_60":5871.17,"sma_120":5919.08},{"date":"2025-09-05","open":5400,"high":5530,"low":5390,"close":5420,"volume":79487,"rsi_14":31.03,"sma_20":5731.5,"sma_60":5864.5,"sma_120":5898.42},{"date":"2025-09-08","open":5450,"high":5570,"low":5400,"close":5500,"volume":109443,"rsi_14":35.81,"sma_20":5688.0,"sma_60":5861.17,"sma_120":5883.42},{"date":"2025-09-09","open":5510,"high":5650,"low":5460,"close":5470,"volume":130370,"rsi_14":37.86,"sma_20":5642.0,"sma_60":5857.0,"sma_120":5867.42},{"date":"2025-09-10","open":5470,"high":5550,"low":5430,"close":5520,"volume":60635,"rsi_14":40.0,"sma_20":5604.5,"sma_60":5854.67,"sma_120":5852.58},{"date":"2025-09-11","open":5520,"high":5570,"low":5450,"close":5450,"volume":103229,"rsi_14":36.05,"sma_20":5564.0,"sma_60":5851.33,"sma_120":5837.33},{"date":"2025-09-12","open":5450,"high":5530,"low":5420,"close":5480,"volume":64406,"rsi_14":68.29,"sma_20":5516.0,"sma_60":5848.67,"sma_120":5822.17},{"date":"2025-09-15","open":5480,"high":5500,"low":5380,"close":5390,"volume":73449,"rsi_14":60.67,"sma_20":5487.0,"sma_60":5842.67,"sma_120":5805.67},{"date":"2025-09-16","open":5400,"high":5430,"low":5310,"close":5400,"volume":60175,"rsi_14":50.0,"sma_20":5461.0,"sma_60":5838.17,"sma_120":5786.67},{"date":"2025-09-17","open":5400,"high":5430,"low":5330,"close":5410,"volume":53485,"rsi_14":45.31,"sma_20":5441.0,"sma_60":5829.67,"sma_120":5769.33},{"date":"2025-09-18","open":5440,"high":5540,"low":5380,"close":5490,"volume":108631,"rsi_14":56.06,"sma_20":5425.0,"sma_60":5824.17,"sma_120":5754.25},{"date":"2025-09-19","open":5540,"high":5540,"low":5370,"close":5400,"volume":69769,"rsi_14":56.06,"sma_20":5402.0,"sma_60":5818.5,"sma_120":5747.58},{"date":"2025-09-22","open":5400,"high":5440,"low":5320,"close":5360,"volume":89193,"rsi_14":49.23,"sma_20":5411.0,"sma_60":5812.17,"sma_120":5742.25},{"date":"2025-09-23","open":5390,"high":5430,"low":5310,"close":5410,"volume":54906,"rsi_14":53.62,"sma_20":5421.5,"sma_60":5807.33,"sma_120":5739.58},{"date":"2025-09-24","open":5410,"high":5410,"low":5320,"close":5350,"volume":57647,"rsi_14":46.48,"sma_20":5419.0,"sma_60":5801.83,"sma_120":5737.5},{"date":"2025-09-25","open":5350,"high":5390,"low":5310,"close":5340,"volume":53878,"rsi_14":44.29,"sma_20":5412.5,"sma_60":5796.83,"sma_120":5734.92},{"date":"2025-09-26","open":5320,"high":5330,"low":5210,"close":5230,"volume":105273,"rsi_14":31.51,"sma_20":5403.5,"sma_60":5789.17,"sma_120":5732.5},{"date":"2025-09-29","open":5230,"high":5310,"low":5220,"close":5290,"volume":28432,"rsi_14":38.16,"sma_20":5402.0,"sma_60":5784.0,"sma_120":5730.33},{"date":"2025-09-30","open":5250,"high":5380,"low":5250,"close":5350,"volume":47587,"rsi_14":38.96,"sma_20":5401.0,"sma_60":5780.67,"sma_120":5729.5},{"date":"2025-10-01","open":5370,"high":5420,"low":5300,"close":5330,"volume":77078,"rsi_14":41.67,"sma_20":5399.5,"sma_60":5776.17,"sma_120":5724.75},{"date":"2025-10-02","open":5380,"high":5380,"low":5230,"close":5310,"volume":93608,"rsi_14":38.03,"sma_20":5395.0,"sma_60":5770.17,"sma_120":5725.5},{"date":"2025-10-10","open":5310,"high":5310,"low":5200,"close":5240,"volume":111908,"rsi_14":39.13,"sma_20":5386.0,"sma_60":5762.67,"sma_120":5725.17},{"date":"2025-10-13","open":5180,"high":5240,"low":5140,"close":5170,"volume":68674,"rsi_14":34.67,"sma_20":5369.5,"sma_60":5751.5,"sma_120":5724.0},{"date":"2025-10-14","open":5190,"high":5250,"low":5170,"close":5220,"volume":81350,"rsi_14":37.97,"sma_20":5357.0,"sma_60":5741.0,"sma_120":5723.5},{"date":"2025-10-15","open":5240,"high":5350,"low":5240,"close":5260,"volume":55812,"rsi_14":34.67,"sma_20":5344.0,"sma_60":5731.67,"sma_120":5722.58},{"date":"2025-10-16","open":5290,"high":5290,"low":5190,"close":5210,"volume":42741,"rsi_14":36.62,"sma_20":5332.0,"sma_60":5719.33,"sma_120":5721.33},{"date":"2025-10-17","open":5210,"high":5240,"low":5150,"close":5170,"volume":91173,"rsi_14":36.62,"sma_20":5316.5,"sma_60":5708.0,"sma_120":5717.58},{"date":"2025-10-20","open":5180,"high":5270,"low":5180,"close":5230,"volume":45795,"rsi_14":37.5,"sma_20":5308.5,"sma_60":5697.5,"sma_120":5714.92},{"date":"2025-10-21","open":5230,"high":5270,"low":5190,"close":5230,"volume":52119,"rsi_14":40.91,"sma_20":5300.0,"sma_60":5687.0,"sma_120":5712.83},{"date":"2025-10-22","open":5230,"high":5380,"low":5190,"close":5330,"volume":55937,"rsi_14":49.33,"sma_20":5296.0,"sma_60":5678.33,"sma_120":5712.5},{"date":"2025-10-23","open":5380,"high":5380,"low":5280,"close":5350,"volume":36150,"rsi_14":59.09,"sma_20":5289.0,"sma_60":5669.17,"sma_120":5711.92},{"date":"2025-10-24","open":5310,"high":5620,"low":5310,"close":5570,"volume":156487,"rsi_14":67.07,"sma_20":5297.5,"sma_60":5663.17,"sma_120":5712.25},{"date":"2025-10-27","open":5570,"high":5740,"low":5450,"close":5530,"volume":132004,"rsi_14":61.25,"sma_20":5306.0,"sma_60":5644.5,"sma_120":5710.25},{"date":"2025-10-28","open":5530,"high":5530,"low":5380,"close":5460,"volume":65643,"rsi_14":57.65,"sma_20":5308.5,"sma_60":5630.5,"sma_120":5709.92},{"date":"2025-10-29","open":5460,"high":5500,"low":5380,"close":5420,"volume":57026,"rsi_14":56.32,"sma_20":5312.0,"sma_60":5615.17,"sma_120":5708.17},{"date":"2025-10-30","open":5620,"high":5640,"low":5360,"close":5480,"volume":149874,"rsi_14":63.95,"sma_20":5319.0,"sma_60":5600.5,"sma_120":5706.58},{"date":"2025-10-31","open":5550,"high":5560,"low":5350,"close":5350,"volume":104861,"rsi_14":59.78,"sma_20":5325.0,"sma_60":5575.33,"sma_120":5704.75},{"date":"2025-11-03","open":5400,"high":5410,"low":5200,"close":5230,"volume":110005,"rsi_14":50.51,"sma_20":5322.0,"sma_60":5553.67,"sma_120":5701.33},{"date":"2025-11-04","open":5220,"high":5310,"low":5200,"close":5230,"volume":66684,"rsi_14":48.42,"sma_20":5316.0,"sma_60":5535.33,"sma_120":5697.58},{"date":"2025-11-05","open":5200,"high":5320,"low":5060,"close":5230,"volume":137576,"rsi_14":51.11,"sma_20":5311.0,"sma_60":5516.17,"sma_120":5694.67},{"date":"2025-11-06","open":5230,"high":5390,"low":5180,"close":5340,"volume":103332,"rsi_14":58.76,"sma_20":5312.5,"sma_60":5497.5,"sma_120":5691.92},{"date":"2025-11-07","open":5230,"high":5290,"low":5180,"close":5200,"volume":82329,"rsi_14":48.57,"sma_20":5310.5,"sma_60":5476.0,"sma_120":5687.75},{"date":"2025-11-10","open":5230,"high":5350,"low":5160,"close":5270,"volume":83875,"rsi_14":51.79,"sma_20":5315.5,"sma_60":5457.67,"sma_120":5682.92},{"date":"2025-11-11","open":5270,"high":5340,"low":5190,"close":5230,"volume":49363,"rsi_14":45.28,"sma_20":5316.0,"sma_60":5438.33,"sma_120":5677.83},{"date":"2025-11-12","open":5230,"high":5310,"low":5200,"close":5300,"volume":58466,"rsi_14":47.75,"sma_20":5318.0,"sma_60":5422.17,"sma_120":5674.25},{"date":"2025-11-13","open":5270,"high":5430,"low":5270,"close":5390,"volume":92066,"rsi_14":40.82,"sma_20":5327.0,"sma_60":5407.67,"sma_120":5670.42},{"date":"2025-11-14","open":5330,"high":5520,"low":5250,"close":5440,"volume":115485,"rsi_14":45.45,"sma_20":5340.5,"sma_60":5391.0,"sma_120":5667.25},{"date":"2025-11-17","open":5550,"high":5590,"low":5410,"close":5580,"volume":141862,"rsi_14":55.66,"sma_20":5358.0,"sma_60":5384.5,"sma_120":5665.25},{"date":"2025-11-18","open":5580,"high":5910,"low":5460,"close":5730,"volume":241854,"rsi_14":63.25,"sma_20":5383.0,"sma_60":5381.33,"sma_120":5663.83},{"date":"2025-11-19","open":5730,"high":5780,"low":5540,"close":5570,"volume":134345,"rsi_14":53.54,"sma_20":5395.0,"sma_60":5377.33,"sma_120":5659.17},{"date":"2025-11-20","open":5570,"high":5850,"low":5570,"close":5800,"volume":109444,"rsi_14":66.42,"sma_20":5417.5,"sma_60":5377.17,"sma_120":5658.75},{"date":"2025-11-21","open":5760,"high":5890,"low":5680,"close":5730,"volume":120964,"rsi_14":68.94,"sma_20":5425.5,"sma_60":5375.0,"sma_120":5659.17},{"date":"2025-11-24","open":5730,"high":5830,"low":5650,"close":5810,"volume":79884,"rsi_14":70.71,"sma_20":5439.5,"sma_60":5385.5,"sma_120":5659.67},{"date":"2025-11-25","open":5800,"high":5900,"low":5670,"close":5700,"volume":111288,"rsi_14":65.56,"sma_20":5451.5,"sma_60":5393.83,"sma_120":5658.25},{"date":"2025-11-26","open":5700,"high":5900,"low":5700,"close":5820,"volume":124182,"rsi_14":65.79,"sma_20":5471.5,"sma_60":5400.83,"sma_120":5657.67},{"date":"2025-11-27","open":5820,"high":5930,"low":5710,"close":5720,"volume":92636,"rsi_14":67.57,"sma_20":5483.5,"sma_60":5405.0,"sma_120":5656.5},{"date":"2025-11-28","open":5730,"high":5840,"low":5610,"close":5760,"volume":113616,"rsi_14":66.9,"sma_20":5504.0,"sma_60":5410.83,"sma_120":5655.92},{"date":"2025-12-01","open":5760,"high":5890,"low":5740,"close":5810,"volume":79372,"rsi_14":69.86,"sma_20":5533.0,"sma_60":5419.0,"sma_120":5656.0},{"date":"2025-12-02","open":5820,"high":5930,"low":5740,"close":5910,"volume":88755,"rsi_14":70.47,"sma_20":5567.0,"sma_60":5428.0,"sma_120":5656.5},{"date":"2025-12-03","open":5930,"high":6290,"low":5920,"close":6260,"volume":361485,"rsi_14":74.86,"sma_20":5618.5,"sma_60":5443.0,"sma_120":5660.33},{"date":"2025-12-04","open":6220,"high":6220,"low":5920,"close":5980,"volume":192740,"rsi_14":63.64,"sma_20":5650.5,"sma_60":5452.67,"sma_120":5661.92},{"date":"2025-12-05","open":5970,"high":6020,"low":5760,"close":6010,"volume":117458,"rsi_14":61.5,"sma_20":5691.0,"sma_60":5462.5,"sma_120":5663.5},{"date":"2025-12-08","open":6080,"high":6200,"low":5990,"close":6040,"volume":69617,"rsi_14":58.86,"sma_20":5729.5,"sma_60":5471.5,"sma_120":5666.33},{"date":"2025-12-09","open":5990,"high":6110,"low":5900,"close":6000,"volume":53236,"rsi_14":63.19,"sma_20":5768.0,"sma_60":5480.33,"sma_120":5668.67},{"date":"2025-12-10","open":6000,"high":6080,"low":5990,"close":6030,"volume":31510,"rsi_14":58.04,"sma_20":5804.5,"sma_60":5488.83,"sma_120":5671.75},{"date":"2025-12-11","open":6030,"high":6140,"low":6010,"close":6060,"volume":45593,"rsi_14":61.87,"sma_20":5838.0,"sma_60":5499.0,"sma_120":5675.17},{"date":"2025-12-12","open":6010,"high":6150,"low":6000,"close":6120,"volume":73426,"rsi_14":61.31,"sma_20":5872.0,"sma_60":5509.67,"sma_120":5679.17},{"date":"2025-12-15","open":6120,"high":6210,"low":6020,"close":6150,"volume":86123,"rsi_14":67.44,"sma_20":5900.5,"sma_60":5522.33,"sma_120":5682.5},{"date":"2025-12-16","open":6150,"high":6220,"low":5910,"close":5930,"volume":125571,"rsi_14":53.96,"sma_20":5910.5,"sma_60":5531.17,"sma_120":5684.67},{"date":"2025-12-17","open":5960,"high":5990,"low":5850,"close":5910,"volume":41047,"rsi_14":57.25,"sma_20":5927.5,"sma_60":5539.5,"sma_120":5684.58},{"date":"2025-12-18","open":5910,"high":5910,"low":5760,"close":5820,"volume":63601,"rsi_14":52.21,"sma_20":5928.5,"sma_60":5545.0,"sma_120":5684.58},{"date":"2025-12-19","open":5830,"high":5970,"low":5810,"close":5820,"volume":68950,"rsi_14":50.38,"sma_20":5933.0,"sma_60":5552.0,"sma_120":5685.25},{"date":"2025-12-22","open":6180,"high":6180,"low":5780,"close":5830,"volume":83495,"rsi_14":46.72,"sma_20":5934.0,"sma_60":5559.83,"sma_120":5686.0},{"date":"2025-12-23","open":5840,"high":6420,"low":5840,"close":6030,"volume":240739,"rsi_14":39.25,"sma_20":5950.5,"sma_60":5570.17,"sma_120":5688.75},{"date":"2025-12-24","open":6030,"high":6090,"low":5680,"close":5910,"volume":202186,"rsi_14":46.15,"sma_20":5955.0,"sma_60":5579.5,"sma_120":5690.67},{"date":"2025-12-26","open":5910,"high":5930,"low":5730,"close":5730,"volume":143227,"rsi_14":36.79,"sma_20":5955.5,"sma_60":5586.0,"sma_120":5691.42},{"date":"2025-12-29","open":5730,"high":5920,"low":5700,"close":5900,"volume":104207,"rsi_14":44.17,"sma_20":5962.5,"sma_60":5597.17,"sma_120":5693.17},{"date":"2025-12-30","open":5930,"high":5940,"low":5820,"close":5870,"volume":56586,"rsi_14":44.54,"sma_20":5965.5,"sma_60":5606.83,"sma_120":5695.42},{"date":"2026-01-02","open":5870,"high":6020,"low":5850,"close":5930,"volume":58736,"rsi_14":45.9,"sma_20":5966.5,"sma_60":5616.5,"sma_120":5698.58},{"date":"2026-01-05","open":5970,"high":6050,"low":5880,"close":5880,"volume":97832,"rsi_14":42.74,"sma_20":5947.5,"sma_60":5625.67,"sma_120":5700.92},{"date":"2026-01-06","open":5880,"high":6010,"low":5820,"close":5950,"volume":98211,"rsi_14":43.2,"sma_20":5946.0,"sma_60":5636.33,"sma_120":5703.25},{"date":"2026-01-07","open":5950,"high":6010,"low":5810,"close":5900,"volume":131791,"rsi_14":40.16,"sma_20":5940.5,"sma_60":5647.33,"sma_120":5705.0},{"date":"2026-01-08","open":5760,"high":5900,"low":5760,"close":5830,"volume":102116,"rsi_14":45.54,"sma_20":5930.0,"sma_60":5658.33,"sma_120":5704.92},{"date":"2026-01-09","open":5840,"high":6050,"low":5840,"close":5970,"volume":230110,"rsi_14":52.42,"sma_20":5928.5,"sma_60":5670.83,"sma_120":5705.92},{"date":"2026-01-12","open":6000,"high":6130,"low":5920,"close":5930,"volume":329118,"rsi_14":54.62,"sma_20":5923.5,"sma_60":5682.0,"sma_120":5706.83},{"date":"2026-01-13","open":6030,"high":6030,"low":5900,"close":5950,"volume":180761,"rsi_14":55.37,"sma_20":5918.0,"sma_60":5694.33,"sma_120":5706.83},{"date":"2026-01-14","open":5960,"high":6090,"low":5920,"close":5940,"volume":188998,"rsi_14":54.55,"sma_20":5909.0,"sma_60":5707.17,"sma_120":5707.58},{"date":"2026-01-15","open":5950,"high":6020,"low":5880,"close":5960,"volume":92773,"rsi_14":46.6,"sma_20":5899.5,"sma_60":5719.33,"sma_120":5708.42},{"date":"2026-01-16","open":5960,"high":5990,"low":5830,"close":5870,"volume":113644,"rsi_14":48.0,"sma_20":5896.5,"sma_60":5730.0,"sma_120":5708.5},{"date":"2026-01-19","open":5870,"high":6010,"low":5870,"close":5970,"volume":138068,"rsi_14":63.04,"sma_20":5899.5,"sma_60":5740.67,"sma_120":5709.5},{"date":"2026-01-20","open":5980,"high":6470,"low":5970,"close":6340,"volume":477994,"rsi_14":69.64,"sma_20":5925.5,"sma_60":5757.17,"sma_120":5713.17},{"date":"2026-01-21","open":6340,"high":6340,"low":6000,"close":6200,"volume":269480,"rsi_14":63.41,"sma_20":5944.5,"sma_60":5767.67,"sma_120":5715.42},{"date":"2026-01-22","open":6200,"high":6280,"low":5980,"close":6090,"volume":162808,"rsi_14":56.25,"sma_20":5957.5,"sma_60":5777.0,"sma_120":5710.75},{"date":"2026-01-23","open":6090,"high":6330,"low":6070,"close":6240,"volume":172184,"rsi_14":63.04,"sma_20":5968.0,"sma_60":5790.0,"sma_120":5710.25},{"date":"2026-01-26","open":6250,"high":6440,"low":6130,"close":6220,"volume":164329,"rsi_14":60.15,"sma_20":5983.5,"sma_60":5803.33,"sma_120":5709.25},{"date":"2026-01-27","open":6220,"high":6230,"low":6070,"close":6190,"volume":115897,"rsi_14":61.07,"sma_20":6006.5,"sma_60":5815.17,"sma_120":5707.83},{"date":"2026-01-28","open":6190,"high":6260,"low":6150,"close":6180,"volume":95157,"rsi_14":64.0,"sma_20":6020.5,"sma_60":5829.0,"sma_120":5702.17},{"date":"2026-01-29","open":6180,"high":6240,"low":6060,"close":6200,"volume":179179,"rsi_14":60.18,"sma_20":6037.0,"sma_60":5845.17,"sma_120":5699.42},{"date":"2026-01-30","open":6200,"high":6300,"low":6060,"close":6110,"volume":185097,"rsi_14":57.63,"sma_20":6046.0,"sma_60":5859.83,"sma_120":5697.58},{"date":"2026-02-02","open":6100,"high":6100,"low":5840,"close":5880,"volume":236475,"rsi_14":47.48,"sma_20":6046.0,"sma_60":5870.67,"sma_120":5693.42},{"date":"2026-02-03","open":5970,"high":6180,"low":5870,"close":6150,"volume":163345,"rsi_14":56.36,"sma_20":6056.0,"sma_60":5884.17,"sma_120":5690.83},{"date":"2026-02-04","open":6150,"high":6850,"low":6090,"close":6590,"volume":669035,"rsi_14":65.22,"sma_20":6090.5,"sma_60":5907.33,"sma_120":5691.67},{"date":"2026-02-05","open":6600,"high":6600,"low":6280,"close":6340,"volume":239101,"rsi_14":60.54,"sma_20":6116.0,"sma_60":5925.17,"sma_120":5691.42},{"date":"2026-02-06","open":6330,"high":6430,"low":6070,"close":6360,"volume":171262,"rsi_14":59.07,"sma_20":6135.5,"sma_60":5944.0,"sma_120":5691.17},{"date":"2026-02-09","open":6550,"high":7170,"low":6390,"close":6890,"volume":570608,"rsi_14":61.9,"sma_20":6183.5,"sma_60":5970.5,"sma_120":5696.33},{"date":"2026-02-10","open":6910,"high":7880,"low":6760,"close":7250,"volume":1018308,"rsi_14":70.75,"sma_20":6248.5,"sma_60":6001.5,"sma_120":5704.58},{"date":"2026-02-11","open":7250,"high":7690,"low":6600,"close":6750,"volume":738202,"rsi_14":61.3,"sma_20":6289.0,"sma_60":6023.33,"sma_120":5707.17},{"date":"2026-02-12","open":6800,"high":7260,"low":6600,"close":7120,"volume":380483,"rsi_14":64.01,"sma_20":6347.0,"sma_60":6049.0,"sma_120":5716.75},{"date":"2026-02-13","open":7130,"high":7150,"low":6610,"close":6810,"volume":330286,"rsi_14":58.6,"sma_20":6394.0,"sma_60":6067.0,"sma_120":5724.17},{"date":"2026-02-19","open":6850,"high":7830,"low":6850,"close":7500,"volume":701936,"rsi_14":66.01,"sma_20":6470.5,"sma_60":6099.17,"sma_120":5738.25},{"date":"2026-02-20","open":7730,"high":8440,"low":7500,"close":8200,"volume":870323,"rsi_14":71.13,"sma_20":6563.5,"sma_60":6139.17,"sma_120":5758.17},{"date":"2026-02-23","open":8530,"high":10390,"low":8530,"close":9410,"volume":2465062,"rsi_14":76.88,"sma_20":6724.0,"sma_60":6200.5,"sma_120":5787.75},{"date":"2026-02-24","open":9410,"high":9970,"low":8910,"close":9310,"volume":607140,"rsi_14":76.76,"sma_20":6885.0,"sma_60":6258.83,"sma_120":5822.17},{"date":"2026-02-25","open":9350,"high":9840,"low":9010,"close":9270,"volume":424934,"rsi_14":79.27,"sma_20":7036.5,"sma_60":6318.33,"sma_120":5856.08},{"date":"2026-02-26","open":9270,"high":9270,"low":8900,"close":8970,"volume":386583,"rsi_14":74.23,"sma_20":7174.0,"sma_60":6370.83,"sma_120":5885.83},{"date":"2026-02-27","open":9000,"high":9700,"low":9000,"close":9310,"volume":412605,"rsi_14":73.78,"sma_20":7330.0,"sma_60":6430.67,"sma_120":5917.83},{"date":"2026-03-03","open":9260,"high":9350,"low":8190,"close":8470,"volume":454712,"rsi_14":66.88,"sma_20":7444.5,"sma_60":6475.83,"sma_120":5943.33},{"date":"2026-03-04","open":8320,"high":8320,"low":7390,"close":7700,"volume":744532,"rsi_14":59.49,"sma_20":7519.5,"sma_60":6507.33,"sma_120":5963.17},{"date":"2026-03-05","open":8100,"high":8640,"low":7910,"close":7970,"volume":344212,"rsi_14":57.94,"sma_20":7612.5,"sma_60":6541.67,"sma_120":5984.83},{"date":"2026-03-06","open":7940,"high":8300,"low":7720,"close":8060,"volume":242419,"rsi_14":56.2,"sma_20":7721.5,"sma_60":6571.67,"sma_120":6007.33},{"date":"2026-03-09","open":7800,"high":7980,"low":7240,"close":7330,"volume":274132,"rsi_14":54.29,"sma_20":7780.5,"sma_60":6594.17,"sma_120":6023.42},{"date":"2026-03-10","open":7560,"high":8040,"low":7560,"close":7640,"volume":179558,"rsi_14":53.88,"sma_20":7833.0,"sma_60":6621.33,"sma_120":6041.92},{"date":"2026-03-11","open":7850,"high":8220,"low":7750,"close":8070,"volume":316785,"rsi_14":59.24,"sma_20":7919.5,"sma_60":6655.17,"sma_120":6063.33},{"date":"2026-03-12","open":8070,"high":8070,"low":7550,"close":7940,"volume":154414,"rsi_14":53.51,"sma_20":7998.5,"sma_60":6687.5,"sma_120":6083.92},{"date":"2026-03-13","open":7470,"high":8160,"low":7470,"close":7960,"volume":175093,"rsi_14":47.85,"sma_20":8052.0,"sma_60":6719.67,"sma_120":6104.25},{"date":"2026-03-16","open":7970,"high":8080,"low":7760,"close":7900,"volume":125168,"rsi_14":32.96,"sma_20":8084.5,"sma_60":6750.33,"sma_120":6124.67},{"date":"2026-03-17","open":7970,"high":7990,"low":7580,"close":7600,"volume":233221,"rsi_14":31.53,"sma_20":8127.0,"sma_60":6775.0,"sma_120":6142.33},{"date":"2026-03-18","open":7610,"high":7650,"low":7100,"close":7540,"volume":365420,"rsi_14":31.4,"sma_20":8148.0,"sma_60":6798.17,"sma_120":6160.25},{"date":"2026-03-19","open":7450,"high":7630,"low":7290,"close":7440,"volume":107842,"rsi_14":32.81,"sma_20":8179.5,"sma_60":6823.33,"sma_120":6177.25},{"date":"2026-03-20","open":7410,"high":7630,"low":7310,"close":7600,"volume":116881,"rsi_14":29.98,"sma_20":8184.5,"sma_60":6851.5,"sma_120":6195.5},{"date":"2026-03-23","open":7590,"high":7590,"low":7080,"close":7230,"volume":183753,"rsi_14":33.68,"sma_20":8136.0,"sma_60":6875.0,"sma_120":6210.0},{"date":"2026-03-24","open":7340,"high":7430,"low":7170,"close":7340,"volume":104200,"rsi_14":44.27,"sma_20":8032.5,"sma_60":6900.33,"sma_120":6226.17},{"date":"2026-03-25","open":7340,"high":7640,"low":7340,"close":7540,"volume":129077,"rsi_14":43.0,"sma_20":7944.0,"sma_60":6928.83,"sma_120":6244.33},{"date":"2026-03-26","open":7640,"high":7730,"low":7410,"close":7440,"volume":95598,"rsi_14":39.94,"sma_20":7852.5,"sma_60":6952.33,"sma_120":6261.25},{"date":"2026-03-27","open":7290,"high":7390,"low":7160,"close":7260,"volume":114284,"rsi_14":48.62,"sma_20":7767.0,"sma_60":6974.83,"sma_120":6277.17},{"date":"2026-03-30","open":7170,"high":7330,"low":6900,"close":7300,"volume":127090,"rsi_14":42.48,"sma_20":7666.5,"sma_60":7001.0,"sma_120":6293.5},{"date":"2026-03-31","open":7300,"high":7300,"low":7020,"close":7020,"volume":92738,"rsi_14":25.12,"sma_20":7594.0,"sma_60":7019.67,"sma_120":6308.42},{"date":"2026-04-01","open":7120,"high":7340,"low":7120,"close":7240,"volume":68866,"rsi_14":34.09,"sma_20":7571.0,"sma_60":7042.5,"sma_120":6324.67},{"date":"2026-04-02","open":7240,"high":7390,"low":7000,"close":7100,"volume":115219,"rsi_14":31.47,"sma_20":7527.5,"sma_60":7062.0,"sma_120":6339.25},{"date":"2026-04-03","open":7190,"high":7360,"low":7110,"close":7200,"volume":84820,"rsi_14":35.17,"sma_20":7484.5,"sma_60":7084.0,"sma_120":6354.83},{"date":"2026-04-06","open":7240,"high":7260,"low":7030,"close":7100,"volume":88164,"rsi_14":38.43,"sma_20":7473.0,"sma_60":7103.17,"sma_120":6369.75},{"date":"2026-04-07","open":7110,"high":7240,"low":7000,"close":7060,"volume":59861,"rsi_14":38.79,"sma_20":7444.0,"sma_60":7122.5,"sma_120":6384.92},{"date":"2026-04-08","open":7150,"high":7670,"low":7150,"close":7600,"volume":186493,"rsi_14":53.1,"sma_20":7420.5,"sma_60":7152.0,"sma_120":6405.17},{"date":"2026-04-09","open":7700,"high":7700,"low":7350,"close":7520,"volume":105844,"rsi_14":48.4,"sma_20":7399.5,"sma_60":7177.83,"sma_120":6424.33},{"date":"2026-04-10","open":7530,"high":8140,"low":7480,"close":7910,"volume":268367,"rsi_14":63.49,"sma_20":7397.0,"sma_60":7210.83,"sma_120":6446.42},{"date":"2026-04-13","open":7900,"high":7900,"low":7500,"close":7810,"volume":177802,"rsi_14":59.36,"sma_20":7392.5,"sma_60":7241.83,"sma_120":6468.08},{"date":"2026-04-14","open":8000,"high":8400,"low":7910,"close":8100,"volume":313728,"rsi_14":60.77,"sma_20":7417.5,"sma_60":7277.83,"sma_120":6492.5},{"date":"2026-04-15","open":8140,"high":8500,"low":7970,"close":8050,"volume":240724,"rsi_14":61.96,"sma_20":7443.0,"sma_60":7312.67,"sma_120":6516.0},{"date":"2026-04-16","open":8180,"high":8390,"low":8060,"close":8120,"volume":166685,"rsi_14":67.62,"sma_20":7477.0,"sma_60":7350.17,"sma_120":6540.08},{"date":"2026-04-17","open":8350,"high":8350,"low":8010,"close":8210,"volume":143316,"rsi_14":68.27,"sma_20":7507.5,"sma_60":7387.5,"sma_120":6564.08},{"date":"2026-04-20","open":8220,"high":8450,"low":7960,"close":8120,"volume":326653,"rsi_14":73.91,"sma_20":7552.0,"sma_60":7417.17,"sma_120":6587.17},{"date":"2026-04-21","open":8160,"high":8360,"low":7960,"close":8000,"volume":206688,"rsi_14":67.27,"sma_20":7585.0,"sma_60":7447.17,"sma_120":6607.42},{"date":"2026-04-22","open":8000,"high":8000,"low":7820,"close":7960,"volume":159927,"rsi_14":70.48,"sma_20":7606.0,"sma_60":7478.33,"sma_120":6627.67},{"date":"2026-04-23","open":8010,"high":8070,"low":7830,"close":7880,"volume":195680,"rsi_14":66.35,"sma_20":7628.0,"sma_60":7505.67,"sma_120":6647.83},{"date":"2026-04-24","open":7920,"high":8060,"low":7860,"close":7940,"volume":100883,"rsi_14":70.59,"sma_20":7662.0,"sma_60":7534.33,"sma_120":6668.83},{"date":"2026-04-27","open":7960,"high":8100,"low":7830,"close":8070,"volume":157951,"rsi_14":73.71,"sma_20":7700.5,"sma_60":7565.67,"sma_120":6690.42},{"date":"2026-04-28","open":8090,"high":8130,"low":7500,"close":7910,"volume":202948,"rsi_14":58.86,"sma_20":7745.0,"sma_60":7594.5,"sma_120":6711.75},{"date":"2026-04-29","open":7810,"high":8000,"low":7750,"close":7940,"volume":129903,"rsi_14":62.35,"sma_20":7780.0,"sma_60":7623.5,"sma_120":6734.33},{"date":"2026-04-30","open":7940,"high":8020,"low":7780,"close":7860,"volume":200420,"rsi_14":48.2,"sma_20":7818.0,"sma_60":7652.67,"sma_120":6756.25},{"date":"2026-05-04","open":7860,"high":8310,"low":7860,"close":7960,"volume":348923,"rsi_14":55.4,"sma_20":7856.0,"sma_60":7687.33,"sma_120":6779.0},{"date":"2026-05-06","open":7980,"high":7980,"low":7390,"close":7460,"volume":407936,"rsi_14":30.0,"sma_20":7874.0,"sma_60":7709.17,"sma_120":6796.67},{"date":"2026-05-07","open":7460,"high":7510,"low":7270,"close":7390,"volume":177631,"rsi_14":29.63,"sma_20":7890.5,"sma_60":7722.5,"sma_120":6814.92},{"date":"2026-05-08","open":7470,"high":7620,"low":7350,"close":7490,"volume":123251,"rsi_14":30.91,"sma_20":7885.0,"sma_60":7741.67,"sma_120":6833.42},{"date":"2026-05-11","open":7500,"high":7880,"low":7440,"close":7480,"volume":202033,"rsi_14":26.75,"sma_20":7883.0,"sma_60":7760.33,"sma_120":6852.17},{"date":"2026-05-12","open":7480,"high":7500,"low":7090,"close":7130,"volume":238108,"rsi_14":22.95,"sma_20":7844.0,"sma_60":7764.33,"sma_120":6867.42},{"date":"2026-05-13","open":7260,"high":7370,"low":6750,"close":6850,"volume":263070,"rsi_14":21.11,"sma_20":7796.0,"sma_60":7757.67,"sma_120":6879.58},{"date":"2026-05-14","open":6860,"high":7030,"low":6810,"close":6980,"volume":179262,"rsi_14":26.44,"sma_20":7740.0,"sma_60":7761.5,"sma_120":6892.42},{"date":"2026-05-15","open":7190,"high":7190,"low":6700,"close":6850,"volume":314510,"rsi_14":25.82,"sma_20":7680.0,"sma_60":7757.0,"sma_120":6903.0},{"date":"2026-05-18","open":6920,"high":6920,"low":6550,"close":6690,"volume":208946,"rsi_14":21.97,"sma_20":7608.5,"sma_60":7755.0,"sma_120":6911.0},{"date":"2026-05-19","open":6690,"high":6800,"low":6480,"close":6730,"volume":180236,"rsi_14":18.69,"sma_20":7534.5,"sma_60":7742.17,"sma_120":6920.67},{"date":"2026-05-20","open":6730,"high":6800,"low":6330,"close":6400,"volume":208736,"rsi_14":17.32,"sma_20":7448.5,"sma_60":7712.17,"sma_120":6925.67},{"date":"2026-05-21","open":6450,"high":6630,"low":6260,"close":6330,"volume":210464,"rsi_14":15.74,"sma_20":7365.0,"sma_60":7660.83,"sma_120":6930.67},{"date":"2026-05-22","open":6350,"high":7270,"low":6350,"close":7100,"volume":379513,"rsi_14":37.5,"sma_20":7322.0,"sma_60":7624.0,"sma_120":6941.42},{"date":"2026-05-26","open":7340,"high":7530,"low":7100,"close":7290,"volume":294030,"rsi_14":39.3,"sma_20":7292.5,"sma_60":7591.0,"sma_120":6954.67},{"date":"2026-05-27","open":7290,"high":7380,"low":6950,"close":6990,"volume":190878,"rsi_14":41.98,"sma_20":7245.0,"sma_60":7558.0,"sma_120":6964.42},{"date":"2026-05-28","open":7000,"high":7000,"low":6610,"close":6800,"volume":132125,"rsi_14":40.33,"sma_20":7181.5,"sma_60":7516.17,"sma_120":6973.42},{"date":"2026-05-29","open":6800,"high":7220,"low":6430,"close":6830,"volume":200643,"rsi_14":38.93,"sma_20":7127.5,"sma_60":7488.83,"sma_120":6982.33},{"date":"2026-06-01","open":6830,"high":6840,"low":5960,"close":6000,"volume":388092,"rsi_14":30.53,"sma_20":7030.5,"sma_60":7460.5,"sma_120":6983.92},{"date":"2026-06-02","open":6000,"high":6000,"low":5560,"close":5770,"volume":267263,"rsi_14":31.52,"sma_20":6926.0,"sma_60":7423.83,"sma_120":6982.75},{"date":"2026-06-04","open":5760,"high":5870,"low":5550,"close":5730,"volume":111203,"rsi_14":33.72,"sma_20":6814.5,"sma_60":7385.0,"sma_120":6978.33},{"date":"2026-06-05","open":5850,"high":5850,"low":5500,"close":5670,"volume":95003,"rsi_14":30.56,"sma_20":6725.0,"sma_60":7357.33,"sma_120":6975.75},{"date":"2026-06-08","open":5480,"high":5610,"low":5100,"close":5280,"volume":143256,"rsi_14":28.37,"sma_20":6619.5,"sma_60":7318.0,"sma_120":6969.67},{"date":"2026-06-09","open":5320,"high":6000,"low":5320,"close":5400,"volume":113438,"rsi_14":32.03,"sma_20":6515.0,"sma_60":7273.5,"sma_120":6964.33},{"date":"2026-06-10","open":5400,"high":5500,"low":5210,"close":5310,"volume":92052,"rsi_14":30.49,"sma_20":6406.5,"sma_60":7229.67,"sma_120":6958.58},{"date":"2026-06-11","open":5260,"high":5360,"low":5170,"close":5280,"volume":85360,"rsi_14":33.23,"sma_20":6314.0,"sma_60":7185.0,"sma_120":6952.33},{"date":"2026-06-12","open":5280,"high":5800,"low":5280,"close":5470,"volume":84068,"rsi_14":37.57,"sma_20":6245.0,"sma_60":7144.5,"sma_120":6947.42},{"date":"2026-06-15","open":5510,"high":5950,"low":5510,"close":5780,"volume":115479,"rsi_14":28.0,"sma_20":6185.0,"sma_60":7114.17,"sma_120":6944.58},{"date":"2026-06-16","open":5920,"high":6300,"low":5750,"close":5880,"volume":143362,"rsi_14":25.77,"sma_20":6136.5,"sma_60":7086.5,"sma_120":6942.33},{"date":"2026-06-17","open":5940,"high":6300,"low":5870,"close":5910,"volume":109085,"rsi_14":29.55,"sma_20":6097.5,"sma_60":7061.0,"sma_120":6942.17},{"date":"2026-06-18","open":5910,"high":5970,"low":5690,"close":5690,"volume":56596,"rsi_14":29.21,"sma_20":6045.5,"sma_60":7029.17,"sma_120":6940.33},{"date":"2026-06-19","open":5690,"high":5780,"low":5310,"close":5460,"volume":136706,"rsi_14":26.13,"sma_20":5998.5,"sma_60":6999.67,"sma_120":6937.33},{"date":"2026-06-22","open":5460,"high":5530,"low":5320,"close":5360,"volume":62668,"rsi_14":35.05,"sma_20":5950.0,"sma_60":6966.67,"sma_120":6933.5},{"date":"2026-06-23","open":5360,"high":5440,"low":5120,"close":5140,"volume":119721,"rsi_14":35.21,"sma_20":5852.0,"sma_60":6926.67,"sma_120":6927.75},{"date":"2026-06-24","open":5110,"high":5360,"low":5090,"close":5220,"volume":102889,"rsi_14":38.25,"sma_20":5748.5,"sma_60":6889.67,"sma_120":6921.0},{"date":"2026-06-25","open":5200,"high":5320,"low":5130,"close":5150,"volume":72927,"rsi_14":38.07,"sma_20":5656.5,"sma_60":6854.5,"sma_120":6914.67},{"date":"2026-06-26","open":5160,"high":5240,"low":4940,"close":4940,"volume":180764,"rsi_14":41.5,"sma_20":5563.5,"sma_60":6815.17,"sma_120":6908.08},{"date":"2026-06-29","open":4910,"high":5400,"low":4910,"close":5280,"volume":144654,"rsi_14":47.3,"sma_20":5486.0,"sma_60":6786.17,"sma_120":6902.92},{"date":"2026-06-30","open":5280,"high":5380,"low":5110,"close":5110,"volume":68206,"rsi_14":45.65,"sma_20":5441.5,"sma_60":6750.67,"sma_120":6896.58},{"date":"2026-07-01","open":5120,"high":5310,"low":5110,"close":5260,"volume":66211,"rsi_14":49.59,"sma_20":5416.0,"sma_60":6720.0,"sma_120":6891.0},{"date":"2026-07-02","open":5260,"high":5260,"low":5000,"close":5030,"volume":95337,"rsi_14":41.06,"sma_20":5381.0,"sma_60":6683.83,"sma_120":6883.92},{"date":"2026-07-03","open":5030,"high":5210,"low":4930,"close":5210,"volume":81144,"rsi_14":37.77,"sma_20":5358.0,"sma_60":6652.33,"sma_120":6877.75},{"date":"2026-07-06","open":5310,"high":5310,"low":5150,"close":5230,"volume":53509,"rsi_14":35.56,"sma_20":5355.5,"sma_60":6621.83,"sma_120":6872.17},{"date":"2026-07-07","open":5220,"high":5290,"low":5020,"close":5150,"volume":94230,"rsi_14":33.48,"sma_20":5343.0,"sma_60":6581.0,"sma_120":6866.5},{"date":"2026-07-08","open":5150,"high":5160,"low":4950,"close":4980,"volume":94949,"rsi_14":34.22,"sma_20":5326.5,"sma_60":6538.67,"sma_120":6858.25},{"date":"2026-07-09","open":4990,"high":5140,"low":4920,"close":4970,"volume":62399,"rsi_14":37.93,"sma_20":5311.0,"sma_60":6489.67,"sma_120":6850.25},{"date":"2026-07-10","open":4920,"high":5070,"low":4920,"close":5010,"volume":40343,"rsi_14":41.12,"sma_20":5288.0,"sma_60":6443.0,"sma_120":6842.42},{"date":"2026-07-13","open":5150,"high":5220,"low":4910,"close":4910,"volume":79619,"rsi_14":43.78,"sma_20":5244.5,"sma_60":6389.83,"sma_120":6833.83},{"date":"2026-07-14","open":4910,"high":5000,"low":4800,"close":4860,"volume":84924,"rsi_14":40.11,"sma_20":5193.5,"sma_60":6336.67,"sma_120":6824.67},{"date":"2026-07-15","open":4880,"high":5070,"low":4880,"close":5000,"volume":59969,"rsi_14":46.03,"sma_20":5148.0,"sma_60":6284.67,"sma_120":6817.42},{"date":"2026-07-16","open":4850,"high":4990,"low":4850,"close":4950,"volume":31269,"rsi_14":50.29,"sma_20":5111.0,"sma_60":6230.33,"sma_120":6808.92},{"date":"2026-07-20","open":4890,"high":4900,"low":4700,"close":4760,"volume":86210,"rsi_14":33.54,"sma_20":5076.0,"sma_60":6174.33,"sma_120":6795.75},{"date":"2026-07-21","open":4770,"high":4840,"low":4520,"close":4590,"volume":163680,"rsi_14":33.54,"sma_20":5037.5,"sma_60":6117.5,"sma_120":6782.33},{"date":"2026-07-22","open":4750,"high":4900,"low":4680,"close":4800,"volume":97001,"rsi_14":35.98,"sma_20":5020.5,"sma_60":6064.83,"sma_120":6771.58},{"date":"2026-07-23","open":4800,"high":4940,"low":4770,"close":4920,"volume":46459,"rsi_14":46.41,"sma_20":5005.5,"sma_60":6015.5,"sma_120":6760.58},{"date":"2026-07-24","open":4920,"high":5030,"low":4830,"close":4840,"volume":56112,"rsi_14":37.06,"sma_20":4990.0,"sma_60":5963.83,"sma_120":6749.08},{"date":"2026-07-27","open":4840,"high":4900,"low":4700,"close":4740,"volume":57790,"rsi_14":33.77,"sma_20":4980.0,"sma_60":5908.33,"sma_120":6737.0},{"date":"2026-07-28","open":4700,"high":4710,"low":4360,"close":4490,"volume":160751,"rsi_14":30.36,"sma_20":4940.5,"sma_60":5851.33,"sma_120":6722.92},{"date":"2026-07-29","open":4490,"high":4580,"low":4080,"close":4200,"volume":130980,"rsi_14":28.33,"sma_20":4895.0,"sma_60":5789.0,"sma_120":6706.25},{"date":"2026-07-30","open":4050,"high":4460,"low":3990,"close":4280,"volume":115538,"rsi_14":31.55,"sma_20":4846.0,"sma_60":5729.33,"sma_120":6691.0},{"date":"2026-07-31","open":4290,"high":4390,"low":4250,"close":4280,"volume":103983,"rsi_14":30.05,"sma_20":4808.5,"sma_60":5668.0,"sma_120":6677.67},{"date":"2026-08-03","open":4290,"high":4550,"low":4290,"close":4440,"volume":72502,"rsi_14":37.57,"sma_20":4770.0,"sma_60":5617.67,"sma_120":6663.42},{"date":"2026-08-04","open":4470,"high":4870,"low":4470,"close":4840,"volume":96186,"rsi_14":49.55,"sma_20":4750.5,"sma_60":5575.17,"sma_120":6648.83},{"date":"2026-08-05","open":4840,"high":5090,"low":4840,"close":5030,"volume":85397,"rsi_14":50.66,"sma_20":4744.5,"sma_60":5534.17,"sma_120":6637.92},{"date":"2026-08-06","open":4990,"high":5200,"low":4960,"close":5060,"volume":122644,"rsi_14":52.42,"sma_20":4748.5,"sma_60":5493.83,"sma_120":6627.08},{"date":"2026-08-07","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":57.21,"sma_20":4753.0,"sma_60":5459.33,"sma_120":6611.83},{"date":"2026-08-10","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":62.3,"sma_20":4755.5,"sma_60":5429.5,"sma_120":6593.58},{"date":"2026-08-11","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":57.65,"sma_20":4763.0,"sma_60":5397.5,"sma_120":6579.5},{"date":"2026-08-12","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":54.43,"sma_20":4773.0,"sma_60":5367.67,"sma_120":6562.33},{"date":"2026-08-13","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":57.33,"sma_20":4776.0,"sma_60":5340.5,"sma_120":6547.75},{"date":"2026-08-14","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":61.43,"sma_20":4781.5,"sma_60":5312.67,"sma_120":6527.42},{"date":"2026-08-18","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":74.78,"sma_20":4796.5,"sma_60":5290.33,"sma_120":6501.25},{"date":"2026-08-19","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4820.0,"sma_60":5269.17,"sma_120":6465.0},{"date":"2026-08-20","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4833.0,"sma_60":5235.17,"sma_120":6429.58},{"date":"2026-08-21","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4840.0,"sma_60":5198.0,"sma_120":6394.5},{"date":"2026-08-24","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4851.0,"sma_60":5165.83,"sma_120":6361.92},{"date":"2026-08-25","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4867.0,"sma_60":5136.83,"sma_120":6326.5},{"date":"2026-08-26","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4895.5,"sma_60":5107.33,"sma_120":6298.08},{"date":"2026-08-27","open":5060,"high":5060,"low":5060,"close":5060,"volume":0,"rsi_14":100.0,"sma_20":4938.5,"sma_60":5091.67,"sma_120":6276.08},{"date":"2026-08-28","open":5110,"high":5200,"low":4755,"close":4985,"volume":192936,"rsi_14":0.0,"sma_20":4973.75,"sma_60":5078.58,"sma_120":6251.21},{"date":"2026-08-31","open":4980,"high":4980,"low":4790,"close":4855,"volume":58933,"rsi_14":0.0,"sma_20":5002.5,"sma_60":5064.0,"sma_120":6224.5},{"date":"2026-09-01","open":4855,"high":5520,"low":4770,"close":5170,"volume":150020,"rsi_14":60.58,"sma_20":5039.0,"sma_60":5055.67,"sma_120":6206.5},{"date":"2026-09-02","open":5150,"high":5340,"low":5040,"close":5200,"volume":85248,"rsi_14":62.73,"sma_20":5057.0,"sma_60":5054.33,"sma_120":6186.17},{"date":"2026-09-03","open":5200,"high":5470,"low":5200,"close":5260,"volume":92916,"rsi_14":66.39,"sma_20":5068.5,"sma_60":5052.0,"sma_120":6162.75},{"date":"2026-09-04","open":5240,"high":5270,"low":5050,"close":5090,"volume":65104,"rsi_14":51.92,"sma_20":5070.0,"sma_60":5048.33,"sma_120":6139.0},{"date":"2026-09-07","open":5100,"high":5520,"low":5010,"close":5280,"volume":58628,"rsi_14":61.34,"sma_20":5081.0,"sma_60":5048.33,"sma_120":6116.67},{"date":"2026-09-08","open":5280,"high":5890,"low":5280,"close":5580,"volume":156978,"rsi_14":70.47,"sma_20":5107.0,"sma_60":5050.17,"sma_120":6097.33},{"date":"2026-09-09","open":5570,"high":5630,"low":5390,"close":5530,"volume":51323,"rsi_14":67.8,"sma_20":5130.5,"sma_60":5046.0,"sma_120":6080.08},{"date":"2026-09-10","open":5600,"high":5900,"low":5440,"close":5830,"volume":133224,"rsi_14":73.77,"sma_20":5169.0,"sma_60":5045.17,"sma_120":6065.83},{"date":"2026-09-11","open":5820,"high":6350,"low":5750,"close":6300,"volume":261274,"rsi_14":79.67,"sma_20":5231.0,"sma_60":5051.67,"sma_120":6056.33},{"date":"2026-09-14","open":6280,"high":6640,"low":6090,"close":6140,"volume":148503,"rsi_14":74.0,"sma_20":5285.0,"sma_60":5059.17,"sma_120":6044.17},{"date":"2026-09-15","open":6000,"high":6200,"low":5750,"close":5960,"volume":128885,"rsi_14":68.52,"sma_20":5330.0,"sma_60":5067.5,"sma_120":6033.58},{"date":"2026-09-16","open":5870,"high":6120,"low":5810,"close":6000,"volume":61491,"rsi_14":69.03,"sma_20":5377.0,"sma_60":5078.17,"sma_120":6022.42},{"date":"2026-09-17","open":6000,"high":6100,"low":5850,"close":5960,"volume":51489,"rsi_14":70.02,"sma_20":5422.0,"sma_60":5091.83,"sma_120":6009.25},{"date":"2026-09-18","open":5960,"high":6090,"low":5820,"close":5930,"volume":43569,"rsi_14":73.02,"sma_20":5465.5,"sma_60":5103.67,"sma_120":5996.67},{"date":"2026-09-21","open":5830,"high":6340,"low":5830,"close":5990,"volume":67200,"rsi_14":69.71,"sma_20":5512.0,"sma_60":5117.67,"sma_120":5986.08},{"date":"2026-09-22","open":6070,"high":6170,"low":5820,"close":6000,"volume":90491,"rsi_14":69.42,"sma_20":5559.0,"sma_60":5135.33,"sma_120":5975.25},{"date":"2026-09-23","open":5950,"high":6340,"low":5950,"close":6170,"volume":92308,"rsi_14":70.97,"sma_20":5614.5,"sma_60":5150.17,"sma_120":5968.17},{"date":"2026-09-28","open":6170,"high":6330,"low":6100,"close":6200,"volume":49328,"rsi_14":77.34,"sma_20":5671.5,"sma_60":5168.33,"sma_120":5959.5},{"date":"2026-09-29","open":6120,"high":6190,"low":5940,"close":6020,"volume":48971,"rsi_14":68.32,"sma_20":5723.25,"sma_60":5181.0,"sma_120":5950.5},{"date":"2026-09-30","open":5960,"high":6170,"low":5900,"close":5960,"volume":54647,"rsi_14":60.67,"sma_20":5778.5,"sma_60":5196.5,"sma_120":5940.17},{"date":"2026-10-01","open":6040,"high":6150,"low":5800,"close":5830,"volume":49149,"rsi_14":58.06,"sma_20":5811.5,"sma_60":5206.83,"sma_120":5929.58},{"date":"2026-10-02","open":5800,"high":5850,"low":5600,"close":5710,"volume":54543,"rsi_14":46.43,"sma_20":5837.0,"sma_60":5214.83,"sma_120":5918.33},{"date":"2026-10-06","open":5680,"high":5950,"low":5660,"close":5770,"volume":43224,"rsi_14":29.13,"sma_20":5862.5,"sma_60":5225.17,"sma_120":5903.08},{"date":"2026-10-07","open":5820,"high":5820,"low":5550,"close":5650,"volume":32731,"rsi_14":30.08,"sma_20":5890.5,"sma_60":5236.33,"sma_120":5887.5},{"date":"2026-10-08","open":5590,"high":5640,"low":5480,"close":5620,"volume":41674,"rsi_14":34.26,"sma_20":5907.5,"sma_60":5247.17,"sma_120":5868.42},{"date":"2026-10-12","open":5620,"high":5640,"low":5300,"close":5430,"volume":66983,"rsi_14":26.83,"sma_20":5900.0,"sma_60":5254.17,"sma_120":5848.58},{"date":"2026-10-13","open":5330,"high":5390,"low":5080,"close":5270,"volume":74294,"rsi_14":24.44,"sma_20":5887.0,"sma_60":5260.17,"sma_120":5825.0},{"date":"2026-10-14","open":5260,"high":5500,"low":5190,"close":5270,"volume":31729,"rsi_14":25.0,"sma_20":5859.0,"sma_60":5267.0,"sma_120":5801.83},{"date":"2026-10-15","open":5100,"high":5120,"low":4760,"close":4970,"volume":66834,"rsi_14":17.31,"sma_20":5792.5,"sma_60":5266.5,"sma_120":5775.58},{"date":"2026-10-16","open":5010,"high":5240,"low":5010,"close":5120,"volume":32101,"rsi_14":24.12,"sma_20":5741.5,"sma_60":5269.33,"sma_120":5749.83},{"date":"2026-10-19","open":5120,"high":5320,"low":5020,"close":5320,"volume":22920,"rsi_14":25.43,"sma_20":5709.5,"sma_60":5278.67,"sma_120":5726.5},{"date":"2026-10-20","open":5300,"high":5630,"low":5080,"close":5180,"volume":23654,"rsi_14":22.28,"sma_20":5668.5,"sma_60":5288.5,"sma_120":5703.0},{"date":"2026-10-21","open":5180,"high":5200,"low":5080,"close":5120,"volume":15409,"rsi_14":23.84,"sma_20":5626.5,"sma_60":5293.83,"sma_120":5679.33},{"date":"2026-10-22","open":5110,"high":5310,"low":4970,"close":5050,"volume":99473,"rsi_14":23.7,"sma_20":5582.5,"sma_60":5296.0,"sma_120":5655.75},{"date":"2026-10-23","open":5150,"high":5150,"low":4880,"close":5030,"volume":58474}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":72.7,"pbr":0.66,"per":69.19,"roa":0.31,"roe":0.55,"grade":"C","comment":"PER 67.68배, ROE 0.55%","revenue":261861595469.0,"analysis":"PER 67.7배입니다. ROE 0.6%입니다. 시가총액 2072.18억. 매출 2618.62억, 영업이익 156.75억.","eps_basis":"TTM","debt_ratio":0.7312617630668033,"market_cap":211850713140,"net_income":4690173385.0,"total_debt":235276286651.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.06,"total_assets":557016460326.0,"total_equity":321740173675.0,"profit_margin":1.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":15674751613.0,"operating_margin":5.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5030.0,"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":165060.0},{"date":"2016-10-25","close":164150.0},{"date":"2016-10-26","close":158680.0},{"date":"2016-10-27","close":163240.0},{"date":"2016-10-28","close":159590.0},{"date":"2016-10-31","close":160960.0},{"date":"2016-11-01","close":155490.0},{"date":"2016-11-02","close":144090.0},{"date":"2016-11-03","close":150930.0},{"date":"2016-11-04","close":154120.0},{"date":"2016-11-07","close":154570.0},{"date":"2016-11-08","close":154570.0},{"date":"2016-11-09","close":148650.0},{"date":"2016-11-10","close":156850.0},{"date":"2016-11-11","close":155030.0},{"date":"2016-11-14","close":162330.0},{"date":"2016-11-15","close":156850.0},{"date":"2016-11-16","close":162330.0},{"date":"2016-11-17","close":162780.0},{"date":"2016-11-18","close":157770.0},{"date":"2016-11-21","close":157310.0},{"date":"2016-11-22","close":158680.0},{"date":"2016-11-23","close":153210.0},{"date":"2016-11-24","close":151840.0},{"date":"2016-11-25","close":151840.0},{"date":"2016-11-28","close":150470.0},{"date":"2016-11-29","close":148190.0},{"date":"2016-11-30","close":150010.0},{"date":"2016-12-01","close":147280.0},{"date":"2016-12-02","close":144090.0},{"date":"2016-12-05","close":138610.0},{"date":"2016-12-06","close":141350.0},{"date":"2016-12-07","close":144540.0},{"date":"2016-12-08","close":149560.0},{"date":"2016-12-09","close":153210.0},{"date":"2016-12-12","close":154570.0},{"date":"2016-12-13","close":152290.0},{"date":"2016-12-14","close":155030.0},{"date":"2016-12-15","close":154570.0},{"date":"2016-12-16","close":153660.0},{"date":"2016-12-19","close":153210.0},{"date":"2016-12-20","close":157770.0},{"date":"2016-12-21","close":164610.0},{"date":"2016-12-22","close":164150.0},{"date":"2016-12-23","close":165970.0},{"date":"2016-12-26","close":160960.0},{"date":"2016-12-27","close":161870.0},{"date":"2016-12-28","close":160960.0},{"date":"2016-12-29","close":159590.0},{"date":"2017-01-02","close":158220.0},{"date":"2017-01-03","close":158680.0},{"date":"2017-01-04","close":161410.0},{"date":"2017-01-05","close":160050.0},{"date":"2017-01-06","close":163240.0},{"date":"2017-01-09","close":159590.0},{"date":"2017-01-10","close":155940.0},{"date":"2017-01-11","close":153210.0},{"date":"2017-01-12","close":152750.0},{"date":"2017-01-13","close":153660.0},{"date":"2017-01-16","close":151840.0},{"date":"2017-01-17","close":158680.0},{"date":"2017-01-18","close":157770.0},{"date":"2017-01-19","close":156400.0},{"date":"2017-01-20","close":152290.0},{"date":"2017-01-23","close":149100.0},{"date":"2017-01-24","close":149560.0},{"date":"2017-01-25","close":146370.0},{"date":"2017-01-26","close":154120.0},{"date":"2017-01-31","close":151840.0},{"date":"2017-02-01","close":156850.0},{"date":"2017-02-02","close":157310.0},{"date":"2017-02-03","close":155030.0},{"date":"2017-02-06","close":155030.0},{"date":"2017-02-07","close":154570.0},{"date":"2017-02-08","close":155490.0},{"date":"2017-02-09","close":155940.0},{"date":"2017-02-10","close":155030.0},{"date":"2017-02-13","close":158220.0},{"date":"2017-02-14","close":159590.0},{"date":"2017-02-15","close":159130.0},{"date":"2017-02-16","close":159590.0},{"date":"2017-02-17","close":162330.0},{"date":"2017-02-20","close":163240.0},{"date":"2017-02-21","close":162780.0},{"date":"2017-02-22","close":160050.0},{"date":"2017-02-23","close":154570.0},{"date":"2017-02-24","close":149100.0},{"date":"2017-02-27","close":147280.0},{"date":"2017-02-28","close":145910.0},{"date":"2017-03-02","close":144090.0},{"date":"2017-03-03","close":146370.0},{"date":"2017-03-06","close":146370.0},{"date":"2017-03-07","close":149100.0},{"date":"2017-03-08","close":149560.0},{"date":"2017-03-09","close":148190.0},{"date":"2017-03-10","close":148650.0},{"date":"2017-03-13","close":149100.0},{"date":"2017-03-14","close":147730.0},{"date":"2017-03-15","close":146820.0},{"date":"2017-03-16","close":145910.0},{"date":"2017-03-17","close":144090.0},{"date":"2017-03-20","close":144090.0},{"date":"2017-03-21","close":144540.0},{"date":"2017-03-22","close":141810.0},{"date":"2017-03-23","close":141810.0},{"date":"2017-03-24","close":143630.0},{"date":"2017-03-27","close":145450.0},{"date":"2017-03-28","close":144090.0},{"date":"2017-03-29","close":143170.0},{"date":"2017-03-30","close":142260.0},{"date":"2017-03-31","close":143630.0},{"date":"2017-04-03","close":147730.0},{"date":"2017-04-04","close":148650.0},{"date":"2017-04-05","close":149100.0},{"date":"2017-04-06","close":151840.0},{"date":"2017-04-07","close":150010.0},{"date":"2017-04-10","close":145910.0},{"date":"2017-04-11","close":144540.0},{"date":"2017-04-12","close":142720.0},{"date":"2017-04-13","close":145450.0},{"date":"2017-04-14","close":145910.0},{"date":"2017-04-17","close":142260.0},{"date":"2017-04-18","close":142720.0},{"date":"2017-04-19","close":142720.0},{"date":"2017-04-20","close":143630.0},{"date":"2017-04-21","close":145450.0},{"date":"2017-04-24","close":144090.0},{"date":"2017-04-25","close":145450.0},{"date":"2017-04-26","close":147280.0},{"date":"2017-04-27","close":146820.0},{"date":"2017-04-28","close":146820.0},{"date":"2017-05-02","close":147280.0},{"date":"2017-05-04","close":145910.0},{"date":"2017-05-08","close":147280.0},{"date":"2017-05-10","close":148650.0},{"date":"2017-05-11","close":148650.0},{"date":"2017-05-12","close":145910.0},{"date":"2017-05-15","close":144540.0},{"date":"2017-05-16","close":143630.0},{"date":"2017-05-17","close":141810.0},{"date":"2017-05-18","close":140890.0},{"date":"2017-05-19","close":141350.0},{"date":"2017-05-22","close":144540.0},{"date":"2017-05-23","close":144540.0},{"date":"2017-05-24","close":143630.0},{"date":"2017-05-25","close":145000.0},{"date":"2017-05-26","close":145000.0},{"date":"2017-05-29","close":155030.0},{"date":"2017-05-30","close":156850.0},{"date":"2017-05-31","close":149100.0},{"date":"2017-06-01","close":161870.0},{"date":"2017-06-02","close":162330.0},{"date":"2017-06-05","close":157770.0},{"date":"2017-06-07","close":157770.0},{"date":"2017-06-08","close":160050.0},{"date":"2017-06-09","close":160050.0},{"date":"2017-06-12","close":163240.0},{"date":"2017-06-13","close":160050.0},{"date":"2017-06-14","close":164610.0},{"date":"2017-06-15","close":165970.0},{"date":"2017-06-16","close":167800.0},{"date":"2017-06-19","close":169620.0},{"date":"2017-06-20","close":166430.0},{"date":"2017-06-21","close":163690.0},{"date":"2017-06-22","close":164610.0},{"date":"2017-06-23","close":165060.0},{"date":"2017-06-26","close":165060.0},{"date":"2017-06-27","close":161870.0},{"date":"2017-06-28","close":162330.0},{"date":"2017-06-29","close":156400.0},{"date":"2017-06-30","close":156850.0},{"date":"2017-07-03","close":157770.0},{"date":"2017-07-04","close":157770.0},{"date":"2017-07-05","close":165060.0},{"date":"2017-07-06","close":167340.0},{"date":"2017-07-07","close":174180.0},{"date":"2017-07-10","close":175090.0},{"date":"2017-07-11","close":178740.0},{"date":"2017-07-12","close":179200.0},{"date":"2017-07-13","close":177830.0},{"date":"2017-07-14","close":176010.0},{"date":"2017-07-17","close":174180.0},{"date":"2017-07-18","close":170530.0},{"date":"2017-07-19","close":178740.0},{"date":"2017-07-20","close":179650.0},{"date":"2017-07-21","close":177830.0},{"date":"2017-07-24","close":180570.0},{"date":"2017-07-25","close":179650.0},{"date":"2017-07-26","close":179200.0},{"date":"2017-07-27","close":189230.0},{"date":"2017-07-28","close":184670.0},{"date":"2017-07-31","close":186490.0},{"date":"2017-08-01","close":183300.0},{"date":"2017-08-02","close":183300.0},{"date":"2017-08-03","close":180110.0},{"date":"2017-08-04","close":180570.0},{"date":"2017-08-07","close":183760.0},{"date":"2017-08-08","close":181480.0},{"date":"2017-08-09","close":181020.0},{"date":"2017-08-10","close":176010.0},{"date":"2017-08-11","close":172360.0},{"date":"2017-08-14","close":175090.0},{"date":"2017-08-16","close":172360.0},{"date":"2017-08-17","close":171450.0},{"date":"2017-08-18","close":166430.0},{"date":"2017-08-21","close":166430.0},{"date":"2017-08-22","close":165060.0},{"date":"2017-08-23","close":170990.0},{"date":"2017-08-24","close":169170.0},{"date":"2017-08-25","close":174180.0},{"date":"2017-08-28","close":172360.0},{"date":"2017-08-29","close":169170.0},{"date":"2017-08-30","close":167800.0},{"date":"2017-08-31","close":165060.0},{"date":"2017-09-01","close":164610.0},{"date":"2017-09-04","close":160960.0},{"date":"2017-09-05","close":159130.0},{"date":"2017-09-06","close":154120.0},{"date":"2017-09-07","close":157770.0},{"date":"2017-09-08","close":155030.0},{"date":"2017-09-11","close":151380.0},{"date":"2017-09-12","close":152750.0},{"date":"2017-09-13","close":150930.0},{"date":"2017-09-14","close":156850.0},{"date":"2017-09-15","close":155490.0},{"date":"2017-09-18","close":154120.0},{"date":"2017-09-19","close":155030.0},{"date":"2017-09-20","close":149560.0},{"date":"2017-09-21","close":150470.0},{"date":"2017-09-22","close":147730.0},{"date":"2017-09-25","close":145910.0},{"date":"2017-09-26","close":147730.0},{"date":"2017-09-27","close":148650.0},{"date":"2017-09-28","close":149560.0},{"date":"2017-09-29","close":151840.0},{"date":"2017-10-10","close":150930.0},{"date":"2017-10-11","close":146820.0},{"date":"2017-10-12","close":147730.0},{"date":"2017-10-13","close":144540.0},{"date":"2017-10-16","close":145000.0},{"date":"2017-10-17","close":146820.0},{"date":"2017-10-18","close":146370.0},{"date":"2017-10-19","close":153210.0},{"date":"2017-10-20","close":154120.0},{"date":"2017-10-23","close":154570.0},{"date":"2017-10-24","close":153660.0},{"date":"2017-10-25","close":155030.0},{"date":"2017-10-26","close":155030.0},{"date":"2017-10-27","close":154120.0},{"date":"2017-10-30","close":155940.0},{"date":"2017-10-31","close":156400.0},{"date":"2017-11-01","close":153660.0},{"date":"2017-11-02","close":155030.0},{"date":"2017-11-03","close":154120.0},{"date":"2017-11-06","close":152290.0},{"date":"2017-11-07","close":153660.0},{"date":"2017-11-08","close":154120.0},{"date":"2017-11-09","close":153660.0},{"date":"2017-11-10","close":153210.0},{"date":"2017-11-13","close":149560.0},{"date":"2017-11-14","close":157770.0},{"date":"2017-11-15","close":159590.0},{"date":"2017-11-16","close":160960.0},{"date":"2017-11-17","close":158220.0},{"date":"2017-11-20","close":155030.0},{"date":"2017-11-21","close":157770.0},{"date":"2017-11-22","close":157310.0},{"date":"2017-11-23","close":160050.0},{"date":"2017-11-24","close":169170.0},{"date":"2017-11-27","close":170990.0},{"date":"2017-11-28","close":165520.0},{"date":"2017-11-29","close":170530.0},{"date":"2017-11-30","close":168250.0},{"date":"2017-12-01","close":168250.0},{"date":"2017-12-04","close":167800.0},{"date":"2017-12-05","close":171900.0},{"date":"2017-12-06","close":165970.0},{"date":"2017-12-07","close":166430.0},{"date":"2017-12-08","close":169170.0},{"date":"2017-12-11","close":170530.0},{"date":"2017-12-12","close":172360.0},{"date":"2017-12-13","close":170990.0},{"date":"2017-12-14","close":174180.0},{"date":"2017-12-15","close":173730.0},{"date":"2017-12-18","close":170080.0},{"date":"2017-12-19","close":171900.0},{"date":"2017-12-20","close":174180.0},{"date":"2017-12-21","close":166890.0},{"date":"2017-12-22","close":171450.0},{"date":"2017-12-26","close":170990.0},{"date":"2017-12-27","close":172360.0},{"date":"2017-12-28","close":176460.0},{"date":"2018-01-02","close":175090.0},{"date":"2018-01-03","close":170530.0},{"date":"2018-01-04","close":164150.0},{"date":"2018-01-05","close":165520.0},{"date":"2018-01-08","close":160500.0},{"date":"2018-01-09","close":160960.0},{"date":"2018-01-10","close":174640.0},{"date":"2018-01-11","close":180570.0},{"date":"2018-01-12","close":186040.0},{"date":"2018-01-15","close":190600.0},{"date":"2018-01-16","close":198350.0},{"date":"2018-01-17","close":204280.0},{"date":"2018-01-18","close":208840.0},{"date":"2018-01-19","close":209750.0},{"date":"2018-01-22","close":208380.0},{"date":"2018-01-23","close":208840.0},{"date":"2018-01-24","close":215220.0},{"date":"2018-01-25","close":210660.0},{"date":"2018-01-26","close":217040.0},{"date":"2018-01-29","close":210200.0},{"date":"2018-01-30","close":209750.0},{"date":"2018-01-31","close":208380.0},{"date":"2018-02-01","close":220240.0},{"date":"2018-02-02","close":218410.0},{"date":"2018-02-05","close":195610.0},{"date":"2018-02-06","close":199720.0},{"date":"2018-02-07","close":186490.0},{"date":"2018-02-08","close":196980.0},{"date":"2018-02-09","close":190140.0},{"date":"2018-02-12","close":190600.0},{"date":"2018-02-13","close":191050.0},{"date":"2018-02-14","close":196070.0},{"date":"2018-02-19","close":196980.0},{"date":"2018-02-20","close":193330.0},{"date":"2018-02-21","close":195160.0},{"date":"2018-02-22","close":189690.0},{"date":"2018-02-23","close":189690.0},{"date":"2018-02-26","close":191970.0},{"date":"2018-02-27","close":192420.0},{"date":"2018-02-28","close":186950.0},{"date":"2018-03-02","close":183300.0},{"date":"2018-03-05","close":176920.0},{"date":"2018-03-06","close":177830.0},{"date":"2018-03-07","close":174180.0},{"date":"2018-03-08","close":175090.0},{"date":"2018-03-09","close":176460.0},{"date":"2018-03-12","close":176920.0},{"date":"2018-03-13","close":175090.0},{"date":"2018-03-14","close":176460.0},{"date":"2018-03-15","close":173270.0},{"date":"2018-03-16","close":170080.0},{"date":"2018-03-19","close":165970.0},{"date":"2018-03-20","close":173730.0},{"date":"2018-03-21","close":173270.0},{"date":"2018-03-22","close":168710.0},{"date":"2018-03-23","close":158220.0},{"date":"2018-03-26","close":170530.0},{"date":"2018-03-27","close":169170.0},{"date":"2018-03-28","close":166890.0},{"date":"2018-03-29","close":167340.0},{"date":"2018-03-30","close":163690.0},{"date":"2018-04-02","close":161410.0},{"date":"2018-04-03","close":161870.0},{"date":"2018-04-04","close":158680.0},{"date":"2018-04-05","close":159590.0},{"date":"2018-04-06","close":159590.0},{"date":"2018-04-09","close":156850.0},{"date":"2018-04-10","close":159590.0},{"date":"2018-04-11","close":159130.0},{"date":"2018-04-12","close":166430.0},{"date":"2018-04-13","close":169620.0},{"date":"2018-04-16","close":165520.0},{"date":"2018-04-17","close":168710.0},{"date":"2018-04-18","close":170080.0},{"date":"2018-04-19","close":167800.0},{"date":"2018-04-20","close":172810.0},{"date":"2018-04-23","close":167800.0},{"date":"2018-04-24","close":163690.0},{"date":"2018-04-25","close":160960.0},{"date":"2018-04-26","close":165520.0},{"date":"2018-04-27","close":163690.0},{"date":"2018-04-30","close":164150.0},{"date":"2018-05-02","close":158680.0},{"date":"2018-05-03","close":157770.0},{"date":"2018-05-04","close":156850.0},{"date":"2018-05-08","close":154120.0},{"date":"2018-05-09","close":159130.0},{"date":"2018-05-10","close":158680.0},{"date":"2018-05-11","close":162330.0},{"date":"2018-05-14","close":158220.0},{"date":"2018-05-15","close":157310.0},{"date":"2018-05-16","close":156400.0},{"date":"2018-05-17","close":157310.0},{"date":"2018-05-18","close":162330.0},{"date":"2018-05-21","close":160050.0},{"date":"2018-05-23","close":157310.0},{"date":"2018-05-24","close":159590.0},{"date":"2018-05-25","close":157310.0},{"date":"2018-05-28","close":160500.0},{"date":"2018-05-29","close":159130.0},{"date":"2018-05-30","close":154120.0},{"date":"2018-05-31","close":155490.0},{"date":"2018-06-01","close":152290.0},{"date":"2018-06-04","close":151840.0},{"date":"2018-06-05","close":155030.0},{"date":"2018-06-07","close":155940.0},{"date":"2018-06-08","close":156400.0},{"date":"2018-06-11","close":166890.0},{"date":"2018-06-12","close":164150.0},{"date":"2018-06-14","close":157770.0},{"date":"2018-06-15","close":159590.0},{"date":"2018-06-18","close":152290.0},{"date":"2018-06-19","close":147280.0},{"date":"2018-06-20","close":152290.0},{"date":"2018-06-21","close":147280.0},{"date":"2018-06-22","close":151380.0},{"date":"2018-06-25","close":154570.0},{"date":"2018-06-26","close":155940.0},{"date":"2018-06-27","close":153660.0},{"date":"2018-06-28","close":148190.0},{"date":"2018-06-29","close":148650.0},{"date":"2018-07-02","close":142260.0},{"date":"2018-07-03","close":137700.0},{"date":"2018-07-04","close":137250.0},{"date":"2018-07-05","close":136790.0},{"date":"2018-07-06","close":141350.0},{"date":"2018-07-09","close":142260.0},{"date":"2018-07-10","close":141350.0},{"date":"2018-07-11","close":137700.0},{"date":"2018-07-12","close":141810.0},{"date":"2018-07-13","close":145910.0},{"date":"2018-07-16","close":146370.0},{"date":"2018-07-17","close":143630.0},{"date":"2018-07-18","close":139980.0},{"date":"2018-07-19","close":135880.0},{"date":"2018-07-20","close":130410.0},{"date":"2018-07-23","close":127670.0},{"date":"2018-07-24","close":131770.0},{"date":"2018-07-25","close":132230.0},{"date":"2018-07-26","close":134510.0},{"date":"2018-07-27","close":135880.0},{"date":"2018-07-30","close":131770.0},{"date":"2018-07-31","close":134970.0},{"date":"2018-08-01","close":136790.0},{"date":"2018-08-02","close":134510.0},{"date":"2018-08-03","close":135880.0},{"date":"2018-08-06","close":133600.0},{"date":"2018-08-07","close":133600.0},{"date":"2018-08-08","close":133140.0},{"date":"2018-08-09","close":131320.0},{"date":"2018-08-10","close":130860.0},{"date":"2018-08-13","close":125390.0},{"date":"2018-08-14","close":128580.0},{"date":"2018-08-16","close":125390.0},{"date":"2018-08-17","close":131320.0},{"date":"2018-08-20","close":132690.0},{"date":"2018-08-21","close":134050.0},{"date":"2018-08-22","close":134510.0},{"date":"2018-08-23","close":133600.0},{"date":"2018-08-24","close":133600.0},{"date":"2018-08-27","close":133600.0},{"date":"2018-08-28","close":136790.0},{"date":"2018-08-29","close":138610.0},{"date":"2018-08-30","close":139980.0},{"date":"2018-08-31","close":140890.0},{"date":"2018-09-03","close":133600.0},{"date":"2018-09-04","close":134050.0},{"date":"2018-09-05","close":131770.0},{"date":"2018-09-06","close":130410.0},{"date":"2018-09-07","close":132690.0},{"date":"2018-09-10","close":134050.0},{"date":"2018-09-11","close":144090.0},{"date":"2018-09-12","close":145910.0},{"date":"2018-09-13","close":148190.0},{"date":"2018-09-14","close":147280.0},{"date":"2018-09-17","close":146820.0},{"date":"2018-09-18","close":139530.0},{"date":"2018-09-19","close":138160.0},{"date":"2018-09-20","close":135880.0},{"date":"2018-09-21","close":133140.0},{"date":"2018-09-27","close":139530.0},{"date":"2018-09-28","close":131320.0},{"date":"2018-10-01","close":128580.0},{"date":"2018-10-02","close":128580.0},{"date":"2018-10-04","close":125850.0},{"date":"2018-10-05","close":124020.0},{"date":"2018-10-08","close":121290.0},{"date":"2018-10-10","close":113080.0},{"date":"2018-10-11","close":104870.0},{"date":"2018-10-12","close":109430.0},{"date":"2018-10-15","close":104870.0},{"date":"2018-10-16","close":107610.0},{"date":"2018-10-17","close":108520.0},{"date":"2018-10-18","close":108980.0},{"date":"2018-10-19","close":110800.0},{"date":"2018-10-22","close":107610.0},{"date":"2018-10-23","close":104420.0},{"date":"2018-10-24","close":104870.0},{"date":"2018-10-25","close":97120.0},{"date":"2018-10-26","close":95300.0},{"date":"2018-10-29","close":87090.0},{"date":"2018-10-30","close":92100.0},{"date":"2018-10-31","close":86540.0},{"date":"2018-11-01","close":87820.0},{"date":"2018-11-02","close":96660.0},{"date":"2018-11-05","close":96210.0},{"date":"2018-11-06","close":100770.0},{"date":"2018-11-07","close":104420.0},{"date":"2018-11-08","close":101220.0},{"date":"2018-11-09","close":99400.0},{"date":"2018-11-12","close":94840.0},{"date":"2018-11-13","close":94840.0},{"date":"2018-11-14","close":92100.0},{"date":"2018-11-15","close":94840.0},{"date":"2018-11-16","close":96660.0},{"date":"2018-11-19","close":95300.0},{"date":"2018-11-20","close":93020.0},{"date":"2018-11-21","close":94380.0},{"date":"2018-11-22","close":97120.0},{"date":"2018-11-23","close":97120.0},{"date":"2018-11-26","close":100310.0},{"date":"2018-11-27","close":100310.0},{"date":"2018-11-28","close":100310.0},{"date":"2018-11-29","close":99400.0},{"date":"2018-11-30","close":98940.0},{"date":"2018-12-03","close":103050.0},{"date":"2018-12-04","close":101680.0},{"date":"2018-12-05","close":97580.0},{"date":"2018-12-06","close":93930.0},{"date":"2018-12-07","close":94840.0},{"date":"2018-12-10","close":92100.0},{"date":"2018-12-11","close":93930.0},{"date":"2018-12-12","close":98940.0},{"date":"2018-12-13","close":96660.0},{"date":"2018-12-14","close":95300.0},{"date":"2018-12-17","close":94840.0},{"date":"2018-12-18","close":92560.0},{"date":"2018-12-19","close":97580.0},{"date":"2018-12-20","close":95750.0},{"date":"2018-12-21","close":93930.0},{"date":"2018-12-24","close":93020.0},{"date":"2018-12-26","close":93020.0},{"date":"2018-12-27","close":94380.0},{"date":"2018-12-28","close":93930.0},{"date":"2019-01-02","close":94840.0},{"date":"2019-01-03","close":98030.0},{"date":"2019-01-04","close":102140.0},{"date":"2019-01-07","close":101680.0},{"date":"2019-01-08","close":96660.0},{"date":"2019-01-09","close":110800.0},{"date":"2019-01-10","close":111260.0},{"date":"2019-01-11","close":117640.0},{"date":"2019-01-14","close":113990.0},{"date":"2019-01-15","close":113540.0},{"date":"2019-01-16","close":111260.0},{"date":"2019-01-17","close":109430.0},{"date":"2019-01-18","close":108520.0},{"date":"2019-01-21","close":109430.0},{"date":"2019-01-22","close":108520.0},{"date":"2019-01-23","close":110340.0},{"date":"2019-01-24","close":111710.0},{"date":"2019-01-25","close":112170.0},{"date":"2019-01-28","close":107610.0},{"date":"2019-01-29","close":105330.0},{"date":"2019-01-30","close":110340.0},{"date":"2019-01-31","close":121290.0},{"date":"2019-02-01","close":121290.0},{"date":"2019-02-07","close":122200.0},{"date":"2019-02-08","close":121740.0},{"date":"2019-02-11","close":128130.0},{"date":"2019-02-12","close":128580.0},{"date":"2019-02-13","close":132230.0},{"date":"2019-02-14","close":133600.0},{"date":"2019-02-15","close":134050.0},{"date":"2019-02-18","close":127670.0},{"date":"2019-02-19","close":124020.0},{"date":"2019-02-20","close":125850.0},{"date":"2019-02-21","close":140890.0},{"date":"2019-02-22","close":139530.0},{"date":"2019-02-25","close":132690.0},{"date":"2019-02-26","close":136790.0},{"date":"2019-02-27","close":136330.0},{"date":"2019-02-28","close":131320.0},{"date":"2019-03-04","close":132690.0},{"date":"2019-03-05","close":134050.0},{"date":"2019-03-06","close":130860.0},{"date":"2019-03-07","close":134510.0},{"date":"2019-03-08","close":137700.0},{"date":"2019-03-11","close":132690.0},{"date":"2019-03-12","close":120830.0},{"date":"2019-03-13","close":122200.0},{"date":"2019-03-14","close":115820.0},{"date":"2019-03-15","close":117640.0},{"date":"2019-03-18","close":122660.0},{"date":"2019-03-19","close":119460.0},{"date":"2019-03-20","close":113990.0},{"date":"2019-03-21","close":113080.0},{"date":"2019-03-22","close":119460.0},{"date":"2019-03-25","close":125850.0},{"date":"2019-03-26","close":134970.0},{"date":"2019-03-27","close":137250.0},{"date":"2019-03-28","close":129040.0},{"date":"2019-03-29","close":126760.0},{"date":"2019-04-01","close":141810.0},{"date":"2019-04-02","close":129950.0},{"date":"2019-04-03","close":131320.0},{"date":"2019-04-04","close":127220.0},{"date":"2019-04-05","close":124480.0},{"date":"2019-04-08","close":122200.0},{"date":"2019-04-09","close":120380.0},{"date":"2019-04-10","close":123110.0},{"date":"2019-04-11","close":122200.0},{"date":"2019-04-12","close":120830.0},{"date":"2019-04-15","close":125390.0},{"date":"2019-04-16","close":129500.0},{"date":"2019-04-17","close":131500.0},{"date":"2019-04-18","close":128000.0},{"date":"2019-04-19","close":134000.0},{"date":"2019-04-22","close":133500.0},{"date":"2019-04-23","close":133500.0},{"date":"2019-04-24","close":128000.0},{"date":"2019-04-25","close":127000.0},{"date":"2019-04-26","close":124500.0},{"date":"2019-04-29","close":126500.0},{"date":"2019-04-30","close":126500.0},{"date":"2019-05-02","close":123000.0},{"date":"2019-05-03","close":121500.0},{"date":"2019-05-07","close":119000.0},{"date":"2019-05-08","close":121000.0},{"date":"2019-05-09","close":121000.0},{"date":"2019-05-10","close":118000.0},{"date":"2019-05-13","close":114000.0},{"date":"2019-05-14","close":115500.0},{"date":"2019-05-15","close":119000.0},{"date":"2019-05-16","close":117500.0},{"date":"2019-05-17","close":119000.0},{"date":"2019-05-20","close":117500.0},{"date":"2019-05-21","close":116000.0},{"date":"2019-05-22","close":122000.0},{"date":"2019-05-23","close":115500.0},{"date":"2019-05-24","close":113500.0},{"date":"2019-05-27","close":111500.0},{"date":"2019-05-28","close":114500.0},{"date":"2019-05-29","close":111000.0},{"date":"2019-05-30","close":109000.0},{"date":"2019-05-31","close":107500.0},{"date":"2019-06-03","close":105500.0},{"date":"2019-06-04","close":103500.0},{"date":"2019-06-05","close":107000.0},{"date":"2019-06-07","close":107500.0},{"date":"2019-06-10","close":110000.0},{"date":"2019-06-11","close":109500.0},{"date":"2019-06-12","close":106500.0},{"date":"2019-06-13","close":103500.0},{"date":"2019-06-14","close":112500.0},{"date":"2019-06-17","close":107000.0},{"date":"2019-06-18","close":111000.0},{"date":"2019-06-19","close":110000.0},{"date":"2019-06-20","close":113500.0},{"date":"2019-06-21","close":110000.0},{"date":"2019-06-24","close":110500.0},{"date":"2019-06-25","close":108500.0},{"date":"2019-06-26","close":108500.0},{"date":"2019-06-27","close":105500.0},{"date":"2019-06-28","close":104500.0},{"date":"2019-07-01","close":102500.0},{"date":"2019-07-02","close":100500.0},{"date":"2019-07-03","close":98400.0},{"date":"2019-07-04","close":98700.0},{"date":"2019-07-05","close":98600.0},{"date":"2019-07-08","close":95800.0},{"date":"2019-07-09","close":91200.0},{"date":"2019-07-10","close":91300.0},{"date":"2019-07-11","close":96900.0},{"date":"2019-07-12","close":98000.0},{"date":"2019-07-15","close":98000.0},{"date":"2019-07-16","close":95900.0},{"date":"2019-07-17","close":93500.0},{"date":"2019-07-18","close":95100.0},{"date":"2019-07-19","close":94700.0},{"date":"2019-07-22","close":101000.0},{"date":"2019-07-23","close":97900.0},{"date":"2019-07-24","close":96800.0},{"date":"2019-07-25","close":92400.0},{"date":"2019-07-26","close":91100.0},{"date":"2019-07-29","close":87500.0},{"date":"2019-07-30","close":88700.0},{"date":"2019-07-31","close":88300.0},{"date":"2019-08-01","close":84900.0},{"date":"2019-08-02","close":86000.0},{"date":"2019-08-05","close":77800.0},{"date":"2019-08-06","close":76500.0},{"date":"2019-08-07","close":77700.0},{"date":"2019-08-08","close":80100.0},{"date":"2019-08-09","close":78900.0},{"date":"2019-08-12","close":79800.0},{"date":"2019-08-13","close":83700.0},{"date":"2019-08-14","close":86600.0},{"date":"2019-08-16","close":84100.0},{"date":"2019-08-19","close":86500.0},{"date":"2019-08-20","close":87600.0},{"date":"2019-08-21","close":87600.0},{"date":"2019-08-22","close":86500.0},{"date":"2019-08-23","close":86400.0},{"date":"2019-08-26","close":80900.0},{"date":"2019-08-27","close":87200.0},{"date":"2019-08-28","close":91100.0},{"date":"2019-08-29","close":89300.0},{"date":"2019-08-30","close":91000.0},{"date":"2019-09-02","close":92700.0},{"date":"2019-09-03","close":91300.0},{"date":"2019-09-04","close":90900.0},{"date":"2019-09-05","close":91300.0},{"date":"2019-09-06","close":90200.0},{"date":"2019-09-09","close":88500.0},{"date":"2019-09-10","close":90700.0},{"date":"2019-09-11","close":93100.0},{"date":"2019-09-16","close":94800.0},{"date":"2019-09-17","close":94400.0},{"date":"2019-09-18","close":94500.0},{"date":"2019-09-19","close":92800.0},{"date":"2019-09-20","close":93200.0},{"date":"2019-09-23","close":93000.0},{"date":"2019-09-24","close":93200.0},{"date":"2019-09-25","close":89600.0},{"date":"2019-09-26","close":91000.0},{"date":"2019-09-27","close":91100.0},{"date":"2019-09-30","close":91600.0},{"date":"2019-10-01","close":92000.0},{"date":"2019-10-02","close":88700.0},{"date":"2019-10-04","close":87900.0},{"date":"2019-10-07","close":88000.0},{"date":"2019-10-08","close":95100.0},{"date":"2019-10-10","close":92300.0},{"date":"2019-10-11","close":90700.0},{"date":"2019-10-14","close":94400.0},{"date":"2019-10-15","close":99800.0},{"date":"2019-10-16","close":99700.0},{"date":"2019-10-17","close":97000.0},{"date":"2019-10-18","close":95600.0},{"date":"2019-10-21","close":91900.0},{"date":"2019-10-22","close":93600.0},{"date":"2019-10-23","close":91300.0},{"date":"2019-10-24","close":92400.0},{"date":"2019-10-25","close":90700.0},{"date":"2019-10-28","close":89300.0},{"date":"2019-10-29","close":89700.0},{"date":"2019-10-30","close":87200.0},{"date":"2019-10-31","close":88200.0},{"date":"2019-11-01","close":87500.0},{"date":"2019-11-04","close":88300.0},{"date":"2019-11-05","close":88900.0},{"date":"2019-11-06","close":89800.0},{"date":"2019-11-07","close":88200.0},{"date":"2019-11-08","close":88400.0},{"date":"2019-11-11","close":85100.0},{"date":"2019-11-12","close":91600.0},{"date":"2019-11-13","close":91600.0},{"date":"2019-11-14","close":90700.0},{"date":"2019-11-15","close":95100.0},{"date":"2019-11-18","close":95900.0},{"date":"2019-11-19","close":92300.0},{"date":"2019-11-20","close":93700.0},{"date":"2019-11-21","close":91100.0},{"date":"2019-11-22","close":90800.0},{"date":"2019-11-25","close":93700.0},{"date":"2019-11-26","close":93400.0},{"date":"2019-11-27","close":91700.0},{"date":"2019-11-28","close":88600.0},{"date":"2019-11-29","close":87700.0},{"date":"2019-12-02","close":87100.0},{"date":"2019-12-03","close":86000.0},{"date":"2019-12-04","close":85000.0},{"date":"2019-12-05","close":84400.0},{"date":"2019-12-06","close":86100.0},{"date":"2019-12-09","close":86000.0},{"date":"2019-12-10","close":85900.0},{"date":"2019-12-11","close":86100.0},{"date":"2019-12-12","close":84900.0},{"date":"2019-12-13","close":86400.0},{"date":"2019-12-16","close":80000.0},{"date":"2019-12-17","close":78800.0},{"date":"2019-12-18","close":80400.0},{"date":"2019-12-19","close":81000.0},{"date":"2019-12-20","close":81400.0},{"date":"2019-12-23","close":81200.0},{"date":"2019-12-24","close":80400.0},{"date":"2019-12-26","close":81800.0},{"date":"2019-12-27","close":82800.0},{"date":"2019-12-30","close":82600.0},{"date":"2020-01-02","close":82900.0},{"date":"2020-01-03","close":82200.0},{"date":"2020-01-06","close":79600.0},{"date":"2020-01-07","close":79900.0},{"date":"2020-01-08","close":76100.0},{"date":"2020-01-09","close":76700.0},{"date":"2020-01-10","close":78600.0},{"date":"2020-01-13","close":82700.0},{"date":"2020-01-14","close":83500.0},{"date":"2020-01-15","close":83800.0},{"date":"2020-01-16","close":84100.0},{"date":"2020-01-17","close":82900.0},{"date":"2020-01-20","close":81800.0},{"date":"2020-01-21","close":80300.0},{"date":"2020-01-22","close":79300.0},{"date":"2020-01-23","close":78100.0},{"date":"2020-01-28","close":75000.0},{"date":"2020-01-29","close":76100.0},{"date":"2020-01-30","close":74600.0},{"date":"2020-01-31","close":77700.0},{"date":"2020-02-03","close":77700.0},{"date":"2020-02-04","close":79600.0},{"date":"2020-02-05","close":78800.0},{"date":"2020-02-06","close":79800.0},{"date":"2020-02-07","close":81000.0},{"date":"2020-02-10","close":81600.0},{"date":"2020-02-11","close":83400.0},{"date":"2020-02-12","close":82700.0},{"date":"2020-02-13","close":82800.0},{"date":"2020-02-14","close":81600.0},{"date":"2020-02-17","close":80200.0},{"date":"2020-02-18","close":80000.0},{"date":"2020-02-19","close":77600.0},{"date":"2020-02-20","close":77600.0},{"date":"2020-02-21","close":75900.0},{"date":"2020-02-24","close":70800.0},{"date":"2020-02-25","close":72400.0},{"date":"2020-02-26","close":71800.0},{"date":"2020-02-27","close":69300.0},{"date":"2020-02-28","close":67000.0},{"date":"2020-03-02","close":70400.0},{"date":"2020-03-03","close":70500.0},{"date":"2020-03-04","close":70900.0},{"date":"2020-03-05","close":70900.0},{"date":"2020-03-06","close":68100.0},{"date":"2020-03-09","close":63800.0},{"date":"2020-03-10","close":66700.0},{"date":"2020-03-11","close":64600.0},{"date":"2020-03-12","close":54700.0},{"date":"2020-03-13","close":46400.0},{"date":"2020-03-16","close":45600.0},{"date":"2020-03-17","close":45150.0},{"date":"2020-03-18","close":41000.0},{"date":"2020-03-19","close":30150.0},{"date":"2020-03-20","close":31300.0},{"date":"2020-03-23","close":27400.0},{"date":"2020-03-24","close":29350.0},{"date":"2020-03-25","close":34000.0},{"date":"2020-03-26","close":37100.0},{"date":"2020-03-27","close":37450.0},{"date":"2020-03-30","close":37500.0},{"date":"2020-03-31","close":38600.0},{"date":"2020-04-01","close":38700.0},{"date":"2020-04-02","close":40300.0},{"date":"2020-04-03","close":40350.0},{"date":"2020-04-06","close":43050.0},{"date":"2020-04-07","close":44500.0},{"date":"2020-04-08","close":44500.0},{"date":"2020-04-09","close":44400.0},{"date":"2020-04-10","close":44250.0},{"date":"2020-04-13","close":43450.0},{"date":"2020-04-14","close":45450.0},{"date":"2020-04-16","close":45500.0},{"date":"2020-04-17","close":48100.0},{"date":"2020-04-20","close":50400.0},{"date":"2020-04-21","close":48250.0},{"date":"2020-04-22","close":47750.0},{"date":"2020-04-23","close":47850.0},{"date":"2020-04-24","close":46400.0},{"date":"2020-04-27","close":46600.0},{"date":"2020-04-28","close":45300.0},{"date":"2020-04-29","close":45000.0},{"date":"2020-05-04","close":42800.0},{"date":"2020-05-06","close":43750.0},{"date":"2020-05-07","close":45250.0},{"date":"2020-05-08","close":47100.0},{"date":"2020-05-11","close":45900.0},{"date":"2020-05-12","close":44000.0},{"date":"2020-05-13","close":43600.0},{"date":"2020-05-14","close":42300.0},{"date":"2020-05-15","close":43000.0},{"date":"2020-05-18","close":42400.0},{"date":"2020-05-19","close":45100.0},{"date":"2020-05-20","close":44150.0},{"date":"2020-05-21","close":46200.0},{"date":"2020-05-22","close":44050.0},{"date":"2020-05-25","close":44850.0},{"date":"2020-05-26","close":47900.0},{"date":"2020-05-27","close":49850.0},{"date":"2020-05-28","close":47500.0},{"date":"2020-05-29","close":47350.0},{"date":"2020-06-01","close":48400.0},{"date":"2020-06-02","close":48700.0},{"date":"2020-06-03","close":49450.0},{"date":"2020-06-04","close":51100.0},{"date":"2020-06-05","close":51800.0},{"date":"2020-06-08","close":50600.0},{"date":"2020-06-09","close":54000.0},{"date":"2020-06-10","close":53300.0},{"date":"2020-06-11","close":50000.0},{"date":"2020-06-12","close":47050.0},{"date":"2020-06-15","close":43500.0},{"date":"2020-06-16","close":45050.0},{"date":"2020-06-17","close":46000.0},{"date":"2020-06-18","close":44600.0},{"date":"2020-06-19","close":42950.0},{"date":"2020-06-22","close":42600.0},{"date":"2020-06-23","close":42800.0},{"date":"2020-06-24","close":42950.0},{"date":"2020-06-25","close":41550.0},{"date":"2020-06-26","close":41350.0},{"date":"2020-06-29","close":39050.0},{"date":"2020-06-30","close":41100.0},{"date":"2020-07-01","close":40500.0},{"date":"2020-07-02","close":40950.0},{"date":"2020-07-03","close":40600.0},{"date":"2020-07-06","close":40800.0},{"date":"2020-07-07","close":40200.0},{"date":"2020-07-08","close":39450.0},{"date":"2020-07-09","close":37650.0},{"date":"2020-07-10","close":36700.0},{"date":"2020-07-13","close":37850.0},{"date":"2020-07-14","close":37850.0},{"date":"2020-07-15","close":39550.0},{"date":"2020-07-16","close":40400.0},{"date":"2020-07-17","close":39750.0},{"date":"2020-07-20","close":41050.0},{"date":"2020-07-21","close":41300.0},{"date":"2020-07-22","close":41300.0},{"date":"2020-07-23","close":40150.0},{"date":"2020-07-24","close":40400.0},{"date":"2020-07-27","close":40900.0},{"date":"2020-07-28","close":42250.0},{"date":"2020-07-29","close":42000.0},{"date":"2020-07-30","close":41400.0},{"date":"2020-07-31","close":40750.0},{"date":"2020-08-03","close":39950.0},{"date":"2020-08-04","close":40000.0},{"date":"2020-08-05","close":39750.0},{"date":"2020-08-06","close":41700.0},{"date":"2020-08-07","close":40700.0},{"date":"2020-08-10","close":40650.0},{"date":"2020-08-11","close":42300.0},{"date":"2020-08-12","close":42550.0},{"date":"2020-08-13","close":43200.0},{"date":"2020-08-14","close":42500.0},{"date":"2020-08-18","close":40400.0},{"date":"2020-08-19","close":40650.0},{"date":"2020-08-20","close":39600.0},{"date":"2020-08-21","close":40050.0},{"date":"2020-08-24","close":39800.0},{"date":"2020-08-25","close":42800.0},{"date":"2020-08-26","close":44300.0},{"date":"2020-08-27","close":42700.0},{"date":"2020-08-28","close":43300.0},{"date":"2020-08-31","close":42800.0},{"date":"2020-09-01","close":43450.0},{"date":"2020-09-02","close":43700.0},{"date":"2020-09-03","close":44100.0},{"date":"2020-09-04","close":43000.0},{"date":"2020-09-07","close":44700.0},{"date":"2020-09-08","close":44600.0},{"date":"2020-09-09","close":44150.0},{"date":"2020-09-10","close":44100.0},{"date":"2020-09-11","close":43900.0},{"date":"2020-09-14","close":45700.0},{"date":"2020-09-15","close":45450.0},{"date":"2020-09-16","close":46250.0},{"date":"2020-09-17","close":48700.0},{"date":"2020-09-18","close":45450.0},{"date":"2020-09-21","close":44900.0},{"date":"2020-09-22","close":42700.0},{"date":"2020-09-23","close":43700.0},{"date":"2020-09-24","close":42400.0},{"date":"2020-09-25","close":42100.0},{"date":"2020-09-28","close":43050.0},{"date":"2020-09-29","close":43450.0},{"date":"2020-10-05","close":45300.0},{"date":"2020-10-06","close":44850.0},{"date":"2020-10-07","close":46650.0},{"date":"2020-10-08","close":45650.0},{"date":"2020-10-12","close":45850.0},{"date":"2020-10-13","close":46000.0},{"date":"2020-10-14","close":45350.0},{"date":"2020-10-15","close":44300.0},{"date":"2020-10-16","close":43450.0},{"date":"2020-10-19","close":43700.0},{"date":"2020-10-20","close":43000.0},{"date":"2020-10-21","close":43450.0},{"date":"2020-10-22","close":43150.0},{"date":"2020-10-23","close":43450.0},{"date":"2020-10-26","close":41300.0},{"date":"2020-10-27","close":40000.0},{"date":"2020-10-28","close":40850.0},{"date":"2020-10-29","close":40100.0},{"date":"2020-10-30","close":39600.0},{"date":"2020-11-02","close":40050.0},{"date":"2020-11-03","close":40600.0},{"date":"2020-11-04","close":40850.0},{"date":"2020-11-05","close":41400.0},{"date":"2020-11-06","close":41450.0},{"date":"2020-11-09","close":41650.0},{"date":"2020-11-10","close":43600.0},{"date":"2020-11-11","close":44800.0},{"date":"2020-11-12","close":45200.0},{"date":"2020-11-13","close":44900.0},{"date":"2020-11-16","close":46000.0},{"date":"2020-11-17","close":45400.0},{"date":"2020-11-18","close":46200.0},{"date":"2020-11-19","close":45550.0},{"date":"2020-11-20","close":46500.0},{"date":"2020-11-23","close":45200.0},{"date":"2020-11-24","close":46800.0},{"date":"2020-11-25","close":47800.0},{"date":"2020-11-26","close":46650.0},{"date":"2020-11-27","close":46100.0},{"date":"2020-11-30","close":45750.0},{"date":"2020-12-01","close":45900.0},{"date":"2020-12-02","close":46950.0},{"date":"2020-12-03","close":52300.0},{"date":"2020-12-04","close":56500.0},{"date":"2020-12-07","close":53400.0},{"date":"2020-12-08","close":58000.0},{"date":"2020-12-09","close":61100.0},{"date":"2020-12-10","close":61400.0},{"date":"2020-12-11","close":59900.0},{"date":"2020-12-14","close":58000.0},{"date":"2020-12-15","close":59900.0},{"date":"2020-12-16","close":59500.0},{"date":"2020-12-17","close":58100.0},{"date":"2020-12-18","close":56900.0},{"date":"2020-12-21","close":55000.0},{"date":"2020-12-22","close":55300.0},{"date":"2020-12-23","close":53300.0},{"date":"2020-12-24","close":54300.0},{"date":"2020-12-28","close":51700.0},{"date":"2020-12-29","close":54100.0},{"date":"2020-12-30","close":55300.0},{"date":"2021-01-04","close":55400.0},{"date":"2021-01-05","close":55400.0},{"date":"2021-01-06","close":54600.0},{"date":"2021-01-07","close":55700.0},{"date":"2021-01-08","close":54400.0},{"date":"2021-01-11","close":51500.0},{"date":"2021-01-12","close":52500.0},{"date":"2021-01-13","close":53300.0},{"date":"2021-01-14","close":55300.0},{"date":"2021-01-15","close":54300.0},{"date":"2021-01-18","close":55600.0},{"date":"2021-01-19","close":57700.0},{"date":"2021-01-20","close":59500.0},{"date":"2021-01-21","close":64800.0},{"date":"2021-01-22","close":62600.0},{"date":"2021-01-25","close":61900.0},{"date":"2021-01-26","close":60300.0},{"date":"2021-01-27","close":59300.0},{"date":"2021-01-28","close":58300.0},{"date":"2021-01-29","close":56600.0},{"date":"2021-02-01","close":56100.0},{"date":"2021-02-02","close":58000.0},{"date":"2021-02-03","close":58100.0},{"date":"2021-02-04","close":60600.0},{"date":"2021-02-05","close":60500.0},{"date":"2021-02-08","close":58600.0},{"date":"2021-02-09","close":57500.0},{"date":"2021-02-10","close":59000.0},{"date":"2021-02-15","close":59200.0},{"date":"2021-02-16","close":59700.0},{"date":"2021-02-17","close":60300.0},{"date":"2021-02-18","close":59900.0},{"date":"2021-02-19","close":59100.0},{"date":"2021-02-22","close":59200.0},{"date":"2021-02-23","close":58200.0},{"date":"2021-02-24","close":56700.0},{"date":"2021-02-25","close":58500.0},{"date":"2021-02-26","close":57400.0},{"date":"2021-03-02","close":57500.0},{"date":"2021-03-03","close":60100.0},{"date":"2021-03-04","close":60800.0},{"date":"2021-03-05","close":60100.0},{"date":"2021-03-08","close":60000.0},{"date":"2021-03-09","close":60200.0},{"date":"2021-03-10","close":58600.0},{"date":"2021-03-11","close":66500.0},{"date":"2021-03-12","close":65500.0},{"date":"2021-03-15","close":66300.0},{"date":"2021-03-16","close":66400.0},{"date":"2021-03-17","close":64900.0},{"date":"2021-03-18","close":64300.0},{"date":"2021-03-19","close":63000.0},{"date":"2021-03-22","close":64300.0},{"date":"2021-03-23","close":62600.0},{"date":"2021-03-24","close":62000.0},{"date":"2021-03-25","close":61400.0},{"date":"2021-03-26","close":64000.0},{"date":"2021-03-29","close":63600.0},{"date":"2021-03-30","close":63900.0},{"date":"2021-03-31","close":63900.0},{"date":"2021-04-01","close":63000.0},{"date":"2021-04-02","close":62200.0},{"date":"2021-04-05","close":62000.0},{"date":"2021-04-06","close":62300.0},{"date":"2021-04-07","close":61900.0},{"date":"2021-04-08","close":61500.0},{"date":"2021-04-09","close":62300.0},{"date":"2021-04-12","close":61500.0},{"date":"2021-04-13","close":61700.0},{"date":"2021-04-14","close":61700.0},{"date":"2021-04-15","close":61100.0},{"date":"2021-04-16","close":61500.0},{"date":"2021-04-19","close":61200.0},{"date":"2021-04-20","close":63100.0},{"date":"2021-04-21","close":61500.0},{"date":"2021-04-22","close":61800.0},{"date":"2021-04-23","close":61700.0},{"date":"2021-04-26","close":62900.0},{"date":"2021-04-27","close":61800.0},{"date":"2021-04-28","close":60200.0},{"date":"2021-04-29","close":59600.0},{"date":"2021-04-30","close":60500.0},{"date":"2021-05-03","close":59800.0},{"date":"2021-05-04","close":58600.0},{"date":"2021-05-06","close":58900.0},{"date":"2021-05-07","close":59900.0},{"date":"2021-05-10","close":60100.0},{"date":"2021-05-11","close":59700.0},{"date":"2021-05-12","close":59500.0},{"date":"2021-05-13","close":58600.0},{"date":"2021-05-14","close":60200.0},{"date":"2021-05-17","close":59600.0},{"date":"2021-05-18","close":60400.0},{"date":"2021-05-20","close":60500.0},{"date":"2021-05-21","close":60300.0},{"date":"2021-05-24","close":62900.0},{"date":"2021-05-25","close":65800.0},{"date":"2021-05-26","close":66000.0},{"date":"2021-05-27","close":66400.0},{"date":"2021-05-28","close":65300.0},{"date":"2021-05-31","close":65200.0},{"date":"2021-06-01","close":71200.0},{"date":"2021-06-02","close":73100.0},{"date":"2021-06-03","close":72900.0},{"date":"2021-06-04","close":76500.0},{"date":"2021-06-07","close":75700.0},{"date":"2021-06-08","close":73000.0},{"date":"2021-06-09","close":79100.0},{"date":"2021-06-10","close":78600.0},{"date":"2021-06-11","close":84800.0},{"date":"2021-06-14","close":78800.0},{"date":"2021-06-15","close":77800.0},{"date":"2021-06-16","close":79300.0},{"date":"2021-06-17","close":78900.0},{"date":"2021-06-18","close":76000.0},{"date":"2021-06-21","close":73400.0},{"date":"2021-06-22","close":75000.0},{"date":"2021-06-23","close":72200.0},{"date":"2021-06-24","close":71000.0},{"date":"2021-06-25","close":72200.0},{"date":"2021-06-28","close":71700.0},{"date":"2021-06-29","close":70900.0},{"date":"2021-06-30","close":75200.0},{"date":"2021-07-01","close":78100.0},{"date":"2021-07-02","close":78000.0},{"date":"2021-07-05","close":77500.0},{"date":"2021-07-06","close":76600.0},{"date":"2021-07-07","close":74100.0},{"date":"2021-07-08","close":71500.0},{"date":"2021-07-09","close":73100.0},{"date":"2021-07-12","close":73400.0},{"date":"2021-07-13","close":76500.0},{"date":"2021-07-14","close":82400.0},{"date":"2021-07-15","close":77200.0},{"date":"2021-07-16","close":78500.0},{"date":"2021-07-19","close":74800.0},{"date":"2021-07-20","close":74200.0},{"date":"2021-07-21","close":73300.0},{"date":"2021-07-22","close":74000.0},{"date":"2021-07-23","close":73400.0},{"date":"2021-07-26","close":71700.0},{"date":"2021-07-27","close":73500.0},{"date":"2021-07-28","close":72100.0},{"date":"2021-07-29","close":72600.0},{"date":"2021-07-30","close":72100.0},{"date":"2021-08-02","close":71100.0},{"date":"2021-08-03","close":71300.0},{"date":"2021-08-04","close":73100.0},{"date":"2021-08-05","close":74500.0},{"date":"2021-08-06","close":74400.0},{"date":"2021-08-09","close":72900.0},{"date":"2021-08-10","close":76400.0},{"date":"2021-08-11","close":81400.0},{"date":"2021-08-12","close":80500.0},{"date":"2021-08-13","close":80000.0},{"date":"2021-08-17","close":74700.0},{"date":"2021-08-18","close":74800.0},{"date":"2021-08-19","close":70700.0},{"date":"2021-08-20","close":69100.0},{"date":"2021-08-23","close":71500.0},{"date":"2021-08-24","close":73700.0},{"date":"2021-08-25","close":72100.0},{"date":"2021-08-26","close":70900.0},{"date":"2021-08-27","close":73300.0},{"date":"2021-08-30","close":74500.0},{"date":"2021-08-31","close":73900.0},{"date":"2021-09-01","close":74600.0},{"date":"2021-09-02","close":74600.0},{"date":"2021-09-03","close":75200.0},{"date":"2021-09-06","close":75100.0},{"date":"2021-09-07","close":72900.0},{"date":"2021-09-08","close":72700.0},{"date":"2021-09-09","close":72000.0},{"date":"2021-09-10","close":71600.0},{"date":"2021-09-13","close":70900.0},{"date":"2021-09-14","close":72200.0},{"date":"2021-09-15","close":71800.0},{"date":"2021-09-16","close":71600.0},{"date":"2021-09-17","close":72000.0},{"date":"2021-09-23","close":72800.0},{"date":"2021-09-24","close":73200.0},{"date":"2021-09-27","close":75200.0},{"date":"2021-09-28","close":73300.0},{"date":"2021-09-29","close":72500.0},{"date":"2021-09-30","close":74100.0},{"date":"2021-10-01","close":72300.0},{"date":"2021-10-05","close":72900.0},{"date":"2021-10-06","close":71000.0},{"date":"2021-10-07","close":71300.0},{"date":"2021-10-08","close":71400.0},{"date":"2021-10-12","close":72300.0},{"date":"2021-10-13","close":72300.0},{"date":"2021-10-14","close":71800.0},{"date":"2021-10-15","close":71900.0},{"date":"2021-10-18","close":71100.0},{"date":"2021-10-19","close":71300.0},{"date":"2021-10-20","close":71200.0},{"date":"2021-10-21","close":69700.0},{"date":"2021-10-22","close":67800.0},{"date":"2021-10-25","close":68300.0},{"date":"2021-10-26","close":68100.0},{"date":"2021-10-27","close":66500.0},{"date":"2021-10-28","close":66500.0},{"date":"2021-10-29","close":65200.0},{"date":"2021-11-01","close":65600.0},{"date":"2021-11-02","close":66600.0},{"date":"2021-11-03","close":65000.0},{"date":"2021-11-04","close":63900.0},{"date":"2021-11-05","close":61900.0},{"date":"2021-11-08","close":66500.0},{"date":"2021-11-09","close":65600.0},{"date":"2021-11-10","close":62900.0},{"date":"2021-11-11","close":62800.0},{"date":"2021-11-12","close":64200.0},{"date":"2021-11-15","close":65300.0},{"date":"2021-11-16","close":68500.0},{"date":"2021-11-17","close":66600.0},{"date":"2021-11-18","close":66600.0},{"date":"2021-11-19","close":67300.0},{"date":"2021-11-22","close":65200.0},{"date":"2021-11-23","close":64500.0},{"date":"2021-11-24","close":63600.0},{"date":"2021-11-25","close":62400.0},{"date":"2021-11-26","close":59000.0},{"date":"2021-11-29","close":55800.0},{"date":"2021-11-30","close":51100.0},{"date":"2021-12-01","close":53300.0},{"date":"2021-12-02","close":53700.0},{"date":"2021-12-03","close":56800.0},{"date":"2021-12-06","close":56700.0},{"date":"2021-12-07","close":59000.0},{"date":"2021-12-08","close":57700.0},{"date":"2021-12-09","close":58200.0},{"date":"2021-12-10","close":57800.0},{"date":"2021-12-13","close":57200.0},{"date":"2021-12-14","close":56100.0},{"date":"2021-12-15","close":55900.0},{"date":"2021-12-16","close":54900.0},{"date":"2021-12-17","close":54800.0},{"date":"2021-12-20","close":52800.0},{"date":"2021-12-21","close":54000.0},{"date":"2021-12-22","close":55200.0},{"date":"2021-12-23","close":56800.0},{"date":"2021-12-24","close":56900.0},{"date":"2021-12-27","close":56000.0},{"date":"2021-12-28","close":55100.0},{"date":"2021-12-29","close":56800.0},{"date":"2021-12-30","close":56900.0},{"date":"2022-01-03","close":58300.0},{"date":"2022-01-04","close":58800.0},{"date":"2022-01-05","close":59000.0},{"date":"2022-01-06","close":58700.0},{"date":"2022-01-07","close":60000.0},{"date":"2022-01-10","close":58500.0},{"date":"2022-01-11","close":57000.0},{"date":"2022-01-12","close":60000.0},{"date":"2022-01-13","close":62500.0},{"date":"2022-01-14","close":62900.0},{"date":"2022-01-17","close":61400.0},{"date":"2022-01-18","close":59800.0},{"date":"2022-01-19","close":61000.0},{"date":"2022-01-20","close":62100.0},{"date":"2022-01-21","close":63600.0},{"date":"2022-01-24","close":61200.0},{"date":"2022-01-25","close":59000.0},{"date":"2022-01-26","close":58800.0},{"date":"2022-01-27","close":56700.0},{"date":"2022-01-28","close":58500.0},{"date":"2022-02-03","close":57900.0},{"date":"2022-02-04","close":60700.0},{"date":"2022-02-07","close":60200.0},{"date":"2022-02-08","close":61900.0},{"date":"2022-02-09","close":61900.0},{"date":"2022-02-10","close":62400.0},{"date":"2022-02-11","close":65800.0},{"date":"2022-02-14","close":67400.0},{"date":"2022-02-15","close":64300.0},{"date":"2022-02-16","close":65900.0},{"date":"2022-02-17","close":66100.0},{"date":"2022-02-18","close":67500.0},{"date":"2022-02-21","close":67400.0},{"date":"2022-02-22","close":65800.0},{"date":"2022-02-23","close":65700.0},{"date":"2022-02-24","close":64300.0},{"date":"2022-02-25","close":68800.0},{"date":"2022-02-28","close":68700.0},{"date":"2022-03-02","close":68100.0},{"date":"2022-03-03","close":67600.0},{"date":"2022-03-04","close":67000.0},{"date":"2022-03-07","close":64300.0},{"date":"2022-03-08","close":61900.0},{"date":"2022-03-10","close":62900.0},{"date":"2022-03-11","close":63300.0},{"date":"2022-03-14","close":62400.0},{"date":"2022-03-15","close":62000.0},{"date":"2022-03-16","close":63600.0},{"date":"2022-03-17","close":63600.0},{"date":"2022-03-18","close":63600.0},{"date":"2022-03-21","close":65900.0},{"date":"2022-03-22","close":63400.0},{"date":"2022-03-23","close":63700.0},{"date":"2022-03-24","close":63400.0},{"date":"2022-03-25","close":63500.0},{"date":"2022-03-28","close":63600.0},{"date":"2022-03-29","close":63500.0},{"date":"2022-03-30","close":63700.0},{"date":"2022-03-31","close":64200.0},{"date":"2022-04-01","close":65100.0},{"date":"2022-04-04","close":64900.0},{"date":"2022-04-05","close":64400.0},{"date":"2022-04-06","close":63700.0},{"date":"2022-04-07","close":62700.0},{"date":"2022-04-08","close":62300.0},{"date":"2022-04-11","close":62000.0},{"date":"2022-04-12","close":65900.0},{"date":"2022-04-13","close":65500.0},{"date":"2022-04-14","close":65600.0},{"date":"2022-04-15","close":68800.0},{"date":"2022-04-18","close":69500.0},{"date":"2022-04-19","close":69300.0},{"date":"2022-04-20","close":69700.0},{"date":"2022-04-21","close":70700.0},{"date":"2022-04-22","close":69500.0},{"date":"2022-04-25","close":67200.0},{"date":"2022-04-26","close":67400.0},{"date":"2022-04-27","close":67400.0},{"date":"2022-04-28","close":66900.0},{"date":"2022-04-29","close":66500.0},{"date":"2022-05-02","close":68700.0},{"date":"2022-05-03","close":72500.0},{"date":"2022-05-04","close":70400.0},{"date":"2022-05-06","close":70400.0},{"date":"2022-05-09","close":67100.0},{"date":"2022-05-10","close":65600.0},{"date":"2022-05-11","close":64600.0},{"date":"2022-05-12","close":62900.0},{"date":"2022-05-13","close":65000.0},{"date":"2022-05-16","close":64200.0},{"date":"2022-05-17","close":64500.0},{"date":"2022-05-18","close":64000.0},{"date":"2022-05-19","close":63100.0},{"date":"2022-05-20","close":63000.0},{"date":"2022-05-23","close":62800.0},{"date":"2022-05-24","close":61800.0},{"date":"2022-05-25","close":61600.0},{"date":"2022-05-26","close":61700.0},{"date":"2022-05-27","close":61700.0},{"date":"2022-05-30","close":63100.0},{"date":"2022-05-31","close":63100.0},{"date":"2022-06-02","close":62800.0},{"date":"2022-06-03","close":62700.0},{"date":"2022-06-07","close":63100.0},{"date":"2022-06-08","close":63900.0},{"date":"2022-06-09","close":63700.0},{"date":"2022-06-10","close":61200.0},{"date":"2022-06-13","close":56900.0},{"date":"2022-06-14","close":56700.0},{"date":"2022-06-15","close":54200.0},{"date":"2022-06-16","close":54900.0},{"date":"2022-06-17","close":56100.0},{"date":"2022-06-20","close":53700.0},{"date":"2022-06-21","close":53700.0},{"date":"2022-06-22","close":51100.0},{"date":"2022-06-23","close":49050.0},{"date":"2022-06-24","close":50700.0},{"date":"2022-06-27","close":52100.0},{"date":"2022-06-28","close":52300.0},{"date":"2022-06-29","close":52000.0},{"date":"2022-06-30","close":50900.0},{"date":"2022-07-01","close":50800.0},{"date":"2022-07-04","close":50600.0},{"date":"2022-07-05","close":50900.0},{"date":"2022-07-06","close":50100.0},{"date":"2022-07-07","close":50900.0},{"date":"2022-07-08","close":50900.0},{"date":"2022-07-11","close":50500.0},{"date":"2022-07-12","close":49150.0},{"date":"2022-07-13","close":52200.0},{"date":"2022-07-14","close":57200.0},{"date":"2022-07-15","close":54900.0},{"date":"2022-07-18","close":56400.0},{"date":"2022-07-19","close":56300.0},{"date":"2022-07-20","close":57600.0},{"date":"2022-07-21","close":57700.0},{"date":"2022-07-22","close":57500.0},{"date":"2022-07-25","close":57500.0},{"date":"2022-07-26","close":56800.0},{"date":"2022-07-27","close":56000.0},{"date":"2022-07-28","close":55600.0},{"date":"2022-07-29","close":56300.0},{"date":"2022-08-01","close":57100.0},{"date":"2022-08-02","close":57400.0},{"date":"2022-08-03","close":57400.0},{"date":"2022-08-04","close":56000.0},{"date":"2022-08-05","close":56200.0},{"date":"2022-08-08","close":55300.0},{"date":"2022-08-09","close":53300.0},{"date":"2022-08-10","close":51600.0},{"date":"2022-08-11","close":52900.0},{"date":"2022-08-12","close":55100.0},{"date":"2022-08-16","close":55300.0},{"date":"2022-08-17","close":54300.0},{"date":"2022-08-18","close":54200.0},{"date":"2022-08-19","close":53400.0},{"date":"2022-08-22","close":51800.0},{"date":"2022-08-23","close":51700.0},{"date":"2022-08-24","close":52200.0},{"date":"2022-08-25","close":54200.0},{"date":"2022-08-26","close":56700.0},{"date":"2022-08-29","close":56000.0},{"date":"2022-08-30","close":53800.0},{"date":"2022-08-31","close":53100.0},{"date":"2022-09-01","close":51800.0},{"date":"2022-09-02","close":51800.0},{"date":"2022-09-05","close":50700.0},{"date":"2022-09-06","close":51200.0},{"date":"2022-09-07","close":50100.0},{"date":"2022-09-08","close":50200.0},{"date":"2022-09-13","close":51000.0},{"date":"2022-09-14","close":50100.0},{"date":"2022-09-15","close":50300.0},{"date":"2022-09-16","close":49550.0},{"date":"2022-09-19","close":48650.0},{"date":"2022-09-20","close":48850.0},{"date":"2022-09-21","close":48900.0},{"date":"2022-09-22","close":48350.0},{"date":"2022-09-23","close":46950.0},{"date":"2022-09-26","close":43400.0},{"date":"2022-09-27","close":42700.0},{"date":"2022-09-28","close":40200.0},{"date":"2022-09-29","close":40400.0},{"date":"2022-09-30","close":40000.0},{"date":"2022-10-04","close":41750.0},{"date":"2022-10-05","close":41050.0},{"date":"2022-10-06","close":41550.0},{"date":"2022-10-07","close":41100.0},{"date":"2022-10-11","close":39150.0},{"date":"2022-10-12","close":39150.0},{"date":"2022-10-13","close":37050.0},{"date":"2022-10-14","close":38150.0},{"date":"2022-10-17","close":38200.0},{"date":"2022-10-18","close":39850.0},{"date":"2022-10-19","close":39800.0},{"date":"2022-10-20","close":40800.0},{"date":"2022-10-21","close":39900.0},{"date":"2022-10-24","close":40650.0},{"date":"2022-10-25","close":40150.0},{"date":"2022-10-26","close":40800.0},{"date":"2022-10-27","close":40850.0},{"date":"2022-10-28","close":41600.0},{"date":"2022-10-31","close":42100.0},{"date":"2022-11-01","close":42750.0},{"date":"2022-11-02","close":42700.0},{"date":"2022-11-03","close":42750.0},{"date":"2022-11-04","close":48000.0},{"date":"2022-11-07","close":47000.0},{"date":"2022-11-08","close":47000.0},{"date":"2022-11-09","close":47650.0},{"date":"2022-11-10","close":49550.0},{"date":"2022-11-11","close":50100.0},{"date":"2022-11-14","close":53600.0},{"date":"2022-11-15","close":54400.0},{"date":"2022-11-16","close":54300.0},{"date":"2022-11-17","close":54700.0},{"date":"2022-11-18","close":56100.0},{"date":"2022-11-21","close":51700.0},{"date":"2022-11-22","close":51300.0},{"date":"2022-11-23","close":51700.0},{"date":"2022-11-24","close":52300.0},{"date":"2022-11-25","close":51900.0},{"date":"2022-11-28","close":50500.0},{"date":"2022-11-29","close":53100.0},{"date":"2022-11-30","close":50400.0},{"date":"2022-12-01","close":50600.0},{"date":"2022-12-02","close":50400.0},{"date":"2022-12-05","close":47750.0},{"date":"2022-12-06","close":47650.0},{"date":"2022-12-07","close":46500.0},{"date":"2022-12-08","close":45500.0},{"date":"2022-12-09","close":44700.0},{"date":"2022-12-12","close":44650.0},{"date":"2022-12-13","close":46650.0},{"date":"2022-12-14","close":46550.0},{"date":"2022-12-15","close":47450.0},{"date":"2022-12-16","close":47450.0},{"date":"2022-12-19","close":46650.0},{"date":"2022-12-20","close":45600.0},{"date":"2022-12-21","close":46900.0},{"date":"2022-12-22","close":49700.0},{"date":"2022-12-23","close":50000.0},{"date":"2022-12-26","close":41000.0},{"date":"2022-12-27","close":39800.0},{"date":"2022-12-28","close":41100.0},{"date":"2022-12-29","close":39950.0},{"date":"2023-01-02","close":37700.0},{"date":"2023-01-03","close":39050.0},{"date":"2023-01-04","close":40550.0},{"date":"2023-01-05","close":40150.0},{"date":"2023-01-06","close":39500.0},{"date":"2023-01-09","close":38650.0},{"date":"2023-01-10","close":38400.0},{"date":"2023-01-11","close":38400.0},{"date":"2023-01-12","close":37700.0},{"date":"2023-01-13","close":38550.0},{"date":"2023-01-16","close":39000.0},{"date":"2023-01-17","close":38100.0},{"date":"2023-01-18","close":37300.0},{"date":"2023-01-19","close":36800.0},{"date":"2023-01-20","close":37200.0},{"date":"2023-01-25","close":38350.0},{"date":"2023-01-26","close":39150.0},{"date":"2023-01-27","close":38950.0},{"date":"2023-01-30","close":40300.0},{"date":"2023-01-31","close":40750.0},{"date":"2023-02-01","close":41000.0},{"date":"2023-02-02","close":40600.0},{"date":"2023-02-03","close":39750.0},{"date":"2023-02-06","close":40450.0},{"date":"2023-02-07","close":41400.0},{"date":"2023-02-08","close":45100.0},{"date":"2023-02-09","close":46200.0},{"date":"2023-02-10","close":46150.0},{"date":"2023-02-13","close":43200.0},{"date":"2023-02-14","close":42700.0},{"date":"2023-02-15","close":44000.0},{"date":"2023-02-16","close":44300.0},{"date":"2023-02-17","close":42800.0},{"date":"2023-02-20","close":44500.0},{"date":"2023-02-21","close":45200.0},{"date":"2023-02-22","close":43900.0},{"date":"2023-02-23","close":43500.0},{"date":"2023-02-24","close":42400.0},{"date":"2023-02-27","close":41700.0},{"date":"2023-02-28","close":42500.0},{"date":"2023-03-02","close":42350.0},{"date":"2023-03-03","close":42950.0},{"date":"2023-03-06","close":44200.0},{"date":"2023-03-07","close":45500.0},{"date":"2023-03-08","close":47150.0},{"date":"2023-03-09","close":46000.0},{"date":"2023-03-10","close":44350.0},{"date":"2023-03-13","close":44200.0},{"date":"2023-03-14","close":40500.0},{"date":"2023-03-15","close":41050.0},{"date":"2023-03-16","close":40550.0},{"date":"2023-03-17","close":41850.0},{"date":"2023-03-20","close":41000.0},{"date":"2023-03-21","close":41200.0},{"date":"2023-03-22","close":40450.0},{"date":"2023-03-23","close":40100.0},{"date":"2023-03-24","close":40200.0},{"date":"2023-03-27","close":39200.0},{"date":"2023-03-28","close":40950.0},{"date":"2023-03-29","close":41750.0},{"date":"2023-03-30","close":42100.0},{"date":"2023-03-31","close":41600.0},{"date":"2023-04-03","close":41700.0},{"date":"2023-04-04","close":42050.0},{"date":"2023-04-05","close":41400.0},{"date":"2023-04-06","close":40400.0},{"date":"2023-04-07","close":40550.0},{"date":"2023-04-10","close":40250.0},{"date":"2023-04-11","close":40500.0},{"date":"2023-04-12","close":41900.0},{"date":"2023-04-13","close":41250.0},{"date":"2023-04-14","close":41850.0},{"date":"2023-04-17","close":45300.0},{"date":"2023-04-18","close":43750.0},{"date":"2023-04-19","close":44050.0},{"date":"2023-04-20","close":42600.0},{"date":"2023-04-21","close":41650.0},{"date":"2023-04-24","close":41200.0},{"date":"2023-04-25","close":40800.0},{"date":"2023-04-26","close":40350.0},{"date":"2023-04-27","close":40700.0},{"date":"2023-04-28","close":39800.0},{"date":"2023-05-02","close":40850.0},{"date":"2023-05-03","close":40800.0},{"date":"2023-05-04","close":40300.0},{"date":"2023-05-08","close":40300.0},{"date":"2023-05-09","close":40100.0},{"date":"2023-05-10","close":40100.0},{"date":"2023-05-11","close":39650.0},{"date":"2023-05-12","close":39050.0},{"date":"2023-05-15","close":38250.0},{"date":"2023-05-16","close":36650.0},{"date":"2023-05-17","close":37550.0},{"date":"2023-05-18","close":38250.0},{"date":"2023-05-19","close":38600.0},{"date":"2023-05-22","close":38950.0},{"date":"2023-05-23","close":38450.0},{"date":"2023-05-24","close":38100.0},{"date":"2023-05-25","close":35500.0},{"date":"2023-05-26","close":35450.0},{"date":"2023-05-30","close":34950.0},{"date":"2023-05-31","close":34950.0},{"date":"2023-06-01","close":34450.0},{"date":"2023-06-02","close":35650.0},{"date":"2023-06-05","close":35650.0},{"date":"2023-06-07","close":36050.0},{"date":"2023-06-08","close":35550.0},{"date":"2023-06-09","close":35750.0},{"date":"2023-06-12","close":35200.0},{"date":"2023-06-13","close":34850.0},{"date":"2023-06-14","close":35850.0},{"date":"2023-06-15","close":35450.0},{"date":"2023-06-16","close":35700.0},{"date":"2023-06-19","close":35450.0},{"date":"2023-06-20","close":35800.0},{"date":"2023-06-21","close":36600.0},{"date":"2023-06-22","close":35900.0},{"date":"2023-06-23","close":35250.0},{"date":"2023-06-26","close":35300.0},{"date":"2023-06-27","close":34600.0},{"date":"2023-06-28","close":34350.0},{"date":"2023-06-29","close":30000.0},{"date":"2023-06-30","close":29800.0},{"date":"2023-07-03","close":28950.0},{"date":"2023-07-04","close":27400.0},{"date":"2023-07-05","close":28350.0},{"date":"2023-07-06","close":26350.0},{"date":"2023-07-07","close":25650.0},{"date":"2023-07-10","close":26150.0},{"date":"2023-07-11","close":28800.0},{"date":"2023-07-12","close":27500.0},{"date":"2023-07-13","close":26650.0},{"date":"2023-07-14","close":18700.0},{"date":"2023-07-17","close":16450.0},{"date":"2023-07-18","close":18400.0},{"date":"2023-07-19","close":17000.0},{"date":"2023-07-20","close":18490.0},{"date":"2023-07-21","close":17600.0},{"date":"2023-07-24","close":16560.0},{"date":"2023-07-25","close":15880.0},{"date":"2023-07-26","close":14680.0},{"date":"2023-07-27","close":15600.0},{"date":"2023-07-28","close":16250.0},{"date":"2023-07-31","close":17400.0},{"date":"2023-08-01","close":16910.0},{"date":"2023-08-02","close":16900.0},{"date":"2023-08-03","close":16530.0},{"date":"2023-08-04","close":16570.0},{"date":"2023-08-07","close":16500.0},{"date":"2023-08-08","close":15990.0},{"date":"2023-08-09","close":16450.0},{"date":"2023-08-10","close":16930.0},{"date":"2023-08-11","close":17150.0},{"date":"2023-08-14","close":12010.0},{"date":"2023-08-16","close":8880.0},{"date":"2023-08-17","close":9590.0},{"date":"2023-08-18","close":9270.0},{"date":"2023-08-21","close":10660.0},{"date":"2023-08-22","close":10110.0},{"date":"2023-08-23","close":10220.0},{"date":"2023-08-24","close":13280.0},{"date":"2023-08-25","close":14900.0},{"date":"2023-08-28","close":14920.0},{"date":"2023-08-29","close":17770.0},{"date":"2023-08-30","close":17500.0},{"date":"2023-08-31","close":16550.0},{"date":"2023-09-01","close":16850.0},{"date":"2023-09-04","close":17530.0},{"date":"2023-09-05","close":18000.0},{"date":"2023-09-06","close":21950.0},{"date":"2023-09-07","close":22750.0},{"date":"2023-09-08","close":21700.0},{"date":"2023-09-11","close":24100.0},{"date":"2023-09-12","close":24450.0},{"date":"2023-09-13","close":24350.0},{"date":"2023-09-14","close":25550.0},{"date":"2023-09-15","close":29250.0},{"date":"2023-09-18","close":31200.0},{"date":"2023-09-19","close":35850.0},{"date":"2023-09-20","close":34050.0},{"date":"2023-09-21","close":30200.0},{"date":"2023-09-22","close":29800.0},{"date":"2023-09-25","close":26100.0},{"date":"2023-09-26","close":26650.0},{"date":"2023-09-27","close":27150.0},{"date":"2023-10-04","close":27050.0},{"date":"2023-10-05","close":26800.0},{"date":"2023-10-06","close":23700.0},{"date":"2023-10-10","close":22350.0},{"date":"2023-10-11","close":21650.0},{"date":"2023-10-12","close":20900.0},{"date":"2023-10-13","close":20850.0},{"date":"2023-10-16","close":20250.0},{"date":"2023-10-17","close":19860.0},{"date":"2023-10-18","close":18640.0},{"date":"2023-10-19","close":18190.0},{"date":"2023-10-20","close":17400.0},{"date":"2023-10-23","close":17410.0},{"date":"2023-10-24","close":20500.0},{"date":"2023-10-25","close":22200.0},{"date":"2023-10-26","close":20350.0},{"date":"2023-10-27","close":20200.0},{"date":"2023-10-30","close":18150.0},{"date":"2023-10-31","close":18140.0},{"date":"2023-11-01","close":18710.0},{"date":"2023-11-02","close":17970.0},{"date":"2023-11-03","close":17800.0},{"date":"2023-11-06","close":17990.0},{"date":"2023-11-07","close":17690.0},{"date":"2023-11-08","close":17280.0},{"date":"2023-11-09","close":17010.0},{"date":"2023-11-10","close":16800.0},{"date":"2023-11-13","close":15540.0},{"date":"2023-11-14","close":16470.0},{"date":"2023-11-15","close":16400.0},{"date":"2023-11-16","close":15840.0},{"date":"2023-11-17","close":15070.0},{"date":"2023-11-20","close":14100.0},{"date":"2023-11-21","close":13780.0},{"date":"2023-11-22","close":13890.0},{"date":"2023-11-23","close":14410.0},{"date":"2023-11-24","close":14650.0},{"date":"2023-11-27","close":13840.0},{"date":"2023-11-28","close":14000.0},{"date":"2023-11-29","close":16340.0},{"date":"2023-11-30","close":15200.0},{"date":"2023-12-01","close":15600.0},{"date":"2023-12-04","close":15240.0},{"date":"2023-12-05","close":16900.0},{"date":"2023-12-06","close":16660.0},{"date":"2023-12-07","close":15380.0},{"date":"2023-12-08","close":15720.0},{"date":"2023-12-11","close":16250.0},{"date":"2023-12-12","close":16190.0},{"date":"2023-12-13","close":16180.0},{"date":"2023-12-14","close":16190.0},{"date":"2023-12-15","close":16000.0},{"date":"2023-12-18","close":16010.0},{"date":"2023-12-19","close":15970.0},{"date":"2023-12-20","close":16020.0},{"date":"2023-12-21","close":16050.0},{"date":"2023-12-22","close":15680.0},{"date":"2023-12-26","close":16460.0},{"date":"2023-12-27","close":15800.0},{"date":"2023-12-28","close":15450.0},{"date":"2024-01-02","close":20050.0},{"date":"2024-01-03","close":21500.0},{"date":"2024-01-04","close":20050.0},{"date":"2024-01-05","close":19280.0},{"date":"2024-01-08","close":20050.0},{"date":"2024-01-09","close":19540.0},{"date":"2024-01-10","close":18580.0},{"date":"2024-01-11","close":18100.0},{"date":"2024-01-12","close":17810.0},{"date":"2024-01-15","close":17670.0},{"date":"2024-01-16","close":17070.0},{"date":"2024-01-17","close":17360.0},{"date":"2024-01-18","close":17850.0},{"date":"2024-01-19","close":17300.0},{"date":"2024-01-22","close":16940.0},{"date":"2024-01-23","close":17040.0},{"date":"2024-01-24","close":16610.0},{"date":"2024-01-25","close":16340.0},{"date":"2024-01-26","close":16860.0},{"date":"2024-01-29","close":16300.0},{"date":"2024-01-30","close":16130.0},{"date":"2024-01-31","close":15850.0},{"date":"2024-02-01","close":15850.0},{"date":"2024-02-02","close":16250.0},{"date":"2024-02-05","close":15800.0},{"date":"2024-02-06","close":15330.0},{"date":"2024-02-07","close":15570.0},{"date":"2024-02-08","close":15440.0},{"date":"2024-02-13","close":16540.0},{"date":"2024-02-14","close":18560.0},{"date":"2024-02-15","close":17760.0},{"date":"2024-02-16","close":17950.0},{"date":"2024-02-19","close":16930.0},{"date":"2024-02-20","close":17030.0},{"date":"2024-02-21","close":16550.0},{"date":"2024-02-22","close":16230.0},{"date":"2024-02-23","close":15930.0},{"date":"2024-02-26","close":15700.0},{"date":"2024-02-27","close":15100.0},{"date":"2024-02-28","close":14370.0},{"date":"2024-02-29","close":13400.0},{"date":"2024-03-04","close":13980.0},{"date":"2024-03-05","close":12560.0},{"date":"2024-03-06","close":12970.0},{"date":"2024-03-07","close":12180.0},{"date":"2024-03-08","close":11600.0},{"date":"2024-03-11","close":12300.0},{"date":"2024-03-12","close":11640.0},{"date":"2024-03-13","close":11130.0},{"date":"2024-03-14","close":11130.0},{"date":"2024-03-15","close":11130.0},{"date":"2024-03-18","close":11130.0},{"date":"2024-03-19","close":11130.0},{"date":"2024-03-20","close":11130.0},{"date":"2024-03-21","close":11130.0},{"date":"2024-03-22","close":11130.0},{"date":"2024-03-25","close":11130.0},{"date":"2024-03-26","close":11130.0},{"date":"2024-03-27","close":11130.0},{"date":"2024-03-28","close":11130.0},{"date":"2024-03-29","close":11130.0},{"date":"2024-04-01","close":12710.0},{"date":"2024-04-02","close":12390.0},{"date":"2024-04-03","close":12260.0},{"date":"2024-04-04","close":11780.0},{"date":"2024-04-05","close":13700.0},{"date":"2024-04-08","close":13310.0},{"date":"2024-04-09","close":13400.0},{"date":"2024-04-11","close":11980.0},{"date":"2024-04-12","close":11950.0},{"date":"2024-04-15","close":11290.0},{"date":"2024-04-16","close":10750.0},{"date":"2024-04-17","close":10860.0},{"date":"2024-04-18","close":10060.0},{"date":"2024-04-19","close":10700.0},{"date":"2024-04-22","close":11070.0},{"date":"2024-04-23","close":11060.0},{"date":"2024-04-24","close":11000.0},{"date":"2024-04-25","close":11080.0},{"date":"2024-04-26","close":10720.0},{"date":"2024-04-29","close":10760.0},{"date":"2024-04-30","close":7540.0},{"date":"2024-05-02","close":7530.0},{"date":"2024-05-03","close":7540.0},{"date":"2024-05-07","close":7300.0},{"date":"2024-05-08","close":6230.0},{"date":"2024-05-09","close":6130.0},{"date":"2024-05-10","close":6150.0},{"date":"2024-05-13","close":6160.0},{"date":"2024-05-14","close":6190.0},{"date":"2024-05-16","close":5880.0},{"date":"2024-05-17","close":5820.0},{"date":"2024-05-20","close":5640.0},{"date":"2024-05-21","close":6300.0},{"date":"2024-05-22","close":6040.0},{"date":"2024-05-23","close":6000.0},{"date":"2024-05-24","close":5990.0},{"date":"2024-05-27","close":6070.0},{"date":"2024-05-28","close":5810.0},{"date":"2024-05-29","close":5820.0},{"date":"2024-05-30","close":5790.0},{"date":"2024-05-31","close":5920.0},{"date":"2024-06-03","close":5970.0},{"date":"2024-06-04","close":5930.0},{"date":"2024-06-05","close":5840.0},{"date":"2024-06-07","close":5870.0},{"date":"2024-06-10","close":5780.0},{"date":"2024-06-11","close":5870.0},{"date":"2024-06-12","close":5760.0},{"date":"2024-06-13","close":5610.0},{"date":"2024-06-14","close":5600.0},{"date":"2024-06-17","close":5520.0},{"date":"2024-06-18","close":5650.0},{"date":"2024-06-19","close":5560.0},{"date":"2024-06-20","close":5500.0},{"date":"2024-06-21","close":5450.0},{"date":"2024-06-24","close":5390.0},{"date":"2024-06-25","close":5380.0},{"date":"2024-06-26","close":5350.0},{"date":"2024-06-27","close":6950.0},{"date":"2024-06-28","close":6630.0},{"date":"2024-07-01","close":6670.0},{"date":"2024-07-02","close":5920.0},{"date":"2024-07-03","close":5910.0},{"date":"2024-07-04","close":5920.0},{"date":"2024-07-05","close":5890.0},{"date":"2024-07-08","close":6430.0},{"date":"2024-07-09","close":6800.0},{"date":"2024-07-10","close":6680.0},{"date":"2024-07-11","close":6800.0},{"date":"2024-07-12","close":6750.0},{"date":"2024-07-15","close":6900.0},{"date":"2024-07-16","close":6860.0},{"date":"2024-07-17","close":6870.0},{"date":"2024-07-18","close":6390.0},{"date":"2024-07-19","close":6400.0},{"date":"2024-07-22","close":6420.0},{"date":"2024-07-23","close":6540.0},{"date":"2024-07-24","close":6350.0},{"date":"2024-07-25","close":6360.0},{"date":"2024-07-26","close":6250.0},{"date":"2024-07-29","close":6340.0},{"date":"2024-07-30","close":6250.0},{"date":"2024-07-31","close":6200.0},{"date":"2024-08-01","close":6430.0},{"date":"2024-08-02","close":6180.0},{"date":"2024-08-05","close":5900.0},{"date":"2024-08-06","close":5840.0},{"date":"2024-08-07","close":5860.0},{"date":"2024-08-08","close":5860.0},{"date":"2024-08-09","close":5930.0},{"date":"2024-08-12","close":6100.0},{"date":"2024-08-13","close":6020.0},{"date":"2024-08-14","close":6030.0},{"date":"2024-08-16","close":6040.0},{"date":"2024-08-19","close":6000.0},{"date":"2024-08-20","close":6100.0},{"date":"2024-08-21","close":6390.0},{"date":"2024-08-22","close":6290.0},{"date":"2024-08-23","close":6180.0},{"date":"2024-08-26","close":6080.0},{"date":"2024-08-27","close":6120.0},{"date":"2024-08-28","close":5990.0},{"date":"2024-08-29","close":5970.0},{"date":"2024-08-30","close":6000.0},{"date":"2024-09-02","close":5970.0},{"date":"2024-09-03","close":5900.0},{"date":"2024-09-04","close":5790.0},{"date":"2024-09-05","close":5740.0},{"date":"2024-09-06","close":5570.0},{"date":"2024-09-09","close":5620.0},{"date":"2024-09-10","close":5580.0},{"date":"2024-09-11","close":5540.0},{"date":"2024-09-12","close":5610.0},{"date":"2024-09-13","close":5680.0},{"date":"2024-09-19","close":5570.0},{"date":"2024-09-20","close":5500.0},{"date":"2024-09-23","close":5450.0},{"date":"2024-09-24","close":5560.0},{"date":"2024-09-25","close":5600.0},{"date":"2024-09-26","close":5610.0},{"date":"2024-09-27","close":5620.0},{"date":"2024-09-30","close":5560.0},{"date":"2024-10-02","close":5700.0},{"date":"2024-10-04","close":5640.0},{"date":"2024-10-07","close":5710.0},{"date":"2024-10-08","close":6030.0},{"date":"2024-10-10","close":6130.0},{"date":"2024-10-11","close":5880.0},{"date":"2024-10-14","close":5690.0},{"date":"2024-10-15","close":5760.0},{"date":"2024-10-16","close":5670.0},{"date":"2024-10-17","close":5640.0},{"date":"2024-10-18","close":5640.0},{"date":"2024-10-21","close":5570.0},{"date":"2024-10-22","close":5540.0},{"date":"2024-10-23","close":5570.0},{"date":"2024-10-24","close":5490.0},{"date":"2024-10-25","close":5320.0},{"date":"2024-10-28","close":5390.0},{"date":"2024-10-29","close":5360.0},{"date":"2024-10-30","close":5400.0},{"date":"2024-10-31","close":5320.0},{"date":"2024-11-01","close":5260.0},{"date":"2024-11-04","close":5300.0},{"date":"2024-11-05","close":5350.0},{"date":"2024-11-06","close":5260.0},{"date":"2024-11-07","close":5390.0},{"date":"2024-11-08","close":5390.0},{"date":"2024-11-11","close":5400.0},{"date":"2024-11-12","close":5430.0},{"date":"2024-11-13","close":5480.0},{"date":"2024-11-14","close":5150.0},{"date":"2024-11-15","close":5100.0},{"date":"2024-11-18","close":5070.0},{"date":"2024-11-19","close":5030.0},{"date":"2024-11-20","close":5100.0},{"date":"2024-11-21","close":5110.0},{"date":"2024-11-22","close":5010.0},{"date":"2024-11-25","close":5110.0},{"date":"2024-11-26","close":5110.0},{"date":"2024-11-27","close":5080.0},{"date":"2024-11-28","close":5090.0},{"date":"2024-11-29","close":4980.0},{"date":"2024-12-02","close":5010.0},{"date":"2024-12-03","close":5010.0},{"date":"2024-12-04","close":4980.0},{"date":"2024-12-05","close":4960.0},{"date":"2024-12-06","close":4850.0},{"date":"2024-12-09","close":4730.0},{"date":"2024-12-10","close":4990.0},{"date":"2024-12-11","close":5100.0},{"date":"2024-12-12","close":5040.0},{"date":"2024-12-13","close":5100.0},{"date":"2024-12-16","close":5200.0},{"date":"2024-12-17","close":5150.0},{"date":"2024-12-18","close":5150.0},{"date":"2024-12-19","close":5080.0},{"date":"2024-12-20","close":5030.0},{"date":"2024-12-23","close":5080.0},{"date":"2024-12-24","close":5100.0},{"date":"2024-12-26","close":5100.0},{"date":"2024-12-27","close":5060.0},{"date":"2024-12-30","close":5040.0},{"date":"2025-01-02","close":5090.0},{"date":"2025-01-03","close":5200.0},{"date":"2025-01-06","close":5220.0},{"date":"2025-01-07","close":5250.0},{"date":"2025-01-08","close":5230.0},{"date":"2025-01-09","close":5190.0},{"date":"2025-01-10","close":5160.0},{"date":"2025-01-13","close":5280.0},{"date":"2025-01-14","close":5310.0},{"date":"2025-01-15","close":5450.0},{"date":"2025-01-16","close":5680.0},{"date":"2025-01-17","close":5990.0},{"date":"2025-01-20","close":6180.0},{"date":"2025-01-21","close":6510.0},{"date":"2025-01-22","close":7110.0},{"date":"2025-01-23","close":7570.0},{"date":"2025-01-24","close":7610.0},{"date":"2025-01-31","close":7580.0},{"date":"2025-02-03","close":7550.0},{"date":"2025-02-04","close":7480.0},{"date":"2025-02-05","close":7160.0},{"date":"2025-02-06","close":6860.0},{"date":"2025-02-07","close":7260.0},{"date":"2025-02-10","close":7100.0},{"date":"2025-02-11","close":7250.0},{"date":"2025-02-12","close":7300.0},{"date":"2025-02-13","close":7300.0},{"date":"2025-02-14","close":7560.0},{"date":"2025-02-17","close":7500.0},{"date":"2025-02-18","close":7550.0},{"date":"2025-02-19","close":7690.0},{"date":"2025-02-20","close":7850.0},{"date":"2025-02-21","close":8790.0},{"date":"2025-02-24","close":8750.0},{"date":"2025-02-25","close":8710.0},{"date":"2025-02-26","close":8730.0},{"date":"2025-02-27","close":8300.0},{"date":"2025-02-28","close":8350.0},{"date":"2025-03-04","close":8360.0},{"date":"2025-03-05","close":8200.0},{"date":"2025-03-06","close":8150.0},{"date":"2025-03-07","close":8030.0},{"date":"2025-03-10","close":8230.0},{"date":"2025-03-11","close":8070.0},{"date":"2025-03-12","close":8130.0},{"date":"2025-03-13","close":7900.0},{"date":"2025-03-14","close":7300.0},{"date":"2025-03-17","close":7390.0},{"date":"2025-03-18","close":7300.0},{"date":"2025-03-19","close":7280.0},{"date":"2025-03-20","close":7300.0},{"date":"2025-03-21","close":7370.0},{"date":"2025-03-24","close":7680.0},{"date":"2025-03-25","close":7490.0},{"date":"2025-03-26","close":7300.0},{"date":"2025-03-27","close":6200.0},{"date":"2025-03-28","close":6000.0},{"date":"2025-03-31","close":5730.0},{"date":"2025-04-01","close":5600.0},{"date":"2025-04-02","close":5650.0},{"date":"2025-04-03","close":5520.0},{"date":"2025-04-04","close":5550.0},{"date":"2025-04-07","close":5450.0},{"date":"2025-04-08","close":5900.0},{"date":"2025-04-09","close":5220.0},{"date":"2025-04-10","close":5280.0},{"date":"2025-04-11","close":5310.0},{"date":"2025-04-14","close":5280.0},{"date":"2025-04-15","close":5370.0},{"date":"2025-04-16","close":5360.0},{"date":"2025-04-17","close":5620.0},{"date":"2025-04-18","close":5550.0},{"date":"2025-04-21","close":5480.0},{"date":"2025-04-22","close":5370.0},{"date":"2025-04-23","close":5420.0},{"date":"2025-04-24","close":5530.0},{"date":"2025-04-25","close":5770.0},{"date":"2025-04-28","close":5500.0},{"date":"2025-04-29","close":5630.0},{"date":"2025-04-30","close":5670.0},{"date":"2025-05-02","close":5570.0},{"date":"2025-05-07","close":5640.0},{"date":"2025-05-08","close":5680.0},{"date":"2025-05-09","close":5580.0},{"date":"2025-05-12","close":5670.0},{"date":"2025-05-13","close":5700.0},{"date":"2025-05-14","close":5850.0},{"date":"2025-05-15","close":5840.0},{"date":"2025-05-16","close":5730.0},{"date":"2025-05-19","close":5850.0},{"date":"2025-05-20","close":5820.0},{"date":"2025-05-21","close":5820.0},{"date":"2025-05-22","close":5900.0},{"date":"2025-05-23","close":6130.0},{"date":"2025-05-26","close":5850.0},{"date":"2025-05-27","close":5680.0},{"date":"2025-05-28","close":5750.0},{"date":"2025-05-29","close":5870.0},{"date":"2025-05-30","close":5890.0},{"date":"2025-06-02","close":5860.0},{"date":"2025-06-04","close":5830.0},{"date":"2025-06-05","close":5800.0},{"date":"2025-06-09","close":5850.0},{"date":"2025-06-10","close":5800.0},{"date":"2025-06-11","close":5790.0},{"date":"2025-06-12","close":5820.0},{"date":"2025-06-13","close":5700.0},{"date":"2025-06-16","close":5720.0},{"date":"2025-06-17","close":5660.0},{"date":"2025-06-18","close":5650.0},{"date":"2025-06-19","close":5640.0},{"date":"2025-06-20","close":5750.0},{"date":"2025-06-23","close":5670.0},{"date":"2025-06-24","close":5920.0},{"date":"2025-06-25","close":5820.0},{"date":"2025-06-26","close":5740.0},{"date":"2025-06-27","close":5740.0},{"date":"2025-06-30","close":5700.0},{"date":"2025-07-01","close":5680.0},{"date":"2025-07-02","close":5640.0},{"date":"2025-07-03","close":5690.0},{"date":"2025-07-04","close":5600.0},{"date":"2025-07-07","close":5550.0},{"date":"2025-07-08","close":5600.0},{"date":"2025-07-09","close":5670.0},{"date":"2025-07-10","close":5690.0},{"date":"2025-07-11","close":5840.0},{"date":"2025-07-14","close":5850.0},{"date":"2025-07-15","close":5820.0},{"date":"2025-07-16","close":5950.0},{"date":"2025-07-17","close":5850.0},{"date":"2025-07-18","close":5860.0},{"date":"2025-07-21","close":5860.0},{"date":"2025-07-22","close":5850.0},{"date":"2025-07-23","close":5900.0},{"date":"2025-07-24","close":5930.0},{"date":"2025-07-25","close":6650.0},{"date":"2025-07-28","close":6300.0},{"date":"2025-07-29","close":6340.0},{"date":"2025-07-30","close":6360.0},{"date":"2025-07-31","close":6860.0},{"date":"2025-08-01","close":6530.0},{"date":"2025-08-04","close":6330.0},{"date":"2025-08-05","close":6380.0},{"date":"2025-08-06","close":6460.0},{"date":"2025-08-07","close":6490.0},{"date":"2025-08-08","close":6370.0},{"date":"2025-08-11","close":6390.0},{"date":"2025-08-12","close":6270.0},{"date":"2025-08-13","close":6260.0},{"date":"2025-08-14","close":6440.0},{"date":"2025-08-18","close":5970.0},{"date":"2025-08-19","close":5920.0},{"date":"2025-08-20","close":5810.0},{"date":"2025-08-21","close":5810.0},{"date":"2025-08-22","close":5860.0},{"date":"2025-08-25","close":5180.0},{"date":"2025-08-26","close":5200.0},{"date":"2025-08-27","close":5400.0},{"date":"2025-08-28","close":5470.0},{"date":"2025-08-29","close":5410.0},{"date":"2025-09-01","close":5320.0},{"date":"2025-09-02","close":5370.0},{"date":"2025-09-03","close":5360.0},{"date":"2025-09-04","close":5400.0},{"date":"2025-09-05","close":5420.0},{"date":"2025-09-08","close":5500.0},{"date":"2025-09-09","close":5470.0},{"date":"2025-09-10","close":5520.0},{"date":"2025-09-11","close":5450.0},{"date":"2025-09-12","close":5480.0},{"date":"2025-09-15","close":5390.0},{"date":"2025-09-16","close":5400.0},{"date":"2025-09-17","close":5410.0},{"date":"2025-09-18","close":5490.0},{"date":"2025-09-19","close":5400.0},{"date":"2025-09-22","close":5360.0},{"date":"2025-09-23","close":5410.0},{"date":"2025-09-24","close":5350.0},{"date":"2025-09-25","close":5340.0},{"date":"2025-09-26","close":5230.0},{"date":"2025-09-29","close":5290.0},{"date":"2025-09-30","close":5350.0},{"date":"2025-10-01","close":5330.0},{"date":"2025-10-02","close":5310.0},{"date":"2025-10-10","close":5240.0},{"date":"2025-10-13","close":5170.0},{"date":"2025-10-14","close":5220.0},{"date":"2025-10-15","close":5260.0},{"date":"2025-10-16","close":5210.0},{"date":"2025-10-17","close":5170.0},{"date":"2025-10-20","close":5230.0},{"date":"2025-10-21","close":5230.0},{"date":"2025-10-22","close":5330.0},{"date":"2025-10-23","close":5350.0},{"date":"2025-10-24","close":5570.0},{"date":"2025-10-27","close":5530.0},{"date":"2025-10-28","close":5460.0},{"date":"2025-10-29","close":5420.0},{"date":"2025-10-30","close":5480.0},{"date":"2025-10-31","close":5350.0},{"date":"2025-11-03","close":5230.0},{"date":"2025-11-04","close":5230.0},{"date":"2025-11-05","close":5230.0},{"date":"2025-11-06","close":5340.0},{"date":"2025-11-07","close":5200.0},{"date":"2025-11-10","close":5270.0},{"date":"2025-11-11","close":5230.0},{"date":"2025-11-12","close":5300.0},{"date":"2025-11-13","close":5390.0},{"date":"2025-11-14","close":5440.0},{"date":"2025-11-17","close":5580.0},{"date":"2025-11-18","close":5730.0},{"date":"2025-11-19","close":5570.0},{"date":"2025-11-20","close":5800.0},{"date":"2025-11-21","close":5730.0},{"date":"2025-11-24","close":5810.0},{"date":"2025-11-25","close":5700.0},{"date":"2025-11-26","close":5820.0},{"date":"2025-11-27","close":5720.0},{"date":"2025-11-28","close":5760.0},{"date":"2025-12-01","close":5810.0},{"date":"2025-12-02","close":5910.0},{"date":"2025-12-03","close":6260.0},{"date":"2025-12-04","close":5980.0},{"date":"2025-12-05","close":6010.0},{"date":"2025-12-08","close":6040.0},{"date":"2025-12-09","close":6000.0},{"date":"2025-12-10","close":6030.0},{"date":"2025-12-11","close":6060.0},{"date":"2025-12-12","close":6120.0},{"date":"2025-12-15","close":6150.0},{"date":"2025-12-16","close":5930.0},{"date":"2025-12-17","close":5910.0},{"date":"2025-12-18","close":5820.0},{"date":"2025-12-19","close":5820.0},{"date":"2025-12-22","close":5830.0},{"date":"2025-12-23","close":6030.0},{"date":"2025-12-24","close":5910.0},{"date":"2025-12-26","close":5730.0},{"date":"2025-12-29","close":5900.0},{"date":"2025-12-30","close":5870.0},{"date":"2026-01-02","close":5930.0},{"date":"2026-01-05","close":5880.0},{"date":"2026-01-06","close":5950.0},{"date":"2026-01-07","close":5900.0},{"date":"2026-01-08","close":5830.0},{"date":"2026-01-09","close":5970.0},{"date":"2026-01-12","close":5930.0},{"date":"2026-01-13","close":5950.0},{"date":"2026-01-14","close":5940.0},{"date":"2026-01-15","close":5960.0},{"date":"2026-01-16","close":5870.0},{"date":"2026-01-19","close":5970.0},{"date":"2026-01-20","close":6340.0},{"date":"2026-01-21","close":6200.0},{"date":"2026-01-22","close":6090.0},{"date":"2026-01-23","close":6240.0},{"date":"2026-01-26","close":6220.0},{"date":"2026-01-27","close":6190.0},{"date":"2026-01-28","close":6180.0},{"date":"2026-01-29","close":6200.0},{"date":"2026-01-30","close":6110.0},{"date":"2026-02-02","close":5880.0},{"date":"2026-02-03","close":6150.0},{"date":"2026-02-04","close":6590.0},{"date":"2026-02-05","close":6340.0},{"date":"2026-02-06","close":6360.0},{"date":"2026-02-09","close":6890.0},{"date":"2026-02-10","close":7250.0},{"date":"2026-02-11","close":6750.0},{"date":"2026-02-12","close":7120.0},{"date":"2026-02-13","close":6810.0},{"date":"2026-02-19","close":7500.0},{"date":"2026-02-20","close":8200.0},{"date":"2026-02-23","close":9410.0},{"date":"2026-02-24","close":9310.0},{"date":"2026-02-25","close":9270.0},{"date":"2026-02-26","close":8970.0},{"date":"2026-02-27","close":9310.0},{"date":"2026-03-03","close":8470.0},{"date":"2026-03-04","close":7700.0},{"date":"2026-03-05","close":7970.0},{"date":"2026-03-06","close":8060.0},{"date":"2026-03-09","close":7330.0},{"date":"2026-03-10","close":7640.0},{"date":"2026-03-11","close":8070.0},{"date":"2026-03-12","close":7940.0},{"date":"2026-03-13","close":7960.0},{"date":"2026-03-16","close":7900.0},{"date":"2026-03-17","close":7600.0},{"date":"2026-03-18","close":7540.0},{"date":"2026-03-19","close":7440.0},{"date":"2026-03-20","close":7600.0},{"date":"2026-03-23","close":7230.0},{"date":"2026-03-24","close":7340.0},{"date":"2026-03-25","close":7540.0},{"date":"2026-03-26","close":7440.0},{"date":"2026-03-27","close":7260.0},{"date":"2026-03-30","close":7300.0},{"date":"2026-03-31","close":7020.0},{"date":"2026-04-01","close":7240.0},{"date":"2026-04-02","close":7100.0},{"date":"2026-04-03","close":7200.0},{"date":"2026-04-06","close":7100.0},{"date":"2026-04-07","close":7060.0},{"date":"2026-04-08","close":7600.0},{"date":"2026-04-09","close":7520.0},{"date":"2026-04-10","close":7910.0},{"date":"2026-04-13","close":7810.0},{"date":"2026-04-14","close":8100.0},{"date":"2026-04-15","close":8050.0},{"date":"2026-04-16","close":8120.0},{"date":"2026-04-17","close":8210.0},{"date":"2026-04-20","close":8120.0},{"date":"2026-04-21","close":8000.0},{"date":"2026-04-22","close":7960.0},{"date":"2026-04-23","close":7880.0},{"date":"2026-04-24","close":7940.0},{"date":"2026-04-27","close":8070.0},{"date":"2026-04-28","close":7910.0},{"date":"2026-04-29","close":7940.0},{"date":"2026-04-30","close":7860.0},{"date":"2026-05-04","close":7960.0},{"date":"2026-05-06","close":7460.0},{"date":"2026-05-07","close":7390.0},{"date":"2026-05-08","close":7490.0},{"date":"2026-05-11","close":7480.0},{"date":"2026-05-12","close":7130.0},{"date":"2026-05-13","close":6850.0},{"date":"2026-05-14","close":6980.0},{"date":"2026-05-15","close":6850.0},{"date":"2026-05-18","close":6690.0},{"date":"2026-05-19","close":6730.0},{"date":"2026-05-20","close":6400.0},{"date":"2026-05-21","close":6330.0},{"date":"2026-05-22","close":7100.0},{"date":"2026-05-26","close":7290.0},{"date":"2026-05-27","close":6990.0},{"date":"2026-05-28","close":6800.0},{"date":"2026-05-29","close":6830.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":5770.0},{"date":"2026-06-04","close":5730.0},{"date":"2026-06-05","close":5670.0},{"date":"2026-06-08","close":5280.0},{"date":"2026-06-09","close":5400.0},{"date":"2026-06-10","close":5310.0},{"date":"2026-06-11","close":5280.0},{"date":"2026-06-12","close":5470.0},{"date":"2026-06-15","close":5780.0},{"date":"2026-06-16","close":5880.0},{"date":"2026-06-17","close":5910.0},{"date":"2026-06-18","close":5690.0},{"date":"2026-06-19","close":5460.0},{"date":"2026-06-22","close":5360.0},{"date":"2026-06-23","close":5140.0},{"date":"2026-06-24","close":5220.0},{"date":"2026-06-25","close":5150.0},{"date":"2026-06-26","close":4940.0},{"date":"2026-06-29","close":5280.0},{"date":"2026-06-30","close":5110.0},{"date":"2026-07-01","close":5260.0},{"date":"2026-07-02","close":5030.0},{"date":"2026-07-03","close":5210.0},{"date":"2026-07-06","close":5230.0},{"date":"2026-07-07","close":5150.0},{"date":"2026-07-08","close":4980.0},{"date":"2026-07-09","close":4970.0},{"date":"2026-07-10","close":5010.0},{"date":"2026-07-13","close":4910.0},{"date":"2026-07-14","close":4860.0},{"date":"2026-07-15","close":5000.0},{"date":"2026-07-16","close":4950.0},{"date":"2026-07-20","close":4760.0},{"date":"2026-07-21","close":4590.0},{"date":"2026-07-22","close":4800.0},{"date":"2026-07-23","close":4920.0},{"date":"2026-07-24","close":4840.0},{"date":"2026-07-27","close":4740.0},{"date":"2026-07-28","close":4490.0},{"date":"2026-07-29","close":4200.0},{"date":"2026-07-30","close":4280.0},{"date":"2026-07-31","close":4280.0},{"date":"2026-08-03","close":4440.0},{"date":"2026-08-04","close":4840.0},{"date":"2026-08-05","close":5030.0},{"date":"2026-08-06","close":5060.0},{"date":"2026-08-07","close":5060.0},{"date":"2026-08-10","close":5060.0},{"date":"2026-08-11","close":5060.0},{"date":"2026-08-12","close":5060.0},{"date":"2026-08-13","close":5060.0},{"date":"2026-08-14","close":5060.0},{"date":"2026-08-18","close":5060.0},{"date":"2026-08-19","close":5060.0},{"date":"2026-08-20","close":5060.0},{"date":"2026-08-21","close":5060.0},{"date":"2026-08-24","close":5060.0},{"date":"2026-08-25","close":5060.0},{"date":"2026-08-26","close":5060.0},{"date":"2026-08-27","close":5060.0},{"date":"2026-08-28","close":4985.0},{"date":"2026-08-31","close":4855.0},{"date":"2026-09-01","close":5170.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5260.0},{"date":"2026-09-04","close":5090.0},{"date":"2026-09-07","close":5280.0},{"date":"2026-09-08","close":5580.0},{"date":"2026-09-09","close":5530.0},{"date":"2026-09-10","close":5830.0},{"date":"2026-09-11","close":6300.0},{"date":"2026-09-14","close":6140.0},{"date":"2026-09-15","close":5960.0},{"date":"2026-09-16","close":6000.0},{"date":"2026-09-17","close":5960.0},{"date":"2026-09-18","close":5930.0},{"date":"2026-09-21","close":5990.0},{"date":"2026-09-22","close":6000.0},{"date":"2026-09-23","close":6170.0},{"date":"2026-09-28","close":6200.0},{"date":"2026-09-29","close":6020.0},{"date":"2026-09-30","close":5960.0},{"date":"2026-10-01","close":5830.0},{"date":"2026-10-02","close":5710.0},{"date":"2026-10-06","close":5770.0},{"date":"2026-10-07","close":5650.0},{"date":"2026-10-08","close":5620.0},{"date":"2026-10-12","close":5430.0},{"date":"2026-10-13","close":5270.0},{"date":"2026-10-14","close":5270.0},{"date":"2026-10-15","close":4970.0},{"date":"2026-10-16","close":5120.0},{"date":"2026-10-19","close":5320.0},{"date":"2026-10-20","close":5180.0},{"date":"2026-10-21","close":5120.0},{"date":"2026-10-22","close":5050.0},{"date":"2026-10-23","close":4920.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-23762.0,"foreign_net":22260.0,"institution_net":1502.0},{"date":"2026-10-21","retail_net":-1006.0,"foreign_net":261.0,"institution_net":745.0},{"date":"2026-10-20","retail_net":4998.0,"foreign_net":-3761.0,"institution_net":-1237.0},{"date":"2026-10-19","retail_net":-3925.0,"foreign_net":3095.0,"institution_net":830.0},{"date":"2026-10-16","retail_net":-6507.0,"foreign_net":3332.0,"institution_net":3175.0},{"date":"2026-10-15","retail_net":-17213.0,"foreign_net":9395.0,"institution_net":7818.0},{"date":"2026-10-14","retail_net":4265.0,"foreign_net":-4643.0,"institution_net":378.0},{"date":"2026-10-13","retail_net":-17315.0,"foreign_net":14985.0,"institution_net":2330.0},{"date":"2026-10-12","retail_net":4815.0,"foreign_net":-7797.0,"institution_net":2982.0},{"date":"2026-10-08","retail_net":-4196.0,"foreign_net":3289.0,"institution_net":907.0},{"date":"2026-10-07","retail_net":6646.0,"foreign_net":-4473.0,"institution_net":-2173.0},{"date":"2026-10-06","retail_net":4179.0,"foreign_net":-2640.0,"institution_net":-1539.0},{"date":"2026-10-02","retail_net":10975.0,"foreign_net":-10944.0,"institution_net":-31.0},{"date":"2026-10-01","retail_net":-3836.0,"foreign_net":-440.0,"institution_net":4276.0},{"date":"2026-09-30","retail_net":4642.0,"foreign_net":-4653.0,"institution_net":11.0},{"date":"2026-09-29","retail_net":7817.0,"foreign_net":-7960.0,"institution_net":143.0},{"date":"2026-09-28","retail_net":6825.0,"foreign_net":-6928.0,"institution_net":103.0},{"date":"2026-09-23","retail_net":-2665.0,"foreign_net":2722.0,"institution_net":-57.0},{"date":"2026-09-22","retail_net":7438.0,"foreign_net":-5436.0,"institution_net":-2002.0},{"date":"2026-09-21","retail_net":-1099.0,"foreign_net":444.0,"institution_net":655.0},{"date":"2026-09-18","retail_net":303.0,"foreign_net":337.0,"institution_net":-640.0},{"date":"2026-09-17","retail_net":1248.0,"foreign_net":-3048.0,"institution_net":1800.0},{"date":"2026-09-16","retail_net":17446.0,"foreign_net":-13483.0,"institution_net":-3963.0},{"date":"2026-09-15","retail_net":18941.0,"foreign_net":-20904.0,"institution_net":1963.0},{"date":"2026-09-14","retail_net":19432.0,"foreign_net":-19026.0,"institution_net":-406.0},{"date":"2026-09-11","retail_net":-14216.0,"foreign_net":11757.0,"institution_net":2459.0},{"date":"2026-09-10","retail_net":3971.0,"foreign_net":-3677.0,"institution_net":-294.0},{"date":"2026-09-09","retail_net":16278.0,"foreign_net":-14092.0,"institution_net":-2186.0},{"date":"2026-09-08","retail_net":-2135.0,"foreign_net":81.0,"institution_net":2054.0},{"date":"2026-09-07","retail_net":-5175.0,"foreign_net":5237.0,"institution_net":-62.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-23762.0,"foreign_net":22260.0,"institution_net":1502.0},"d3":{"retail_net":-19770.0,"foreign_net":18760.0,"institution_net":1010.0},"d7":{"retail_net":-43150.0,"foreign_net":29939.0,"institution_net":13211.0},"d14":{"retail_net":-41882.0,"foreign_net":21919.0,"institution_net":19963.0},"d30":{"retail_net":37169.0,"foreign_net":-56710.0,"institution_net":19541.0}},"analysis":"최근 5일 외국인 순매수 2.52만, 기관 순매수 5015.00. 30일 누적: 외국인 -5.67만, 기관 1.95만.","foreign_flow":25187.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5015.0},"insider_trades":[],"price_analysis":{"current":5030.0,"low_30d":4760.0,"support":4948.0,"high_30d":6640.0,"change_1d":-0.4,"change_7d":-7.5,"change_30d":-11.8,"resistance":6452.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.57,"per":null,"quarter":"2024-Q2"},{"pbr":1.28,"per":null,"quarter":"2024-Q3"},{"pbr":1.13,"per":null,"quarter":"2024-Q4"},{"pbr":1.21,"per":null,"quarter":"2025-Q1"},{"pbr":1.24,"per":null,"quarter":"2025-Q2"},{"pbr":1.14,"per":null,"quarter":"2025-Q3"},{"pbr":1.27,"per":null,"quarter":"2025-Q4"},{"pbr":1.48,"per":null,"quarter":"2026-Q1"},{"pbr":1.05,"per":70.29,"quarter":"2026-Q2"},{"pbr":0.66,"per":69.19,"quarter":"현재"}],"timeline":[{"close":6630.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5560.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5040.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5730.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5700.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5350.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5870.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7020.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5110.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.26,"pbr_5y_low":1.05,"per_5y_avg":70.29,"per_5y_low":70.29,"current_pbr":0.66,"current_per":69.19,"pbr_5y_high":1.57,"per_5y_high":70.29,"pbr_5y_median":1.24,"per_5y_median":70.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -20.1%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 67.68x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.57,"per":null,"close":6630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.28,"per":null,"close":5560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":null,"close":5040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.21,"per":null,"close":5730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":null,"close":5700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.14,"per":null,"close":5350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":null,"close":5870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":null,"close":7020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":70.29,"close":5110.0,"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":"67.7배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.5%"}],"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":2.0,"pbr":null,"per":null,"roa":0.0031492028026844305,"roe":0.005452094396430365,"revenue":56996960537.0,"market_cap":null,"net_income":1754157798.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1206372501659351,"total_assets":557016460326.0,"total_equity":321740173675.0,"profit_margin":0.03077633932534482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3822532341.0,"operating_margin":0.06706554709208704},{"eps":128.3,"pbr":1.05,"per":null,"roa":0.009508844025499494,"roe":0.016941608905281427,"revenue":71366609321.0,"market_cap":325700000000.0,"net_income":5326857902.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14493227846200088,"total_assets":560200365861.0,"total_equity":314424558599.0,"profit_margin":0.07464075921051981,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7046281961.0,"operating_margin":0.09873359583760685},{"eps":-86.4,"pbr":null,"per":null,"roa":-0.006400848099169497,"roe":-0.011693571566824044,"revenue":65028500341.0,"market_cap":null,"net_income":-3588273270.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.03731313982755591,"total_assets":560593411124.0,"total_equity":306858623090.0,"profit_margin":-0.05518000955248263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-805852609.0,"operating_margin":-0.01239229883472979},{"eps":28.799999999999997,"pbr":null,"per":null,"roa":0.0021154574881450407,"roe":0.003868755449098574,"revenue":68469525270.0,"market_cap":null,"net_income":1197430955.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08258324893742906,"total_assets":566038770200.0,"total_equity":309513219627.0,"profit_margin":0.017488524278182132,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5611789920.0,"operating_margin":0.0819604035207005},{"eps":-197.8,"pbr":null,"per":null,"roa":-0.014090460066927435,"roe":-0.026921135369414494,"revenue":56577165795.0,"market_cap":null,"net_income":-8213177427.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.020811925384640946,"total_assets":582889230585.0,"total_equity":305082876866.0,"profit_margin":-0.1451677069996645,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3408085403.0,"operating_margin":-0.06023782483818214},{"eps":42.599999999999994,"pbr":null,"per":null,"roa":0.0030530560841189407,"roe":0.005627850128611355,"revenue":64311189146.0,"market_cap":null,"net_income":1767489123.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16319558942027093,"total_assets":578924551106.0,"total_equity":314061157033.0,"profit_margin":0.027483384251960043,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5960717633.0,"operating_margin":0.09268554527063573},{"eps":65.1,"pbr":null,"per":null,"roa":0.004805228866447769,"roe":0.009120210724939437,"revenue":52205515825.0,"market_cap":null,"net_income":2700742962.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2703947479863829,"total_assets":562042524313.0,"total_equity":296127254452.0,"profit_margin":0.05173290445119359,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8905980313.0,"operating_margin":0.17059462342741827},{"eps":2.8000000000000003,"pbr":null,"per":null,"roa":0.00020635324750767445,"roe":0.00039936434722667204,"revenue":45727222215.0,"market_cap":null,"net_income":115109934.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1757770376518376,"total_assets":557829524809.0,"total_equity":288232875066.0,"profit_margin":0.0025173174407747043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4380495524.0,"operating_margin":0.09579623059987791},{"eps":-112.2,"pbr":null,"per":null,"roa":-0.008743344206780593,"roe":-0.016662533865078797,"revenue":36825938068.0,"market_cap":null,"net_income":-4658292153.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.13905206019584512,"total_assets":532781512752.0,"total_equity":279566852840.0,"profit_margin":-0.1264948674056408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6096507188.0,"operating_margin":-0.16554927064566963},{"eps":-613.3,"pbr":null,"per":null,"roa":-0.04854414430513307,"roe":-0.1030916354130093,"revenue":36621444754.0,"market_cap":null,"net_income":-25459992472.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.1870129142639013,"total_assets":524470929222.0,"total_equity":246964677299.0,"profit_margin":-0.6952208642511056,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13586709745.0,"operating_margin":-0.3710041981212656},{"eps":658.3,"pbr":null,"per":null,"roa":0.05825849602776904,"roe":0.962481305173005,"revenue":40618760289.0,"market_cap":null,"net_income":27330898063.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14760205361618636,"total_assets":469131541775.0,"total_equity":28396289794.0,"profit_margin":0.6728639148152806,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14876812960.0,"operating_margin":0.36625472698212314},{"eps":-784.0999999999999,"pbr":null,"per":null,"roa":-0.06284878528105832,"roe":-0.3083375756359067,"revenue":42240698224.0,"market_cap":null,"net_income":-32552750873.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.4566121745128093,"total_assets":517953540827.0,"total_equity":105575036730.0,"profit_margin":-0.7706489769741643,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-25730845797.0,"operating_margin":-0.6091482120051804}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":72.7,"per":70.29,"date":"2026-06","close":5110.0,"source":"reported"},{"eps":72.7,"per":58.87,"date":"2026-07","close":4280.0,"source":"reported"},{"eps":72.7,"per":66.78,"date":"2026-08","close":4855.0,"source":"reported"},{"eps":72.7,"per":81.98,"date":"2026-09","close":5960.0,"source":"reported"},{"eps":72.7,"per":67.68,"date":"2026-10","close":4920.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":69.12,"std":7.47,"count":5,"current":67.68,"lower_1sd":61.65,"upper_1sd":76.59},"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":"아스트","phase":"above-fold","symbol_resolved":true}