{"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":"2026-10-23T09:37:13.627884+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":60.7,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":81.6,"direction":"higher_better","percentile":87}],"summary":"매출 +60.7%","percentile":85},"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":41.2,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.1,"direction":"higher_better","percentile":34}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":32.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":19.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 32.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.86,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":48.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.9x, 순차입금비율 0.4x","percentile":64}},"signals":[],"summary":"제주반도체(080220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2.26조. 현재가 65,600원, 전일 대비 +1.4%, 30일 -10.1%. PER 10.2배 / ROE 32.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 33.92만, 기관 순매도 6.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["ROE 32.5% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 61% 성장"],"portfolio":null,"technical":{"macd":-2858.0986808157613,"grade":"D","trend":"하락","atr_14":8014.285714285715,"rsi_14":41.15384615384615,"sma_20":76710.0,"sma_60":74808.33333333333,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(-2858.10)가 시그널선(-1013.16)을 하회합니다(데드크로스). SMA20 76710, SMA60 74808 — 혼조세입니다. 볼린저밴드 58695~94725 (현재 위치 19%).","bb_lower":58694.90632830348,"bb_upper":94725.09367169652,"macd_signal":-1013.155874595444},"change_pct":0.46,"chart_data":[{"date":"2024-10-23","open":12160,"high":12980,"low":11970,"close":12620,"volume":786780,"rsi_14":43.79,"sma_20":13123.5,"sma_60":13611.5,"sma_120":17153.42},{"date":"2024-10-24","open":12430,"high":12500,"low":12140,"close":12160,"volume":278510,"rsi_14":41.97,"sma_20":13112.5,"sma_60":13547.33,"sma_120":17061.42},{"date":"2024-10-25","open":12170,"high":12320,"low":11960,"close":12070,"volume":273065,"rsi_14":36.03,"sma_20":13085.0,"sma_60":13481.33,"sma_120":16977.0},{"date":"2024-10-28","open":12070,"high":12470,"low":12030,"close":12360,"volume":262959,"rsi_14":34.44,"sma_20":13067.0,"sma_60":13430.17,"sma_120":16894.58},{"date":"2024-10-29","open":12300,"high":12300,"low":11920,"close":12200,"volume":332113,"rsi_14":36.97,"sma_20":12986.5,"sma_60":13377.67,"sma_120":16809.58},{"date":"2024-10-30","open":12200,"high":12480,"low":12000,"close":12020,"volume":272944,"rsi_14":37.22,"sma_20":12901.5,"sma_60":13309.67,"sma_120":16722.67},{"date":"2024-10-31","open":11800,"high":12370,"low":11680,"close":12120,"volume":405538,"rsi_14":39.29,"sma_20":12845.0,"sma_60":13255.17,"sma_120":16637.42},{"date":"2024-11-01","open":11970,"high":11970,"low":11770,"close":11770,"volume":226559,"rsi_14":31.47,"sma_20":12783.0,"sma_60":13189.67,"sma_120":16542.17},{"date":"2024-11-04","open":11770,"high":12110,"low":11720,"close":12040,"volume":260610,"rsi_14":32.23,"sma_20":12712.5,"sma_60":13128.83,"sma_120":16448.33},{"date":"2024-11-05","open":12010,"high":12130,"low":11910,"close":12000,"volume":186608,"rsi_14":34.93,"sma_20":12619.5,"sma_60":13087.5,"sma_120":16355.83},{"date":"2024-11-06","open":12120,"high":12180,"low":11400,"close":11420,"volume":479136,"rsi_14":26.99,"sma_20":12522.0,"sma_60":13075.0,"sma_120":16256.42},{"date":"2024-11-07","open":11551,"high":11591,"low":11148,"close":11420,"volume":364984,"rsi_14":32.36,"sma_20":12430.5,"sma_60":13041.67,"sma_120":16163.75},{"date":"2024-11-08","open":11430,"high":11740,"low":11300,"close":11310,"volume":289280,"rsi_14":30.35,"sma_20":12342.0,"sma_60":13005.5,"sma_120":16072.58},{"date":"2024-11-11","open":11200,"high":11200,"low":10430,"close":10440,"volume":649846,"rsi_14":28.28,"sma_20":12192.5,"sma_60":12958.0,"sma_120":15968.75},{"date":"2024-11-12","open":10190,"high":10300,"low":9920,"close":10010,"volume":673602,"rsi_14":16.79,"sma_20":12010.5,"sma_60":12895.0,"sma_120":15856.33},{"date":"2024-11-13","open":9910,"high":10100,"low":9650,"close":9650,"volume":438487,"rsi_14":17.23,"sma_20":11830.0,"sma_60":12816.67,"sma_120":15747.17},{"date":"2024-11-14","open":9650,"high":9820,"low":9490,"close":9510,"volume":492269,"rsi_14":17.01,"sma_20":11630.5,"sma_60":12738.83,"sma_120":15634.33},{"date":"2024-11-15","open":9490,"high":9930,"low":9490,"close":9900,"volume":572269,"rsi_14":19.1,"sma_20":11492.5,"sma_60":12659.67,"sma_120":15528.92},{"date":"2024-11-18","open":9890,"high":10190,"low":9700,"close":9920,"volume":387521,"rsi_14":20.31,"sma_20":11350.5,"sma_60":12582.83,"sma_120":15422.83},{"date":"2024-11-19","open":9890,"high":9890,"low":9700,"close":9800,"volume":230406,"rsi_14":20.63,"sma_20":11232.5,"sma_60":12511.83,"sma_120":15319.08},{"date":"2024-11-20","open":9960,"high":9960,"low":9610,"close":9620,"volume":318070,"rsi_14":17.62,"sma_20":11082.5,"sma_60":12420.83,"sma_120":15226.75},{"date":"2024-11-21","open":9720,"high":9720,"low":9400,"close":9400,"volume":387864,"rsi_14":18.23,"sma_20":10944.5,"sma_60":12333.0,"sma_120":15130.08},{"date":"2024-11-22","open":9420,"high":9830,"low":9420,"close":9510,"volume":404378,"rsi_14":14.57,"sma_20":10816.5,"sma_60":12253.83,"sma_120":15033.08},{"date":"2024-11-25","open":9630,"high":9840,"low":9340,"close":9340,"volume":1077778,"rsi_14":14.05,"sma_20":10665.5,"sma_60":12176.17,"sma_120":14921.75},{"date":"2024-11-26","open":9400,"high":9480,"low":9270,"close":9420,"volume":334614,"rsi_14":18.75,"sma_20":10526.5,"sma_60":12104.67,"sma_120":14819.83},{"date":"2024-11-27","open":9470,"high":9470,"low":9050,"close":9110,"volume":371189,"rsi_14":17.54,"sma_20":10381.0,"sma_60":12028.5,"sma_120":14717.0},{"date":"2024-11-28","open":9150,"high":9160,"low":8970,"close":9070,"volume":287346,"rsi_14":17.44,"sma_20":10228.5,"sma_60":11947.83,"sma_120":14613.83},{"date":"2024-11-29","open":9030,"high":9070,"low":8670,"close":8790,"volume":401231,"rsi_14":21.05,"sma_20":10079.5,"sma_60":11872.83,"sma_120":14512.92},{"date":"2024-12-02","open":8900,"high":8950,"low":8650,"close":8650,"volume":345255,"rsi_14":23.44,"sma_20":9910.0,"sma_60":11787.5,"sma_120":14408.75},{"date":"2024-12-03","open":8650,"high":8990,"low":8650,"close":8940,"volume":346803,"rsi_14":35.74,"sma_20":9757.0,"sma_60":11714.33,"sma_120":14304.08},{"date":"2024-12-04","open":8640,"high":8830,"low":8550,"close":8760,"volume":380453,"rsi_14":35.18,"sma_20":9624.0,"sma_60":11644.33,"sma_120":14199.17},{"date":"2024-12-05","open":8800,"high":8900,"low":8620,"close":8640,"volume":288833,"rsi_14":22.12,"sma_20":9489.5,"sma_60":11584.17,"sma_120":14095.75},{"date":"2024-12-06","open":8600,"high":8630,"low":8010,"close":8340,"volume":529312,"rsi_14":18.9,"sma_20":9341.0,"sma_60":11521.5,"sma_120":13984.83},{"date":"2024-12-09","open":8080,"high":8200,"low":7710,"close":7770,"volume":489332,"rsi_14":16.05,"sma_20":9207.5,"sma_60":11454.67,"sma_120":13863.33},{"date":"2024-12-10","open":7730,"high":8220,"low":7730,"close":8220,"volume":397773,"rsi_14":28.53,"sma_20":9118.0,"sma_60":11385.67,"sma_120":13750.17},{"date":"2024-12-11","open":8220,"high":8790,"low":8120,"close":8770,"volume":451946,"rsi_14":41.23,"sma_20":9074.0,"sma_60":11324.5,"sma_120":13644.5},{"date":"2024-12-12","open":8940,"high":9060,"low":8650,"close":8890,"volume":720412,"rsi_14":41.39,"sma_20":9043.0,"sma_60":11269.5,"sma_120":13536.5},{"date":"2024-12-13","open":8960,"high":9250,"low":8830,"close":9170,"volume":448790,"rsi_14":47.71,"sma_20":9006.5,"sma_60":11199.0,"sma_120":13429.58},{"date":"2024-12-16","open":9360,"high":9390,"low":9090,"close":9170,"volume":419313,"rsi_14":46.56,"sma_20":8969.0,"sma_60":11143.0,"sma_120":13328.5},{"date":"2024-12-17","open":9840,"high":10020,"low":9410,"close":9620,"volume":2939164,"rsi_14":56.76,"sma_20":8960.0,"sma_60":11102.17,"sma_120":13235.75},{"date":"2024-12-18","open":9550,"high":9590,"low":9320,"close":9520,"volume":575427,"rsi_14":55.87,"sma_20":8955.0,"sma_60":11053.67,"sma_120":13151.75},{"date":"2024-12-19","open":9000,"high":9350,"low":8990,"close":9220,"volume":546998,"rsi_14":55.58,"sma_20":8946.0,"sma_60":11001.0,"sma_120":13069.25},{"date":"2024-12-20","open":9190,"high":9200,"low":8650,"close":8730,"volume":422932,"rsi_14":50.95,"sma_20":8907.0,"sma_60":10936.17,"sma_120":12983.67},{"date":"2024-12-23","open":8910,"high":10220,"low":8910,"close":9430,"volume":3773173,"rsi_14":55.31,"sma_20":8911.5,"sma_60":10881.33,"sma_120":12906.83},{"date":"2024-12-24","open":9620,"high":9650,"low":9040,"close":9100,"volume":1094438,"rsi_14":53.57,"sma_20":8895.5,"sma_60":10802.83,"sma_120":12826.33},{"date":"2024-12-26","open":9170,"high":9640,"low":8950,"close":9000,"volume":947876,"rsi_14":53.8,"sma_20":8890.0,"sma_60":10724.17,"sma_120":12742.42},{"date":"2024-12-27","open":8700,"high":9250,"low":8680,"close":8860,"volume":801712,"rsi_14":55.68,"sma_20":8879.5,"sma_60":10651.0,"sma_120":12661.08},{"date":"2024-12-30","open":8640,"high":8960,"low":8590,"close":8920,"volume":313073,"rsi_14":64.13,"sma_20":8886.0,"sma_60":10582.83,"sma_120":12584.25},{"date":"2025-01-02","open":8920,"high":9220,"low":8650,"close":9200,"volume":417397,"rsi_14":62.56,"sma_20":8913.5,"sma_60":10512.0,"sma_120":12505.5},{"date":"2025-01-03","open":9210,"high":9800,"low":9120,"close":9670,"volume":1266268,"rsi_14":61.78,"sma_20":8950.0,"sma_60":10442.17,"sma_120":12434.58},{"date":"2025-01-06","open":9770,"high":10200,"low":9760,"close":9910,"volume":1604219,"rsi_14":62.94,"sma_20":9007.5,"sma_60":10384.5,"sma_120":12362.25},{"date":"2025-01-07","open":10200,"high":10250,"low":9860,"close":9870,"volume":1044983,"rsi_14":59.46,"sma_20":9069.0,"sma_60":10329.67,"sma_120":12291.42},{"date":"2025-01-08","open":9650,"high":10410,"low":9590,"close":10410,"volume":1656472,"rsi_14":64.62,"sma_20":9172.5,"sma_60":10285.17,"sma_120":12229.08},{"date":"2025-01-09","open":10650,"high":10650,"low":9990,"close":10040,"volume":1230178,"rsi_14":55.05,"sma_20":9286.0,"sma_60":10228.67,"sma_120":12164.58},{"date":"2025-01-10","open":10160,"high":10430,"low":9810,"close":9900,"volume":773797,"rsi_14":54.52,"sma_20":9370.0,"sma_60":10166.17,"sma_120":12103.58},{"date":"2025-01-13","open":9790,"high":9930,"low":9450,"close":9520,"volume":509432,"rsi_14":53.5,"sma_20":9407.5,"sma_60":10103.83,"sma_120":12035.25},{"date":"2025-01-14","open":9600,"high":9850,"low":9530,"close":9690,"volume":436002,"rsi_14":62.12,"sma_20":9447.5,"sma_60":10040.33,"sma_120":11966.58},{"date":"2025-01-15","open":9750,"high":9970,"low":9530,"close":9570,"volume":503903,"rsi_14":52.07,"sma_20":9467.5,"sma_60":9988.83,"sma_120":11903.17},{"date":"2025-01-16","open":9840,"high":10070,"low":9730,"close":9780,"volume":827207,"rsi_14":60.43,"sma_20":9498.0,"sma_60":9939.17,"sma_120":11843.67},{"date":"2025-01-17","open":9810,"high":9970,"low":9630,"close":9770,"volume":472548,"rsi_14":62.15,"sma_20":9505.5,"sma_60":9899.33,"sma_120":11785.5},{"date":"2025-01-20","open":9860,"high":12700,"low":9700,"close":12700,"volume":26078022,"rsi_14":82.21,"sma_20":9664.5,"sma_60":9900.67,"sma_120":11756.08},{"date":"2025-01-21","open":12940,"high":13550,"low":12650,"close":12890,"volume":15697372,"rsi_14":82.59,"sma_20":9848.0,"sma_60":9912.83,"sma_120":11730.08},{"date":"2025-01-22","open":12780,"high":13320,"low":12520,"close":13070,"volume":7028874,"rsi_14":82.3,"sma_20":10065.0,"sma_60":9929.5,"sma_120":11705.42},{"date":"2025-01-23","open":13200,"high":15180,"low":13070,"close":13650,"volume":25128619,"rsi_14":82.62,"sma_20":10276.0,"sma_60":9951.0,"sma_120":11690.58},{"date":"2025-01-24","open":13470,"high":13470,"low":13110,"close":13200,"volume":1438921,"rsi_14":76.07,"sma_20":10481.0,"sma_60":9967.67,"sma_120":11672.67},{"date":"2025-01-31","open":13900,"high":14080,"low":13580,"close":14060,"volume":1580240,"rsi_14":79.38,"sma_20":10734.0,"sma_60":10001.67,"sma_120":11655.67},{"date":"2025-02-03","open":13820,"high":13820,"low":13120,"close":13300,"volume":1058199,"rsi_14":69.66,"sma_20":10956.0,"sma_60":10021.33,"sma_120":11638.25},{"date":"2025-02-04","open":13800,"high":15300,"low":13670,"close":13770,"volume":15900694,"rsi_14":75.03,"sma_20":11198.5,"sma_60":10054.67,"sma_120":11622.17},{"date":"2025-02-05","open":14010,"high":14650,"low":13750,"close":14030,"volume":5088798,"rsi_14":77.28,"sma_20":11440.0,"sma_60":10087.83,"sma_120":11608.33},{"date":"2025-02-06","open":14380,"high":14530,"low":13960,"close":14160,"volume":2367715,"rsi_14":81.69,"sma_20":11664.5,"sma_60":10123.83,"sma_120":11605.67},{"date":"2025-02-07","open":14290,"high":17520,"low":13660,"close":16710,"volume":32318865,"rsi_14":86.19,"sma_20":12004.5,"sma_60":10212.0,"sma_120":11643.5},{"date":"2025-02-10","open":16610,"high":18780,"low":16300,"close":17700,"volume":17823923,"rsi_14":88.46,"sma_20":12396.0,"sma_60":10318.17,"sma_120":11679.92},{"date":"2025-02-11","open":17990,"high":18990,"low":17670,"close":17850,"volume":9098725,"rsi_14":88.39,"sma_20":12768.0,"sma_60":10427.17,"sma_120":11716.33},{"date":"2025-02-12","open":18150,"high":18290,"low":17330,"close":17350,"volume":4554929,"rsi_14":84.45,"sma_20":13133.5,"sma_60":10542.33,"sma_120":11750.17},{"date":"2025-02-13","open":17380,"high":18250,"low":17090,"close":17820,"volume":7155277,"rsi_14":79.98,"sma_20":13529.5,"sma_60":10672.5,"sma_120":11783.75},{"date":"2025-02-14","open":19860,"high":20600,"low":17660,"close":17750,"volume":13527879,"rsi_14":78.86,"sma_20":13941.0,"sma_60":10807.5,"sma_120":11812.08},{"date":"2025-02-17","open":18360,"high":18690,"low":17750,"close":17920,"volume":3360467,"rsi_14":78.83,"sma_20":14352.5,"sma_60":10947.67,"sma_120":11843.25},{"date":"2025-02-18","open":17950,"high":19210,"low":17930,"close":18620,"volume":9426517,"rsi_14":79.13,"sma_20":14805.0,"sma_60":11093.0,"sma_120":11876.33},{"date":"2025-02-19","open":18770,"high":19360,"low":18420,"close":18740,"volume":4431410,"rsi_14":83.78,"sma_20":15253.0,"sma_60":11240.0,"sma_120":11911.42},{"date":"2025-02-20","open":18620,"high":18630,"low":17120,"close":17300,"volume":2416780,"rsi_14":68.45,"sma_20":15629.5,"sma_60":11365.0,"sma_120":11938.42},{"date":"2025-02-21","open":17070,"high":17530,"low":16960,"close":16960,"volume":1431295,"rsi_14":71.89,"sma_20":15842.5,"sma_60":11487.33,"sma_120":11954.08},{"date":"2025-02-24","open":16600,"high":16630,"low":16100,"close":16380,"volume":1438120,"rsi_14":65.41,"sma_20":16017.0,"sma_60":11603.67,"sma_120":11968.33},{"date":"2025-02-25","open":16160,"high":16250,"low":15510,"close":15760,"volume":1752441,"rsi_14":59.8,"sma_20":16151.5,"sma_60":11707.83,"sma_120":11980.83},{"date":"2025-02-26","open":15950,"high":16660,"low":15570,"close":15890,"volume":2308971,"rsi_14":59.8,"sma_20":16263.5,"sma_60":11817.0,"sma_120":11996.58},{"date":"2025-02-27","open":16320,"high":17700,"low":16320,"close":16680,"volume":6728671,"rsi_14":49.79,"sma_20":16437.5,"sma_60":11938.0,"sma_120":12021.33},{"date":"2025-02-28","open":15870,"high":16150,"low":15640,"close":15660,"volume":1355233,"rsi_14":35.63,"sma_20":16517.5,"sma_60":12047.17,"sma_120":12037.83},{"date":"2025-03-04","open":15100,"high":15850,"low":14790,"close":15250,"volume":1044787,"rsi_14":32.34,"sma_20":16615.0,"sma_60":12150.17,"sma_120":12049.0},{"date":"2025-03-05","open":15390,"high":16000,"low":14980,"close":15160,"volume":1290714,"rsi_14":34.24,"sma_20":16684.5,"sma_60":12256.33,"sma_120":12064.58},{"date":"2025-03-06","open":15290,"high":15480,"low":14300,"close":14300,"volume":1271481,"rsi_14":26.02,"sma_20":16698.0,"sma_60":12350.5,"sma_120":12069.0},{"date":"2025-03-07","open":14200,"high":15610,"low":14100,"close":15120,"volume":5778642,"rsi_14":33.75,"sma_20":16746.0,"sma_60":12453.5,"sma_120":12083.92},{"date":"2025-03-10","open":15080,"high":15450,"low":14810,"close":14810,"volume":1126178,"rsi_14":31.11,"sma_20":16651.0,"sma_60":12554.33,"sma_120":12099.33},{"date":"2025-03-11","open":13900,"high":14790,"low":13890,"close":14690,"volume":993254,"rsi_14":24.31,"sma_20":16500.5,"sma_60":12655.17,"sma_120":12119.67},{"date":"2025-03-12","open":14920,"high":15600,"low":14740,"close":15160,"volume":2677182,"rsi_14":27.62,"sma_20":16366.0,"sma_60":12768.83,"sma_120":12145.17},{"date":"2025-03-13","open":15650,"high":16500,"low":15010,"close":15050,"volume":2892353,"rsi_14":33.13,"sma_20":16251.0,"sma_60":12890.17,"sma_120":12172.42},{"date":"2025-03-14","open":15300,"high":15720,"low":15060,"close":15500,"volume":1177188,"rsi_14":39.23,"sma_20":16135.0,"sma_60":13011.5,"sma_120":12198.58},{"date":"2025-03-17","open":15650,"high":15920,"low":15410,"close":15450,"volume":1223656,"rsi_14":42.56,"sma_20":16020.0,"sma_60":13122.83,"sma_120":12223.67},{"date":"2025-03-18","open":15600,"high":15680,"low":15050,"close":15200,"volume":806538,"rsi_14":45.24,"sma_20":15884.0,"sma_60":13228.0,"sma_120":12248.75},{"date":"2025-03-19","open":15110,"high":15890,"low":14850,"close":15540,"volume":1777795,"rsi_14":47.13,"sma_20":15730.0,"sma_60":13334.17,"sma_120":12266.58},{"date":"2025-03-20","open":15900,"high":15930,"low":15340,"close":15420,"volume":1489215,"rsi_14":38.38,"sma_20":15564.0,"sma_60":13438.33,"sma_120":12290.67},{"date":"2025-03-21","open":15820,"high":16630,"low":15800,"close":15960,"volume":6309473,"rsi_14":53.04,"sma_20":15497.0,"sma_60":13544.0,"sma_120":12323.08},{"date":"2025-03-24","open":16120,"high":16560,"low":15900,"close":16000,"volume":1188417,"rsi_14":58.21,"sma_20":15449.0,"sma_60":13652.0,"sma_120":12352.83},{"date":"2025-03-25","open":16360,"high":16400,"low":15100,"close":15300,"volume":786086,"rsi_14":51.35,"sma_20":15395.0,"sma_60":13753.33,"sma_120":12377.17},{"date":"2025-03-26","open":15070,"high":15500,"low":14740,"close":15170,"volume":597566,"rsi_14":59.78,"sma_20":15365.5,"sma_60":13860.67,"sma_120":12398.42},{"date":"2025-03-27","open":14800,"high":14950,"low":14220,"close":14350,"volume":511165,"rsi_14":41.35,"sma_20":15288.5,"sma_60":13942.67,"sma_120":12412.0},{"date":"2025-03-28","open":14300,"high":14390,"low":13370,"close":13430,"volume":474385,"rsi_14":36.36,"sma_20":15126.0,"sma_60":14014.83,"sma_120":12408.83},{"date":"2025-03-31","open":12930,"high":13200,"low":12440,"close":12520,"volume":664480,"rsi_14":31.45,"sma_20":14969.0,"sma_60":14073.5,"sma_120":12398.83},{"date":"2025-04-01","open":12750,"high":13430,"low":12750,"close":13240,"volume":589581,"rsi_14":34.26,"sma_20":14868.5,"sma_60":14146.5,"sma_120":12398.75},{"date":"2025-04-02","open":13660,"high":13660,"low":12730,"close":12850,"volume":594758,"rsi_14":32.76,"sma_20":14753.0,"sma_60":14212.0,"sma_120":12397.42},{"date":"2025-04-03","open":12300,"high":12790,"low":12160,"close":12670,"volume":320136,"rsi_14":26.84,"sma_20":14671.5,"sma_60":14269.83,"sma_120":12390.92},{"date":"2025-04-04","open":12320,"high":13100,"low":12210,"close":12620,"volume":413192,"rsi_14":26.84,"sma_20":14546.5,"sma_60":14319.0,"sma_120":12380.58},{"date":"2025-04-07","open":12100,"high":12200,"low":11410,"close":11460,"volume":522930,"rsi_14":23.36,"sma_20":14379.0,"sma_60":14344.83,"sma_120":12364.67},{"date":"2025-04-08","open":11990,"high":12040,"low":11350,"close":11480,"volume":538430,"rsi_14":19.7,"sma_20":14218.5,"sma_60":14371.67,"sma_120":12350.67},{"date":"2025-04-09","open":11200,"high":11580,"low":11070,"close":11290,"volume":334713,"rsi_14":19.5,"sma_20":14025.0,"sma_60":14386.33,"sma_120":12335.75},{"date":"2025-04-10","open":13120,"high":13650,"low":12220,"close":12350,"volume":1829403,"rsi_14":25.24,"sma_20":13890.0,"sma_60":14424.83,"sma_120":12326.75},{"date":"2025-04-11","open":12030,"high":12750,"low":11980,"close":12710,"volume":573262,"rsi_14":28.38,"sma_20":13750.5,"sma_60":14471.67,"sma_120":12318.92},{"date":"2025-04-14","open":13300,"high":13310,"low":12890,"close":13080,"volume":692319,"rsi_14":34.75,"sma_20":13632.0,"sma_60":14531.0,"sma_120":12317.42},{"date":"2025-04-15","open":13120,"high":13210,"low":13020,"close":13080,"volume":359994,"rsi_14":35.38,"sma_20":13526.0,"sma_60":14587.5,"sma_120":12313.92},{"date":"2025-04-16","open":12850,"high":12860,"low":12370,"close":12400,"volume":371269,"rsi_14":36.09,"sma_20":13369.0,"sma_60":14634.67,"sma_120":12311.75},{"date":"2025-04-17","open":12270,"high":12790,"low":12190,"close":12770,"volume":340259,"rsi_14":44.89,"sma_20":13236.5,"sma_60":14684.5,"sma_120":12311.83},{"date":"2025-04-18","open":12620,"high":12750,"low":12480,"close":12720,"volume":365044,"rsi_14":51.79,"sma_20":13074.5,"sma_60":14733.67,"sma_120":12316.5},{"date":"2025-04-21","open":12770,"high":13100,"low":12670,"close":12750,"volume":293599,"rsi_14":45.01,"sma_20":12912.0,"sma_60":14734.5,"sma_120":12317.58},{"date":"2025-04-22","open":12520,"high":12770,"low":12500,"close":12580,"volume":379316,"rsi_14":47.12,"sma_20":12776.0,"sma_60":14729.33,"sma_120":12321.08},{"date":"2025-04-23","open":13000,"high":13130,"low":12860,"close":13120,"volume":473056,"rsi_14":54.46,"sma_20":12673.5,"sma_60":14730.17,"sma_120":12329.83},{"date":"2025-04-24","open":13810,"high":13810,"low":12820,"close":13070,"volume":1261106,"rsi_14":54.46,"sma_20":12609.5,"sma_60":14720.5,"sma_120":12335.75},{"date":"2025-04-25","open":13380,"high":13750,"low":13090,"close":13550,"volume":1281616,"rsi_14":73.91,"sma_20":12615.5,"sma_60":14726.33,"sma_120":12347.0},{"date":"2025-04-28","open":13460,"high":13590,"low":13030,"close":13060,"volume":588215,"rsi_14":66.32,"sma_20":12642.5,"sma_60":14709.67,"sma_120":12355.67},{"date":"2025-04-29","open":13100,"high":13225,"low":12950,"close":12980,"volume":358171,"rsi_14":67.86,"sma_20":12629.5,"sma_60":14704.33,"sma_120":12362.83},{"date":"2025-04-30","open":12980,"high":13020,"low":12610,"close":12660,"volume":284590,"rsi_14":53.88,"sma_20":12620.0,"sma_60":14685.83,"sma_120":12370.25},{"date":"2025-05-02","open":12700,"high":13010,"low":12610,"close":12940,"volume":292559,"rsi_14":52.94,"sma_20":12633.5,"sma_60":14667.67,"sma_120":12377.75},{"date":"2025-05-07","open":13040,"high":13320,"low":12900,"close":13320,"volume":387467,"rsi_14":53.06,"sma_20":12668.5,"sma_60":14653.67,"sma_120":12388.75},{"date":"2025-05-08","open":13590,"high":13720,"low":13220,"close":13330,"volume":427456,"rsi_14":53.18,"sma_20":12762.0,"sma_60":14597.33,"sma_120":12404.67},{"date":"2025-05-09","open":13410,"high":13420,"low":12850,"close":12920,"volume":302453,"rsi_14":57.1,"sma_20":12834.0,"sma_60":14517.67,"sma_120":12417.92},{"date":"2025-05-12","open":13110,"high":13510,"low":13050,"close":13510,"volume":486014,"rsi_14":59.54,"sma_20":12945.0,"sma_60":14445.33,"sma_120":12436.25},{"date":"2025-05-13","open":14360,"high":14500,"low":13500,"close":13550,"volume":1180226,"rsi_14":60.72,"sma_20":13005.0,"sma_60":14382.0,"sma_120":12462.17},{"date":"2025-05-14","open":13870,"high":13960,"low":13560,"close":13660,"volume":419367,"rsi_14":61.52,"sma_20":13052.5,"sma_60":14312.67,"sma_120":12492.58},{"date":"2025-05-15","open":13760,"high":13970,"low":13270,"close":13290,"volume":542693,"rsi_14":58.55,"sma_20":13063.0,"sma_60":14238.33,"sma_120":12522.92},{"date":"2025-05-16","open":13390,"high":13750,"low":13180,"close":13580,"volume":484172,"rsi_14":55.9,"sma_20":13088.0,"sma_60":14166.0,"sma_120":12556.83},{"date":"2025-05-19","open":13280,"high":13330,"low":12920,"close":13090,"volume":296072,"rsi_14":50.23,"sma_20":13122.5,"sma_60":14073.83,"sma_120":12583.42},{"date":"2025-05-20","open":13210,"high":13770,"low":13170,"close":13320,"volume":494819,"rsi_14":47.19,"sma_20":13150.0,"sma_60":13983.5,"sma_120":12611.75},{"date":"2025-05-21","open":13280,"high":13370,"low":13090,"close":13100,"volume":248043,"rsi_14":50.52,"sma_20":13169.0,"sma_60":13913.5,"sma_120":12639.25},{"date":"2025-05-22","open":12910,"high":12940,"low":12690,"close":12700,"volume":259392,"rsi_14":46.62,"sma_20":13166.5,"sma_60":13842.5,"sma_120":12664.92},{"date":"2025-05-23","open":12760,"high":12870,"low":12420,"close":12420,"volume":172258,"rsi_14":47.07,"sma_20":13158.5,"sma_60":13776.5,"sma_120":12690.08},{"date":"2025-05-26","open":12210,"high":13430,"low":12210,"close":12950,"volume":683273,"rsi_14":50.11,"sma_20":13150.0,"sma_60":13729.67,"sma_120":12718.75},{"date":"2025-05-27","open":12850,"high":12960,"low":12690,"close":12760,"volume":174473,"rsi_14":43.27,"sma_20":13134.5,"sma_60":13677.5,"sma_120":12747.25},{"date":"2025-05-28","open":13020,"high":13290,"low":12860,"close":13010,"volume":359652,"rsi_14":46.36,"sma_20":13107.5,"sma_60":13616.33,"sma_120":12777.17},{"date":"2025-05-29","open":13650,"high":13650,"low":13180,"close":13350,"volume":433977,"rsi_14":54.97,"sma_20":13122.0,"sma_60":13577.83,"sma_120":12812.5},{"date":"2025-05-30","open":13120,"high":13260,"low":13020,"close":13100,"volume":274196,"rsi_14":44.86,"sma_20":13128.0,"sma_60":13542.0,"sma_120":12846.08},{"date":"2025-06-02","open":13140,"high":13160,"low":12930,"close":13040,"volume":172334,"rsi_14":43.64,"sma_20":13147.0,"sma_60":13506.67,"sma_120":12881.5},{"date":"2025-06-04","open":13250,"high":13550,"low":13250,"close":13410,"volume":380596,"rsi_14":47.07,"sma_20":13170.5,"sma_60":13491.83,"sma_120":12921.17},{"date":"2025-06-05","open":13500,"high":13920,"low":13360,"close":13730,"volume":733813,"rsi_14":55.21,"sma_20":13191.0,"sma_60":13468.67,"sma_120":12961.08},{"date":"2025-06-09","open":14070,"high":14100,"low":13660,"close":13790,"volume":496988,"rsi_14":52.63,"sma_20":13214.0,"sma_60":13451.67,"sma_120":13003.0},{"date":"2025-06-10","open":13930,"high":13930,"low":13440,"close":13500,"volume":386106,"rsi_14":55.41,"sma_20":13243.0,"sma_60":13431.83,"sma_120":13043.5},{"date":"2025-06-11","open":13640,"high":14050,"low":13580,"close":13950,"volume":559651,"rsi_14":57.86,"sma_20":13265.0,"sma_60":13411.67,"sma_120":13090.25},{"date":"2025-06-12","open":13910,"high":13930,"low":13610,"close":13750,"volume":526027,"rsi_14":58.15,"sma_20":13275.0,"sma_60":13390.0,"sma_120":13140.08},{"date":"2025-06-13","open":13930,"high":13940,"low":13130,"close":13270,"volume":552968,"rsi_14":57.0,"sma_20":13255.5,"sma_60":13352.83,"sma_120":13182.17},{"date":"2025-06-16","open":12990,"high":13200,"low":12900,"close":13170,"volume":260854,"rsi_14":59.64,"sma_20":13249.5,"sma_60":13314.83,"sma_120":13218.83},{"date":"2025-06-17","open":13360,"high":13900,"low":13160,"close":13380,"volume":795830,"rsi_14":56.02,"sma_20":13239.5,"sma_60":13284.5,"sma_120":13256.25},{"date":"2025-06-18","open":13390,"high":13700,"low":13110,"close":13680,"volume":296233,"rsi_14":62.5,"sma_20":13269.0,"sma_60":13253.5,"sma_120":13293.83},{"date":"2025-06-19","open":13790,"high":13850,"low":13460,"close":13600,"volume":413446,"rsi_14":58.4,"sma_20":13283.0,"sma_60":13223.17,"sma_120":13330.75},{"date":"2025-06-20","open":13610,"high":13850,"low":13500,"close":13690,"volume":411415,"rsi_14":55.21,"sma_20":13312.5,"sma_60":13185.33,"sma_120":13364.67},{"date":"2025-06-23","open":13270,"high":13400,"low":13140,"close":13330,"volume":429640,"rsi_14":53.41,"sma_20":13344.0,"sma_60":13140.83,"sma_120":13396.42},{"date":"2025-06-24","open":13910,"high":15700,"low":13850,"close":15050,"volume":8817575,"rsi_14":69.98,"sma_20":13475.5,"sma_60":13136.67,"sma_120":13445.0},{"date":"2025-06-25","open":16720,"high":19030,"low":16680,"close":17970,"volume":17392579,"rsi_14":80.08,"sma_20":13726.5,"sma_60":13183.33,"sma_120":13522.0},{"date":"2025-06-26","open":18220,"high":18390,"low":16480,"close":16500,"volume":4571187,"rsi_14":65.86,"sma_20":13913.5,"sma_60":13219.17,"sma_120":13580.92},{"date":"2025-06-27","open":17230,"high":17250,"low":15810,"close":15980,"volume":1781368,"rsi_14":61.92,"sma_20":14062.0,"sma_60":13261.67,"sma_120":13638.25},{"date":"2025-06-30","open":15900,"high":15970,"low":15310,"close":15460,"volume":969544,"rsi_14":60.4,"sma_20":14167.5,"sma_60":13310.67,"sma_120":13692.08},{"date":"2025-07-01","open":15400,"high":15580,"low":14990,"close":14990,"volume":933204,"rsi_14":55.51,"sma_20":14262.0,"sma_60":13339.83,"sma_120":13743.17},{"date":"2025-07-02","open":15010,"high":15800,"low":14460,"close":15630,"volume":2130567,"rsi_14":59.51,"sma_20":14391.5,"sma_60":13386.17,"sma_120":13799.08},{"date":"2025-07-03","open":16350,"high":16890,"low":15850,"close":16080,"volume":2652527,"rsi_14":64.26,"sma_20":14525.0,"sma_60":13443.0,"sma_120":13856.42},{"date":"2025-07-04","open":16300,"high":16350,"low":15610,"close":15630,"volume":646191,"rsi_14":62.06,"sma_20":14620.0,"sma_60":13493.17,"sma_120":13906.08},{"date":"2025-07-07","open":15400,"high":15480,"low":15170,"close":15260,"volume":425071,"rsi_14":59.07,"sma_20":14693.5,"sma_60":13556.5,"sma_120":13950.67},{"date":"2025-07-08","open":15080,"high":15740,"low":15070,"close":15730,"volume":609383,"rsi_14":59.73,"sma_20":14805.0,"sma_60":13627.33,"sma_120":13999.5},{"date":"2025-07-09","open":15680,"high":15740,"low":15290,"close":15360,"volume":427247,"rsi_14":58.13,"sma_20":14875.5,"sma_60":13695.17,"sma_120":14040.75},{"date":"2025-07-10","open":16120,"high":16650,"low":15620,"close":15640,"volume":2368463,"rsi_14":58.86,"sma_20":14970.0,"sma_60":13750.0,"sma_120":14087.42},{"date":"2025-07-11","open":15970,"high":16070,"low":15680,"close":15940,"volume":621175,"rsi_14":61.92,"sma_20":15103.5,"sma_60":13803.83,"sma_120":14137.75},{"date":"2025-07-14","open":15780,"high":15790,"low":15420,"close":15420,"volume":357638,"rsi_14":51.9,"sma_20":15216.0,"sma_60":13842.83,"sma_120":14186.92},{"date":"2025-07-15","open":15450,"high":16140,"low":15320,"close":16100,"volume":788066,"rsi_14":37.55,"sma_20":15352.0,"sma_60":13893.17,"sma_120":14240.33},{"date":"2025-07-16","open":16910,"high":16970,"low":16040,"close":16140,"volume":1358148,"rsi_14":47.04,"sma_20":15475.0,"sma_60":13955.5,"sma_120":14295.08},{"date":"2025-07-17","open":16200,"high":16280,"low":15720,"close":16280,"volume":572211,"rsi_14":52.63,"sma_20":15609.0,"sma_60":14014.0,"sma_120":14349.25},{"date":"2025-07-18","open":16280,"high":16280,"low":16000,"close":16010,"volume":334556,"rsi_14":55.05,"sma_20":15725.0,"sma_60":14068.83,"sma_120":14401.25},{"date":"2025-07-21","open":15900,"high":16150,"low":15840,"close":16050,"volume":255942,"rsi_14":60.56,"sma_20":15861.0,"sma_60":14123.83,"sma_120":14429.17},{"date":"2025-07-22","open":16050,"high":16050,"low":15460,"close":15480,"volume":384903,"rsi_14":48.48,"sma_20":15882.5,"sma_60":14172.17,"sma_120":14450.75},{"date":"2025-07-23","open":15440,"high":15530,"low":14840,"close":15440,"volume":413057,"rsi_14":42.95,"sma_20":15756.0,"sma_60":14210.83,"sma_120":14470.5},{"date":"2025-07-24","open":15750,"high":15850,"low":15190,"close":15190,"volume":280952,"rsi_14":44.93,"sma_20":15690.5,"sma_60":14246.17,"sma_120":14483.33},{"date":"2025-07-25","open":15200,"high":15280,"low":15070,"close":15110,"volume":183134,"rsi_14":48.15,"sma_20":15647.0,"sma_60":14272.17,"sma_120":14499.25},{"date":"2025-07-28","open":15350,"high":16300,"low":15070,"close":15980,"volume":1757996,"rsi_14":52.81,"sma_20":15673.0,"sma_60":14320.83,"sma_120":14515.25},{"date":"2025-07-29","open":15740,"high":15800,"low":15330,"close":15550,"volume":359608,"rsi_14":52.11,"sma_20":15701.0,"sma_60":14363.67,"sma_120":14534.0},{"date":"2025-07-30","open":15450,"high":15920,"low":15350,"close":15460,"volume":514097,"rsi_14":47.92,"sma_20":15692.5,"sma_60":14410.33,"sma_120":14548.08},{"date":"2025-07-31","open":15650,"high":15700,"low":15100,"close":15100,"volume":559362,"rsi_14":40.41,"sma_20":15643.5,"sma_60":14446.33,"sma_120":14557.0},{"date":"2025-08-01","open":14850,"high":14940,"low":14190,"close":14280,"volume":422361,"rsi_14":37.82,"sma_20":15576.0,"sma_60":14462.33,"sma_120":14558.0},{"date":"2025-08-04","open":14290,"high":14790,"low":14200,"close":14580,"volume":236960,"rsi_14":32.33,"sma_20":15542.0,"sma_60":14483.17,"sma_120":14540.25},{"date":"2025-08-05","open":14920,"high":14950,"low":14610,"close":14780,"volume":162066,"rsi_14":34.75,"sma_20":15494.5,"sma_60":14514.17,"sma_120":14515.92},{"date":"2025-08-06","open":14740,"high":14740,"low":14510,"close":14680,"volume":132223,"rsi_14":31.9,"sma_20":15460.5,"sma_60":14533.67,"sma_120":14489.5},{"date":"2025-08-07","open":14880,"high":14880,"low":14680,"close":14700,"volume":186897,"rsi_14":34.29,"sma_20":15413.5,"sma_60":14552.83,"sma_120":14467.42},{"date":"2025-08-08","open":14770,"high":15090,"low":14720,"close":14820,"volume":349736,"rsi_14":35.53,"sma_20":15357.5,"sma_60":14572.17,"sma_120":14442.42},{"date":"2025-08-11","open":14900,"high":14960,"low":14760,"close":14770,"volume":194573,"rsi_14":40.48,"sma_20":15325.0,"sma_60":14596.83,"sma_120":14417.58},{"date":"2025-08-12","open":14810,"high":14990,"low":14500,"close":14510,"volume":206313,"rsi_14":38.23,"sma_20":15245.5,"sma_60":14612.33,"sma_120":14389.17},{"date":"2025-08-13","open":14850,"high":14940,"low":14510,"close":14590,"volume":176091,"rsi_14":42.06,"sma_20":15168.0,"sma_60":14637.33,"sma_120":14355.58},{"date":"2025-08-14","open":14650,"high":14650,"low":14370,"close":14410,"volume":192718,"rsi_14":40.98,"sma_20":15074.5,"sma_60":14655.5,"sma_120":14319.5},{"date":"2025-08-18","open":14490,"high":14510,"low":14210,"close":14230,"volume":178103,"rsi_14":22.57,"sma_20":14985.5,"sma_60":14674.33,"sma_120":14293.92},{"date":"2025-08-19","open":14210,"high":14400,"low":13810,"close":13920,"volume":266723,"rsi_14":23.45,"sma_20":14879.0,"sma_60":14694.67,"sma_120":14268.58},{"date":"2025-08-20","open":13480,"high":13740,"low":13380,"close":13700,"volume":238660,"rsi_14":22.5,"sma_20":14790.0,"sma_60":14716.0,"sma_120":14246.25},{"date":"2025-08-21","open":13900,"high":14070,"low":13600,"close":13700,"volume":168051,"rsi_14":25.35,"sma_20":14703.0,"sma_60":14728.5,"sma_120":14229.08},{"date":"2025-08-22","open":13660,"high":13970,"low":13660,"close":13860,"volume":128470,"rsi_14":40.37,"sma_20":14636.5,"sma_60":14746.83,"sma_120":14212.17},{"date":"2025-08-25","open":14010,"high":14290,"low":13910,"close":14180,"volume":185263,"rsi_14":40.91,"sma_20":14590.0,"sma_60":14766.33,"sma_120":14191.33},{"date":"2025-08-26","open":14010,"high":14250,"low":13960,"close":14160,"volume":129219,"rsi_14":34.65,"sma_20":14499.0,"sma_60":14779.83,"sma_120":14178.83},{"date":"2025-08-27","open":14180,"high":14530,"low":14110,"close":14500,"volume":211027,"rsi_14":46.02,"sma_20":14446.5,"sma_60":14803.17,"sma_120":14172.58},{"date":"2025-08-28","open":14330,"high":14890,"low":14190,"close":14680,"volume":402526,"rsi_14":49.59,"sma_20":14407.5,"sma_60":14830.5,"sma_120":14168.58},{"date":"2025-08-29","open":14810,"high":16130,"low":14740,"close":16080,"volume":3614251,"rsi_14":67.03,"sma_20":14456.5,"sma_60":14875.0,"sma_120":14183.42},{"date":"2025-09-01","open":15620,"high":16570,"low":15550,"close":16270,"volume":1401624,"rsi_14":69.53,"sma_20":14556.0,"sma_60":14917.33,"sma_120":14193.0},{"date":"2025-09-02","open":16150,"high":17000,"low":15880,"close":16690,"volume":1505904,"rsi_14":77.25,"sma_20":14661.5,"sma_60":14965.67,"sma_120":14208.67},{"date":"2025-09-03","open":16450,"high":16800,"low":16270,"close":16700,"volume":595670,"rsi_14":76.84,"sma_20":14757.5,"sma_60":15019.0,"sma_120":14225.42},{"date":"2025-09-04","open":16670,"high":17400,"low":16520,"close":16930,"volume":1329344,"rsi_14":81.66,"sma_20":14870.0,"sma_60":15068.67,"sma_120":14240.17},{"date":"2025-09-05","open":17790,"high":17850,"low":16710,"close":17000,"volume":2146907,"rsi_14":85.79,"sma_20":14985.0,"sma_60":15122.83,"sma_120":14256.42},{"date":"2025-09-08","open":16850,"high":18140,"low":16830,"close":17710,"volume":2664602,"rsi_14":94.38,"sma_20":15129.5,"sma_60":15196.83,"sma_120":14274.83},{"date":"2025-09-09","open":18130,"high":18250,"low":17610,"close":18090,"volume":1583093,"rsi_14":99.55,"sma_20":15295.5,"sma_60":15278.83,"sma_120":14296.83},{"date":"2025-09-10","open":18080,"high":18200,"low":17740,"close":18130,"volume":1235125,"rsi_14":99.55,"sma_20":15476.5,"sma_60":15358.0,"sma_120":14321.25},{"date":"2025-09-11","open":18240,"high":18330,"low":17930,"close":18220,"volume":831271,"rsi_14":99.55,"sma_20":15658.0,"sma_60":15433.67,"sma_120":14343.58},{"date":"2025-09-12","open":18400,"high":18730,"low":17920,"close":18360,"volume":1683531,"rsi_14":99.53,"sma_20":15855.5,"sma_60":15513.0,"sma_120":14368.08},{"date":"2025-09-15","open":19110,"high":19380,"low":18150,"close":18660,"volume":1880964,"rsi_14":100.0,"sma_20":16077.0,"sma_60":15595.83,"sma_120":14390.58},{"date":"2025-09-16","open":18650,"high":19240,"low":18200,"close":18870,"volume":1251885,"rsi_14":100.0,"sma_20":16324.5,"sma_60":15688.17,"sma_120":14414.5},{"date":"2025-09-17","open":18460,"high":19230,"low":18230,"close":19010,"volume":1634205,"rsi_14":100.0,"sma_20":16590.0,"sma_60":15754.17,"sma_120":14445.42},{"date":"2025-09-18","open":19491,"high":19714,"low":19066,"close":19390,"volume":1424453,"rsi_14":100.0,"sma_20":16861.5,"sma_60":15773.5,"sma_120":14478.42},{"date":"2025-09-19","open":20150,"high":20150,"low":19080,"close":19230,"volume":1895570,"rsi_14":100.0,"sma_20":17130.0,"sma_60":15819.0,"sma_120":14519.08},{"date":"2025-09-22","open":19250,"high":20600,"low":19220,"close":19820,"volume":2438006,"rsi_14":100.0,"sma_20":17412.0,"sma_60":15883.0,"sma_120":14572.33},{"date":"2025-09-23","open":20500,"high":20550,"low":19500,"close":19780,"volume":1361121,"rsi_14":98.73,"sma_20":17693.0,"sma_60":15955.0,"sma_120":14632.83},{"date":"2025-09-24","open":19220,"high":19660,"low":19130,"close":19620,"volume":1103648,"rsi_14":93.53,"sma_20":17949.0,"sma_60":16032.17,"sma_120":14686.0},{"date":"2025-09-25","open":19170,"high":19330,"low":18770,"close":19030,"volume":925504,"rsi_14":78.12,"sma_20":18166.5,"sma_60":16088.83,"sma_120":14737.5},{"date":"2025-09-26","open":18600,"high":18840,"low":18300,"close":18390,"volume":797879,"rsi_14":59.6,"sma_20":18282.0,"sma_60":16127.33,"sma_120":14785.17},{"date":"2025-09-29","open":18440,"high":18860,"low":18070,"close":18380,"volume":750934,"rsi_14":54.57,"sma_20":18387.5,"sma_60":16173.17,"sma_120":14833.17},{"date":"2025-09-30","open":18510,"high":18860,"low":18010,"close":18090,"volume":623704,"rsi_14":49.42,"sma_20":18457.5,"sma_60":16220.33,"sma_120":14888.42},{"date":"2025-10-01","open":18360,"high":18530,"low":17900,"close":18170,"volume":768781,"rsi_14":49.27,"sma_20":18531.0,"sma_60":16261.0,"sma_120":14944.17},{"date":"2025-10-02","open":18700,"high":21800,"low":18590,"close":20850,"volume":9512854,"rsi_14":70.92,"sma_20":18727.0,"sma_60":16352.5,"sma_120":15023.83},{"date":"2025-10-10","open":24000,"high":24100,"low":22300,"close":22800,"volume":3749461,"rsi_14":77.24,"sma_20":19017.0,"sma_60":16471.83,"sma_120":15110.92},{"date":"2025-10-13","open":21750,"high":23300,"low":21550,"close":23000,"volume":2483609,"rsi_14":77.21,"sma_20":19281.5,"sma_60":16589.5,"sma_120":15196.67},{"date":"2025-10-14","open":24100,"high":24150,"low":21100,"close":21750,"volume":2660572,"rsi_14":65.75,"sma_20":19464.5,"sma_60":16695.0,"sma_120":15268.92},{"date":"2025-10-15","open":22050,"high":22550,"low":21550,"close":22550,"volume":1279795,"rsi_14":68.23,"sma_20":19685.5,"sma_60":16802.5,"sma_120":15347.83},{"date":"2025-10-16","open":22250,"high":22850,"low":22000,"close":22200,"volume":1020725,"rsi_14":65.42,"sma_20":19884.5,"sma_60":16903.5,"sma_120":15429.5},{"date":"2025-10-17","open":21650,"high":22450,"low":21350,"close":21350,"volume":970083,"rsi_14":57.74,"sma_20":20034.0,"sma_60":16988.0,"sma_120":15501.0},{"date":"2025-10-20","open":22450,"high":22800,"low":21600,"close":21850,"volume":982551,"rsi_14":60.0,"sma_20":20193.5,"sma_60":17085.33,"sma_120":15577.08},{"date":"2025-10-21","open":22100,"high":22400,"low":21050,"close":21100,"volume":873206,"rsi_14":56.76,"sma_20":20305.0,"sma_60":17169.5,"sma_120":15646.67},{"date":"2025-10-22","open":20850,"high":21200,"low":20250,"close":21000,"volume":551340,"rsi_14":59.43,"sma_20":20404.5,"sma_60":17261.5,"sma_120":15716.83},{"date":"2025-10-23","open":20450,"high":21250,"low":20000,"close":20750,"volume":583962,"rsi_14":61.73,"sma_20":20485.5,"sma_60":17350.0,"sma_120":15780.42},{"date":"2025-10-24","open":22000,"high":22050,"low":21050,"close":21050,"volume":878224,"rsi_14":62.9,"sma_20":20576.5,"sma_60":17447.67,"sma_120":15846.92},{"date":"2025-10-27","open":21300,"high":21350,"low":20900,"close":21050,"volume":525949,"rsi_14":64.71,"sma_20":20638.0,"sma_60":17546.67,"sma_120":15909.42},{"date":"2025-10-28","open":21200,"high":21250,"low":20500,"close":20650,"volume":517096,"rsi_14":61.95,"sma_20":20681.5,"sma_60":17624.5,"sma_120":15972.67},{"date":"2025-10-29","open":21350,"high":21650,"low":20850,"close":21100,"volume":701528,"rsi_14":51.53,"sma_20":20755.5,"sma_60":17717.0,"sma_120":16040.33},{"date":"2025-10-30","open":20950,"high":21300,"low":20250,"close":20450,"volume":576675,"rsi_14":32.85,"sma_20":20826.5,"sma_60":17800.17,"sma_120":16105.25},{"date":"2025-10-31","open":20350,"high":20550,"low":20100,"close":20550,"volume":436518,"rsi_14":31.85,"sma_20":20934.5,"sma_60":17891.0,"sma_120":16168.67},{"date":"2025-11-03","open":20350,"high":21250,"low":19950,"close":21050,"volume":948700,"rsi_14":44.17,"sma_20":21068.0,"sma_60":18003.83,"sma_120":16233.08},{"date":"2025-11-04","open":21500,"high":21500,"low":20350,"close":20800,"volume":910218,"rsi_14":33.94,"sma_20":21203.5,"sma_60":18107.5,"sma_120":16295.33},{"date":"2025-11-05","open":20200,"high":20450,"low":18590,"close":19920,"volume":1180192,"rsi_14":30.94,"sma_20":21291.0,"sma_60":18193.17,"sma_120":16353.67},{"date":"2025-11-06","open":20600,"high":20650,"low":19660,"close":19920,"volume":417374,"rsi_14":36.06,"sma_20":21244.5,"sma_60":18280.5,"sma_120":16407.08},{"date":"2025-11-07","open":18900,"high":19740,"low":18780,"close":19160,"volume":531432,"rsi_14":25.05,"sma_20":21062.5,"sma_60":18354.83,"sma_120":16453.83},{"date":"2025-11-10","open":19240,"high":20700,"low":18950,"close":20150,"volume":811449,"rsi_14":41.56,"sma_20":20920.0,"sma_60":18443.67,"sma_120":16507.92},{"date":"2025-11-11","open":20850,"high":21000,"low":20050,"close":20400,"volume":450094,"rsi_14":44.81,"sma_20":20852.5,"sma_60":18537.5,"sma_120":16567.17},{"date":"2025-11-12","open":20250,"high":20700,"low":20000,"close":20700,"volume":317660,"rsi_14":49.57,"sma_20":20760.0,"sma_60":18640.67,"sma_120":16626.5},{"date":"2025-11-13","open":20500,"high":21100,"low":20150,"close":20700,"volume":473512,"rsi_14":46.84,"sma_20":20685.0,"sma_60":18742.5,"sma_120":16689.92},{"date":"2025-11-14","open":21600,"high":21700,"low":20400,"close":20500,"volume":1461181,"rsi_14":45.2,"sma_20":20642.5,"sma_60":18844.0,"sma_120":16749.75},{"date":"2025-11-17","open":21100,"high":21450,"low":19650,"close":19720,"volume":1064976,"rsi_14":42.39,"sma_20":20536.0,"sma_60":18935.5,"sma_120":16804.92},{"date":"2025-11-18","open":19290,"high":19700,"low":18270,"close":18340,"volume":1040088,"rsi_14":30.4,"sma_20":20398.0,"sma_60":19009.17,"sma_120":16851.92},{"date":"2025-11-19","open":18190,"high":18340,"low":17480,"close":17850,"volume":647878,"rsi_14":31.1,"sma_20":20240.5,"sma_60":19078.33,"sma_120":16897.17},{"date":"2025-11-20","open":19120,"high":19380,"low":18620,"close":19000,"volume":1003662,"rsi_14":40.23,"sma_20":20153.0,"sma_60":19166.67,"sma_120":16947.58},{"date":"2025-11-21","open":17820,"high":18240,"low":17810,"close":17970,"volume":431519,"rsi_14":31.8,"sma_20":19999.0,"sma_60":19235.17,"sma_120":16991.0},{"date":"2025-11-24","open":18340,"high":18370,"low":17710,"close":17830,"volume":333768,"rsi_14":32.22,"sma_20":19838.0,"sma_60":19296.0,"sma_120":17031.17},{"date":"2025-11-25","open":18780,"high":19130,"low":18180,"close":18300,"volume":559973,"rsi_14":39.8,"sma_20":19720.5,"sma_60":19365.0,"sma_120":17072.42},{"date":"2025-11-26","open":19040,"high":19040,"low":18420,"close":18710,"volume":571812,"rsi_14":42.75,"sma_20":19601.0,"sma_60":19435.17,"sma_120":17119.17},{"date":"2025-11-27","open":18900,"high":18920,"low":18310,"close":18560,"volume":395502,"rsi_14":46.12,"sma_20":19506.5,"sma_60":19499.83,"sma_120":17165.17},{"date":"2025-11-28","open":18700,"high":18920,"low":18520,"close":18850,"volume":435719,"rsi_14":40.77,"sma_20":19421.5,"sma_60":19546.0,"sma_120":17210.5},{"date":"2025-12-01","open":19070,"high":19170,"low":18800,"close":18950,"volume":424698,"rsi_14":39.48,"sma_20":19316.5,"sma_60":19590.67,"sma_120":17254.0},{"date":"2025-12-02","open":19230,"high":19240,"low":18960,"close":19120,"volume":394963,"rsi_14":38.31,"sma_20":19232.5,"sma_60":19631.17,"sma_120":17298.42},{"date":"2025-12-03","open":20050,"high":20250,"low":19510,"close":19750,"volume":770910,"rsi_14":43.57,"sma_20":19224.0,"sma_60":19682.0,"sma_120":17350.5},{"date":"2025-12-04","open":19540,"high":19790,"low":19020,"close":19280,"volume":573812,"rsi_14":42.04,"sma_20":19192.0,"sma_60":19721.17,"sma_120":17394.92},{"date":"2025-12-05","open":19280,"high":19670,"low":19100,"close":19420,"volume":457255,"rsi_14":47.86,"sma_20":19205.0,"sma_60":19761.5,"sma_120":17442.17},{"date":"2025-12-08","open":19440,"high":19450,"low":19000,"close":19240,"volume":275548,"rsi_14":57.73,"sma_20":19159.5,"sma_60":19787.0,"sma_120":17491.92},{"date":"2025-12-09","open":19250,"high":19320,"low":19010,"close":19020,"volume":236072,"rsi_14":60.54,"sma_20":19090.5,"sma_60":19802.5,"sma_120":17540.67},{"date":"2025-12-10","open":19000,"high":19160,"low":18860,"close":19000,"volume":216965,"rsi_14":50.0,"sma_20":19005.5,"sma_60":19817.0,"sma_120":17587.5},{"date":"2025-12-11","open":19260,"high":19320,"low":18920,"close":19000,"volume":381704,"rsi_14":65.19,"sma_20":18920.5,"sma_60":19830.0,"sma_120":17631.83},{"date":"2025-12-12","open":19060,"high":19100,"low":18850,"close":19070,"volume":311016,"rsi_14":68.67,"sma_20":18849.0,"sma_60":19841.83,"sma_120":17677.42},{"date":"2025-12-15","open":18600,"high":18890,"low":18450,"close":18840,"volume":213502,"rsi_14":58.77,"sma_20":18805.0,"sma_60":19844.83,"sma_120":17720.33},{"date":"2025-12-16","open":18810,"high":18880,"low":18300,"close":18340,"volume":256925,"rsi_14":44.16,"sma_20":18805.0,"sma_60":19836.0,"sma_120":17762.08},{"date":"2025-12-17","open":18400,"high":18540,"low":18230,"close":18470,"volume":279495,"rsi_14":48.57,"sma_20":18836.0,"sma_60":19827.0,"sma_120":17790.58},{"date":"2025-12-18","open":18130,"high":18580,"low":17990,"close":18370,"volume":206004,"rsi_14":41.89,"sma_20":18804.5,"sma_60":19814.33,"sma_120":17793.92},{"date":"2025-12-19","open":18780,"high":18870,"low":18320,"close":18330,"volume":274997,"rsi_14":39.31,"sma_20":18822.5,"sma_60":19799.33,"sma_120":17809.17},{"date":"2025-12-22","open":18670,"high":19210,"low":18660,"close":19150,"volume":470102,"rsi_14":50.42,"sma_20":18888.5,"sma_60":19788.17,"sma_120":17835.58},{"date":"2025-12-23","open":19700,"high":19710,"low":19260,"close":19600,"volume":556759,"rsi_14":47.77,"sma_20":18953.5,"sma_60":19785.17,"sma_120":17870.08},{"date":"2025-12-24","open":19630,"high":19640,"low":19170,"close":19200,"volume":296312,"rsi_14":48.79,"sma_20":18978.0,"sma_60":19778.17,"sma_120":17905.17},{"date":"2025-12-26","open":19270,"high":21150,"low":19270,"close":21100,"volume":2645029,"rsi_14":66.6,"sma_20":19105.0,"sma_60":19812.67,"sma_120":17950.75},{"date":"2025-12-29","open":22550,"high":22600,"low":21500,"close":22350,"volume":3495144,"rsi_14":75.37,"sma_20":19280.0,"sma_60":19878.67,"sma_120":18003.0},{"date":"2025-12-30","open":21900,"high":27500,"low":21900,"close":26350,"volume":22362142,"rsi_14":86.98,"sma_20":19650.0,"sma_60":20011.5,"sma_120":18092.33},{"date":"2026-01-02","open":26750,"high":31250,"low":26700,"close":30650,"volume":17669105,"rsi_14":91.05,"sma_20":20226.5,"sma_60":20220.83,"sma_120":18220.58},{"date":"2026-01-05","open":34750,"high":35100,"low":31400,"close":32800,"volume":6590298,"rsi_14":92.23,"sma_20":20879.0,"sma_60":20464.67,"sma_120":18362.83},{"date":"2026-01-06","open":31500,"high":31800,"low":30000,"close":31800,"volume":2248567,"rsi_14":86.86,"sma_20":21505.0,"sma_60":20647.17,"sma_120":18499.83},{"date":"2026-01-07","open":32900,"high":32900,"low":30450,"close":31200,"volume":1712391,"rsi_14":85.03,"sma_20":22094.0,"sma_60":20787.17,"sma_120":18629.5},{"date":"2026-01-08","open":30800,"high":33500,"low":30750,"close":33000,"volume":2026282,"rsi_14":88.7,"sma_20":22782.0,"sma_60":20953.83,"sma_120":18771.67},{"date":"2026-01-09","open":34150,"high":34200,"low":30100,"close":30700,"volume":4276750,"rsi_14":78.97,"sma_20":23366.0,"sma_60":21103.0,"sma_120":18899.0},{"date":"2026-01-12","open":31300,"high":31450,"low":29150,"close":29750,"volume":2379324,"rsi_14":75.91,"sma_20":23903.5,"sma_60":21223.0,"sma_120":19012.75},{"date":"2026-01-13","open":30400,"high":30400,"low":28500,"close":29050,"volume":2111457,"rsi_14":73.7,"sma_20":24406.0,"sma_60":21337.17,"sma_120":19120.33},{"date":"2026-01-14","open":29200,"high":30450,"low":28700,"close":29050,"volume":2008847,"rsi_14":72.71,"sma_20":24905.0,"sma_60":21465.5,"sma_120":19226.75},{"date":"2026-01-15","open":28350,"high":31350,"low":28250,"close":30850,"volume":2839035,"rsi_14":74.3,"sma_20":25505.5,"sma_60":21615.5,"sma_120":19350.42},{"date":"2026-01-16","open":32600,"high":32650,"low":30550,"close":30850,"volume":2904834,"rsi_14":73.38,"sma_20":26750.0,"sma_60":21942.17,"sma_120":19473.75},{"date":"2026-01-19","open":30100,"high":32350,"low":29800,"close":30950,"volume":2447255,"rsi_14":71.83,"sma_20":27379.0,"sma_60":22112.17,"sma_120":19602.67},{"date":"2026-01-20","open":30950,"high":31000,"low":29450,"close":29800,"volume":1268596,"rsi_14":60.24,"sma_20":27952.5,"sma_60":22258.0,"sma_120":19722.33},{"date":"2026-01-21","open":28750,"high":29950,"low":28450,"close":29050,"volume":1185680,"rsi_14":43.98,"sma_20":28447.5,"sma_60":22391.33,"sma_120":19837.83},{"date":"2026-01-22","open":30500,"high":30800,"low":29050,"close":29250,"volume":1457613,"rsi_14":34.36,"sma_20":28930.0,"sma_60":22534.67,"sma_120":19955.67},{"date":"2026-01-23","open":30050,"high":30800,"low":29300,"close":29950,"volume":1172390,"rsi_14":41.63,"sma_20":29467.5,"sma_60":22682.17,"sma_120":20072.08},{"date":"2026-01-26","open":30100,"high":30800,"low":29600,"close":30700,"volume":1548332,"rsi_14":47.77,"sma_20":29947.5,"sma_60":22853.0,"sma_120":20198.33},{"date":"2026-01-27","open":31700,"high":32200,"low":30600,"close":31750,"volume":2916916,"rsi_14":44.02,"sma_20":30417.5,"sma_60":23039.67,"sma_120":20334.08},{"date":"2026-01-28","open":35400,"high":37400,"low":33500,"close":36500,"volume":12803921,"rsi_14":72.48,"sma_20":30925.0,"sma_60":23297.17,"sma_120":20512.42},{"date":"2026-01-29","open":38350,"high":39050,"low":34550,"close":36850,"volume":6294829,"rsi_14":78.86,"sma_20":31235.0,"sma_60":23564.67,"sma_120":20700.5},{"date":"2026-01-30","open":36100,"high":44550,"low":36100,"close":43300,"volume":17048272,"rsi_14":89.47,"sma_20":31760.0,"sma_60":23954.33,"sma_120":20939.83},{"date":"2026-02-02","open":42550,"high":42700,"low":38650,"close":39200,"volume":3962209,"rsi_14":72.91,"sma_20":32130.0,"sma_60":24275.67,"sma_120":21143.33},{"date":"2026-02-03","open":41850,"high":41950,"low":40050,"close":41200,"volume":3181043,"rsi_14":73.15,"sma_20":32630.0,"sma_60":24643.0,"sma_120":21364.33},{"date":"2026-02-04","open":40550,"high":46250,"low":40450,"close":43850,"volume":8425935,"rsi_14":76.0,"sma_20":33172.5,"sma_60":24859.67,"sma_120":21607.25},{"date":"2026-02-05","open":42050,"high":44250,"low":41350,"close":41900,"volume":2403204,"rsi_14":70.5,"sma_20":33732.5,"sma_60":25222.17,"sma_120":21832.92},{"date":"2026-02-06","open":40150,"high":43450,"low":39050,"close":42200,"volume":2964463,"rsi_14":70.72,"sma_20":34355.0,"sma_60":25585.5,"sma_120":22061.5},{"date":"2026-02-09","open":46500,"high":48600,"low":45350,"close":47300,"volume":5709019,"rsi_14":78.14,"sma_20":35267.5,"sma_60":26028.83,"sma_120":22334.75},{"date":"2026-02-10","open":46700,"high":51000,"low":46300,"close":46650,"volume":5376281,"rsi_14":78.39,"sma_20":36147.5,"sma_60":26461.33,"sma_120":22601.92},{"date":"2026-02-11","open":46150,"high":47250,"low":44700,"close":45550,"volume":1692534,"rsi_14":75.55,"sma_20":36882.5,"sma_60":26878.83,"sma_120":22861.42},{"date":"2026-02-12","open":47050,"high":47850,"low":44150,"close":44600,"volume":5756527,"rsi_14":72.78,"sma_20":37570.0,"sma_60":27293.5,"sma_120":23114.5},{"date":"2026-02-13","open":44400,"high":48750,"low":44050,"close":45750,"volume":8219419,"rsi_14":73.12,"sma_20":38315.0,"sma_60":27750.33,"sma_120":23379.75},{"date":"2026-02-19","open":47250,"high":48400,"low":46100,"close":46650,"volume":4023090,"rsi_14":72.99,"sma_20":39100.0,"sma_60":28230.33,"sma_120":23654.33},{"date":"2026-02-20","open":46700,"high":47600,"low":44600,"close":45700,"volume":3068623,"rsi_14":66.08,"sma_20":39895.0,"sma_60":28675.33,"sma_120":23921.0},{"date":"2026-02-23","open":46300,"high":47000,"low":43400,"close":45150,"volume":2689460,"rsi_14":64.41,"sma_20":40700.0,"sma_60":29128.33,"sma_120":24181.75},{"date":"2026-02-24","open":45150,"high":47050,"low":43000,"close":44800,"volume":4757508,"rsi_14":53.3,"sma_20":41477.5,"sma_60":29577.83,"sma_120":24436.92},{"date":"2026-02-25","open":45600,"high":45850,"low":43500,"close":43500,"volume":2260217,"rsi_14":60.8,"sma_20":42155.0,"sma_60":29997.83,"sma_120":24681.42},{"date":"2026-02-26","open":44550,"high":54500,"low":44000,"close":50700,"volume":26205371,"rsi_14":68.92,"sma_20":43155.0,"sma_60":30735.83,"sma_120":25117.83},{"date":"2026-02-27","open":48050,"high":53800,"low":47500,"close":50900,"volume":10185642,"rsi_14":65.56,"sma_20":44112.5,"sma_60":31070.0,"sma_120":25284.92},{"date":"2026-03-03","open":48900,"high":49700,"low":44000,"close":44000,"volume":5251985,"rsi_14":53.8,"sma_20":44487.5,"sma_60":31489.17,"sma_120":25517.58},{"date":"2026-03-04","open":40900,"high":45350,"low":36350,"close":36850,"volume":5376663,"rsi_14":42.24,"sma_20":44487.5,"sma_60":31787.5,"sma_120":25689.08},{"date":"2026-03-05","open":42150,"high":46100,"low":40900,"close":44750,"volume":5185962,"rsi_14":46.58,"sma_20":44560.0,"sma_60":32214.67,"sma_120":25922.92},{"date":"2026-03-06","open":45000,"high":46450,"low":42200,"close":45900,"volume":2786073,"rsi_14":49.01,"sma_20":44895.0,"sma_60":32650.5,"sma_120":26166.25},{"date":"2026-03-09","open":41700,"high":44300,"low":39950,"close":41150,"volume":2188281,"rsi_14":44.69,"sma_20":44892.5,"sma_60":33015.0,"sma_120":26368.08},{"date":"2026-03-10","open":45450,"high":45450,"low":42100,"close":43500,"volume":1956541,"rsi_14":48.71,"sma_20":44875.0,"sma_60":33416.33,"sma_120":26588.92},{"date":"2026-03-11","open":44400,"high":45500,"low":42150,"close":43450,"volume":2051438,"rsi_14":47.24,"sma_20":44952.5,"sma_60":33819.83,"sma_120":26803.42},{"date":"2026-03-12","open":42650,"high":43400,"low":41550,"close":42100,"volume":1173520,"rsi_14":44.6,"sma_20":44947.5,"sma_60":34204.5,"sma_120":27003.5},{"date":"2026-03-13","open":40350,"high":45400,"low":40250,"close":43750,"volume":2465497,"rsi_14":47.72,"sma_20":44770.0,"sma_60":34617.0,"sma_120":27217.0},{"date":"2026-03-16","open":43750,"high":46000,"low":42500,"close":43800,"volume":1759068,"rsi_14":48.41,"sma_20":44627.5,"sma_60":35226.67,"sma_120":27534.25},{"date":"2026-03-17","open":46050,"high":46050,"low":42800,"close":42800,"volume":1748778,"rsi_14":47.67,"sma_20":44490.0,"sma_60":35425.83,"sma_120":27633.83},{"date":"2026-03-18","open":43700,"high":44700,"low":43300,"close":44300,"volume":1814794,"rsi_14":50.93,"sma_20":44475.0,"sma_60":35850.17,"sma_120":27847.5},{"date":"2026-03-19","open":42650,"high":43900,"low":42500,"close":42900,"volume":1039887,"rsi_14":39.57,"sma_20":44332.5,"sma_60":36259.5,"sma_120":28047.75},{"date":"2026-03-20","open":43150,"high":44600,"low":42500,"close":44300,"volume":2045294,"rsi_14":41.45,"sma_20":44215.0,"sma_60":36690.0,"sma_120":28258.5},{"date":"2026-03-23","open":42950,"high":43800,"low":41000,"close":41100,"volume":982669,"rsi_14":45.85,"sma_20":43985.0,"sma_60":37068.83,"sma_120":28441.58},{"date":"2026-03-24","open":43050,"high":43900,"low":41300,"close":42350,"volume":815094,"rsi_14":59.48,"sma_20":43845.0,"sma_60":37469.17,"sma_120":28634.25},{"date":"2026-03-25","open":43200,"high":44800,"low":43100,"close":43950,"volume":1324647,"rsi_14":48.24,"sma_20":43802.5,"sma_60":37882.5,"sma_120":28835.33},{"date":"2026-03-26","open":43300,"high":43500,"low":40850,"close":40900,"volume":1016126,"rsi_14":39.84,"sma_20":43672.5,"sma_60":38237.5,"sma_120":29011.33},{"date":"2026-03-27","open":40391,"high":41868,"low":39168,"close":40900,"volume":958658,"rsi_14":47.57,"sma_20":43145.0,"sma_60":38586.67,"sma_120":29182.42},{"date":"2026-03-30","open":37900,"high":38000,"low":36850,"close":37050,"volume":834763,"rsi_14":34.89,"sma_20":42452.5,"sma_60":38852.5,"sma_120":29332.58},{"date":"2026-03-31","open":35900,"high":37350,"low":34950,"close":35100,"volume":1181308,"rsi_14":32.04,"sma_20":42007.5,"sma_60":39065.0,"sma_120":29471.83},{"date":"2026-04-01","open":36955,"high":39549,"low":36656,"close":39000,"volume":1037476,"rsi_14":44.21,"sma_20":42120.0,"sma_60":39277.5,"sma_120":29644.5},{"date":"2026-04-02","open":40200,"high":41400,"low":37950,"close":38700,"volume":1790618,"rsi_14":39.76,"sma_20":41817.5,"sma_60":39411.67,"sma_120":29816.25},{"date":"2026-04-03","open":40700,"high":40700,"low":37550,"close":38500,"volume":855401,"rsi_14":39.31,"sma_20":41447.5,"sma_60":39506.67,"sma_120":29985.67},{"date":"2026-04-06","open":38700,"high":40250,"low":38350,"close":39000,"volume":660692,"rsi_14":42.18,"sma_20":41340.0,"sma_60":39626.67,"sma_120":30136.92},{"date":"2026-04-07","open":40950,"high":41000,"low":37200,"close":37900,"volume":1045693,"rsi_14":36.61,"sma_20":41060.0,"sma_60":39738.33,"sma_120":30262.75},{"date":"2026-04-08","open":41050,"high":43000,"low":40350,"close":43000,"volume":2320685,"rsi_14":50.18,"sma_20":41037.5,"sma_60":39905.0,"sma_120":30429.42},{"date":"2026-04-09","open":42000,"high":42600,"low":40700,"close":41200,"volume":929145,"rsi_14":44.46,"sma_20":40992.5,"sma_60":40080.0,"sma_120":30591.5},{"date":"2026-04-10","open":42050,"high":42150,"low":41000,"close":41100,"volume":713239,"rsi_14":50.0,"sma_20":40860.0,"sma_60":40269.17,"sma_120":30746.08},{"date":"2026-04-13","open":39900,"high":41600,"low":39600,"close":41400,"volume":578524,"rsi_14":48.02,"sma_20":40740.0,"sma_60":40475.0,"sma_120":30906.08},{"date":"2026-04-14","open":42700,"high":43850,"low":41650,"close":41700,"volume":1922569,"rsi_14":45.03,"sma_20":40685.0,"sma_60":40685.83,"sma_120":31075.67},{"date":"2026-04-15","open":42750,"high":43500,"low":41800,"close":42350,"volume":1393105,"rsi_14":53.58,"sma_20":40587.5,"sma_60":40877.5,"sma_120":31246.5},{"date":"2026-04-16","open":42550,"high":43450,"low":41800,"close":43450,"volume":1242106,"rsi_14":58.01,"sma_20":40615.0,"sma_60":41087.5,"sma_120":31432.75},{"date":"2026-04-17","open":43450,"high":43650,"low":42100,"close":43300,"volume":795695,"rsi_14":67.71,"sma_20":40565.0,"sma_60":41293.33,"sma_120":31618.58},{"date":"2026-04-20","open":43000,"high":43650,"low":42300,"close":43000,"volume":790704,"rsi_14":74.69,"sma_20":40660.0,"sma_60":41513.33,"sma_120":31804.0},{"date":"2026-04-21","open":43600,"high":49550,"low":43500,"close":46850,"volume":9711436,"rsi_14":74.45,"sma_20":40885.0,"sma_60":41810.0,"sma_120":32019.0},{"date":"2026-04-22","open":46150,"high":47000,"low":44700,"close":46950,"volume":2244326,"rsi_14":76.53,"sma_20":41035.0,"sma_60":42105.0,"sma_120":32234.83},{"date":"2026-04-23","open":47450,"high":47600,"low":44200,"close":45700,"volume":2084820,"rsi_14":71.69,"sma_20":41275.0,"sma_60":42367.5,"sma_120":32443.58},{"date":"2026-04-24","open":45800,"high":56500,"low":45800,"close":54000,"volume":20601605,"rsi_14":80.74,"sma_20":41967.5,"sma_60":42755.83,"sma_120":32717.75},{"date":"2026-04-27","open":54900,"high":62600,"low":54000,"close":58400,"volume":14535673,"rsi_14":87.0,"sma_20":43035.0,"sma_60":43200.0,"sma_120":33034.0},{"date":"2026-04-28","open":58500,"high":58600,"low":54000,"close":54900,"volume":3517331,"rsi_14":72.8,"sma_20":44025.0,"sma_60":43506.67,"sma_120":33320.25},{"date":"2026-04-29","open":53700,"high":55300,"low":52300,"close":53600,"volume":2193029,"rsi_14":74.22,"sma_20":44750.0,"sma_60":43785.83,"sma_120":33675.25},{"date":"2026-04-30","open":54100,"high":55900,"low":52400,"close":52400,"volume":2811718,"rsi_14":70.5,"sma_20":45945.0,"sma_60":41803.33,"sma_120":42847.5},{"date":"2026-05-04","open":53800,"high":57700,"low":53800,"close":56700,"volume":5703231,"rsi_14":74.92,"sma_20":46345.0,"sma_60":44229.17,"sma_120":34161.33},{"date":"2026-05-06","open":60500,"high":61900,"low":56800,"close":58500,"volume":4634584,"rsi_14":76.09,"sma_20":47320.0,"sma_60":44517.5,"sma_120":34482.83},{"date":"2026-05-07","open":58500,"high":58800,"low":53300,"close":55100,"volume":2308201,"rsi_14":68.24,"sma_20":48180.0,"sma_60":44705.0,"sma_120":34782.33},{"date":"2026-05-08","open":53100,"high":55900,"low":53000,"close":54700,"volume":1220107,"rsi_14":66.42,"sma_20":48765.0,"sma_60":44918.33,"sma_120":35070.25},{"date":"2026-05-11","open":56500,"high":58200,"low":53800,"close":56100,"volume":2345478,"rsi_14":68.03,"sma_20":49510.0,"sma_60":45150.0,"sma_120":35367.75},{"date":"2026-05-12","open":56700,"high":59500,"low":53200,"close":55200,"volume":3015717,"rsi_14":66.9,"sma_20":50215.0,"sma_60":45281.67,"sma_120":35655.25},{"date":"2026-05-13","open":53700,"high":59300,"low":53200,"close":58900,"volume":3620050,"rsi_14":66.76,"sma_20":51090.0,"sma_60":45485.83,"sma_120":35973.58},{"date":"2026-05-14","open":57000,"high":76500,"low":55000,"close":75600,"volume":10921653,"rsi_14":77.26,"sma_20":52785.0,"sma_60":45986.67,"sma_120":36432.75},{"date":"2026-05-15","open":76000,"high":89100,"low":71100,"close":82300,"volume":10810191,"rsi_14":81.55,"sma_20":54782.5,"sma_60":46615.0,"sma_120":36954.25},{"date":"2026-05-18","open":84400,"high":101500,"low":82200,"close":92600,"volume":9283898,"rsi_14":82.17,"sma_20":57240.0,"sma_60":47395.83,"sma_120":37573.08},{"date":"2026-05-19","open":90700,"high":101000,"low":87800,"close":95900,"volume":4605913,"rsi_14":81.83,"sma_20":59870.0,"sma_60":48216.67,"sma_120":38223.5},{"date":"2026-05-20","open":97100,"high":100700,"low":90000,"close":94800,"volume":2779766,"rsi_14":85.31,"sma_20":62460.0,"sma_60":49035.0,"sma_120":38855.17},{"date":"2026-05-21","open":98900,"high":123200,"low":94300,"close":117800,"volume":8596695,"rsi_14":91.05,"sma_20":66007.5,"sma_60":50245.83,"sma_120":39687.08},{"date":"2026-05-22","open":119900,"high":137100,"low":117900,"close":118700,"volume":5280637,"rsi_14":92.55,"sma_20":69595.0,"sma_60":51477.5,"sma_120":40527.67},{"date":"2026-05-26","open":119800,"high":125000,"low":112600,"close":118900,"volume":3333959,"rsi_14":92.14,"sma_20":73255.0,"sma_60":52734.17,"sma_120":41366.0},{"date":"2026-05-27","open":124300,"high":124800,"low":104800,"close":105100,"volume":3660112,"rsi_14":77.16,"sma_20":75810.0,"sma_60":53640.83,"sma_120":42085.92},{"date":"2026-05-28","open":103500,"high":111000,"low":99500,"close":109700,"volume":3236647,"rsi_14":81.38,"sma_20":78375.0,"sma_60":54620.83,"sma_120":42845.42},{"date":"2026-05-29","open":110400,"high":111300,"low":94800,"close":97800,"volume":3192403,"rsi_14":71.88,"sma_20":80520.0,"sma_60":55517.5,"sma_120":43503.33},{"date":"2026-06-01","open":98000,"high":104000,"low":92100,"close":98500,"volume":3176301,"rsi_14":71.68,"sma_20":82765.0,"sma_60":56545.0,"sma_120":44166.25},{"date":"2026-06-02","open":98400,"high":102300,"low":88700,"close":101000,"volume":2045239,"rsi_14":73.04,"sma_20":85195.0,"sma_60":57482.5,"sma_120":44848.58},{"date":"2026-06-04","open":101000,"high":113500,"low":100800,"close":107300,"volume":2932268,"rsi_14":73.73,"sma_20":87725.0,"sma_60":58505.83,"sma_120":45578.17},{"date":"2026-06-05","open":102400,"high":102500,"low":92100,"close":93500,"volume":1631657,"rsi_14":59.03,"sma_20":89475.0,"sma_60":59378.33,"sma_120":46196.67},{"date":"2026-06-08","open":82900,"high":102100,"low":81800,"close":95500,"volume":4690447,"rsi_14":56.99,"sma_20":91495.0,"sma_60":60245.0,"sma_120":46830.67},{"date":"2026-06-09","open":102000,"high":106200,"low":96200,"close":100400,"volume":2672654,"rsi_14":54.38,"sma_20":93780.0,"sma_60":61194.17,"sma_120":47507.0},{"date":"2026-06-10","open":97900,"high":102000,"low":90100,"close":93500,"volume":2024381,"rsi_14":48.7,"sma_20":95650.0,"sma_60":62050.83,"sma_120":48127.67},{"date":"2026-06-11","open":91900,"high":99000,"low":88900,"close":97000,"volume":2322376,"rsi_14":51.16,"sma_20":97740.0,"sma_60":62938.33,"sma_120":48777.67},{"date":"2026-06-12","open":102800,"high":110800,"low":101200,"close":102500,"volume":3786642,"rsi_14":40.13,"sma_20":99920.0,"sma_60":63916.67,"sma_120":49473.5},{"date":"2026-06-15","open":103700,"high":108000,"low":99300,"close":104800,"volume":3538175,"rsi_14":41.19,"sma_20":101380.0,"sma_60":64950.0,"sma_120":50187.92},{"date":"2026-06-16","open":104900,"high":110700,"low":99800,"close":101200,"volume":2628185,"rsi_14":39.25,"sma_20":102325.0,"sma_60":65898.33,"sma_120":50874.25},{"date":"2026-06-17","open":99100,"high":115900,"low":98800,"close":111500,"volume":9070506,"rsi_14":73.08,"sma_20":101070.0,"sma_60":72949.17,"sma_120":55767.92},{"date":"2026-06-18","open":111500,"high":123200,"low":106500,"close":117700,"volume":7778922,"rsi_14":54.98,"sma_20":104360.0,"sma_60":68265.0,"sma_120":52477.5},{"date":"2026-06-19","open":122400,"high":129100,"low":110900,"close":114300,"volume":7983000,"rsi_14":61.47,"sma_20":105335.0,"sma_60":69485.0,"sma_120":53276.92},{"date":"2026-06-22","open":112000,"high":138000,"low":110700,"close":134000,"volume":11052971,"rsi_14":69.53,"sma_20":106145.0,"sma_60":71012.5,"sma_120":54240.83},{"date":"2026-06-23","open":133300,"high":133300,"low":110800,"close":110800,"volume":4793852,"rsi_14":54.39,"sma_20":105750.0,"sma_60":72126.67,"sma_120":55004.58},{"date":"2026-06-24","open":114500,"high":121400,"low":107900,"close":112900,"volume":3591097,"rsi_14":52.61,"sma_20":105450.0,"sma_60":73326.67,"sma_120":55782.08},{"date":"2026-06-25","open":123400,"high":123500,"low":105300,"close":108100,"volume":3421627,"rsi_14":57.42,"sma_20":105600.0,"sma_60":74459.17,"sma_120":56522.92},{"date":"2026-06-26","open":104600,"high":110500,"low":97400,"close":99200,"volume":3253115,"rsi_14":51.76,"sma_20":105075.0,"sma_60":75495.0,"sma_120":57173.75},{"date":"2026-06-29","open":99200,"high":100600,"low":90500,"close":96900,"volume":1778841,"rsi_14":48.3,"sma_20":105030.0,"sma_60":76525.0,"sma_120":57795.0},{"date":"2026-06-30","open":96900,"high":105000,"low":94000,"close":103900,"volume":2421493,"rsi_14":55.06,"sma_20":105300.0,"sma_60":77605.0,"sma_120":58441.25},{"date":"2026-07-01","open":104500,"high":108600,"low":99000,"close":103300,"volume":2249230,"rsi_14":53.15,"sma_20":105415.0,"sma_60":78681.67,"sma_120":59046.67},{"date":"2026-07-02","open":96300,"high":96700,"low":88500,"close":89700,"volume":2173058,"rsi_14":44.07,"sma_20":104535.0,"sma_60":79535.0,"sma_120":59520.83},{"date":"2026-07-03","open":89600,"high":92300,"low":83400,"close":91500,"volume":1994694,"rsi_14":43.81,"sma_20":104435.0,"sma_60":80410.0,"sma_120":60018.33},{"date":"2026-07-06","open":91600,"high":95500,"low":87500,"close":89300,"volume":1335206,"rsi_14":44.39,"sma_20":104125.0,"sma_60":81266.67,"sma_120":60502.5},{"date":"2026-07-07","open":87100,"high":90900,"low":79600,"close":82300,"volume":1600777,"rsi_14":35.8,"sma_20":103220.0,"sma_60":81921.67,"sma_120":60913.33},{"date":"2026-07-08","open":79000,"high":82000,"low":73100,"close":75400,"volume":1791303,"rsi_14":29.57,"sma_20":102315.0,"sma_60":82491.67,"sma_120":61285.83},{"date":"2026-07-09","open":77100,"high":82800,"low":75600,"close":77700,"volume":1678890,"rsi_14":32.13,"sma_20":101350.0,"sma_60":83101.67,"sma_120":61685.42},{"date":"2026-07-10","open":81500,"high":92500,"low":78600,"close":89100,"volume":2516123,"rsi_14":26.14,"sma_20":100680.0,"sma_60":83896.67,"sma_120":62185.83},{"date":"2026-07-13","open":88800,"high":93300,"low":76700,"close":77300,"volume":1942830,"rsi_14":29.75,"sma_20":99305.0,"sma_60":84490.0,"sma_120":62587.92},{"date":"2026-07-14","open":77300,"high":79800,"low":69600,"close":73700,"volume":1902496,"rsi_14":26.72,"sma_20":97930.0,"sma_60":85012.5,"sma_120":62945.0},{"date":"2026-07-15","open":80000,"high":90600,"low":78800,"close":89100,"volume":4106822,"rsi_14":39.98,"sma_20":96810.0,"sma_60":85773.33,"sma_120":63430.42},{"date":"2026-07-16","open":82100,"high":86000,"low":80400,"close":81900,"volume":1515196,"rsi_14":40.71,"sma_20":95020.0,"sma_60":86416.67,"sma_120":63855.0},{"date":"2026-07-20","open":77000,"high":82600,"low":75700,"close":78000,"volume":1072117,"rsi_14":40.02,"sma_20":93205.0,"sma_60":87000.0,"sma_120":64256.67},{"date":"2026-07-21","open":77500,"high":80300,"low":74500,"close":78300,"volume":1381522,"rsi_14":35.45,"sma_20":90420.0,"sma_60":87524.17,"sma_120":64667.08},{"date":"2026-07-22","open":83700,"high":84800,"low":75000,"close":75000,"volume":1961420,"rsi_14":34.4,"sma_20":88630.0,"sma_60":87991.67,"sma_120":65048.33},{"date":"2026-07-23","open":77100,"high":83800,"low":77100,"close":80900,"volume":1542265,"rsi_14":44.7,"sma_20":87030.0,"sma_60":88578.33,"sma_120":65472.92},{"date":"2026-07-24","open":79500,"high":79500,"low":70300,"close":70300,"volume":1417989,"rsi_14":38.45,"sma_20":85140.0,"sma_60":88850.0,"sma_120":65802.92},{"date":"2026-07-27","open":72300,"high":75100,"low":69800,"close":74000,"volume":1361724,"rsi_14":41.8,"sma_20":83880.0,"sma_60":89110.0,"sma_120":66155.0},{"date":"2026-07-28","open":68500,"high":69100,"low":61600,"close":62400,"volume":1547096,"rsi_14":39.84,"sma_20":82155.0,"sma_60":89235.0,"sma_120":66370.83},{"date":"2026-07-29","open":63800,"high":64700,"low":50900,"close":55100,"volume":2920015,"rsi_14":39.67,"sma_20":79715.0,"sma_60":89260.0,"sma_120":66522.92},{"date":"2026-07-30","open":52700,"high":56200,"low":49450,"close":50100,"volume":2185974,"rsi_14":36.34,"sma_20":77055.0,"sma_60":89221.67,"sma_120":66579.58},{"date":"2026-07-31","open":59900,"high":65100,"low":58000,"close":65100,"volume":3489614,"rsi_14":38.53,"sma_20":75825.0,"sma_60":89361.67,"sma_120":66795.42},{"date":"2026-08-03","open":63500,"high":68300,"low":62300,"close":65100,"volume":1788072,"rsi_14":43.43,"sma_20":74505.0,"sma_60":89471.67,"sma_120":66994.58},{"date":"2026-08-04","open":66500,"high":71000,"low":64300,"close":70000,"volume":1914005,"rsi_14":48.03,"sma_20":73540.0,"sma_60":89720.0,"sma_120":67212.5},{"date":"2026-08-05","open":76500,"high":77000,"low":71300,"close":75500,"volume":1886220,"rsi_14":41.92,"sma_20":73200.0,"sma_60":90066.67,"sma_120":67492.5},{"date":"2026-08-06","open":73800,"high":78200,"low":71200,"close":74300,"volume":1377942,"rsi_14":45.14,"sma_20":73145.0,"sma_60":90370.0,"sma_120":67760.0},{"date":"2026-08-07","open":75400,"high":80300,"low":72900,"close":75400,"volume":1294238,"rsi_14":48.28,"sma_20":73030.0,"sma_60":90706.67,"sma_120":67994.17},{"date":"2026-08-10","open":76000,"high":92800,"low":74900,"close":87700,"volume":4869712,"rsi_14":55.38,"sma_20":72960.0,"sma_60":91186.67,"sma_120":68336.25},{"date":"2026-08-11","open":86000,"high":94800,"low":85900,"close":90400,"volume":3130213,"rsi_14":58.87,"sma_20":73615.0,"sma_60":91433.33,"sma_120":68710.0},{"date":"2026-08-12","open":90500,"high":91000,"low":85200,"close":87000,"volume":1988462,"rsi_14":53.62,"sma_20":74280.0,"sma_60":91511.67,"sma_120":69063.33},{"date":"2026-08-13","open":89400,"high":92200,"low":87450,"close":88300,"volume":2278033,"rsi_14":62.0,"sma_20":74240.0,"sma_60":91440.0,"sma_120":69417.92},{"date":"2026-08-14","open":89000,"high":91000,"low":79200,"close":81500,"volume":4217565,"rsi_14":54.8,"sma_20":74220.0,"sma_60":91200.0,"sma_120":69708.33},{"date":"2026-08-18","open":82500,"high":85700,"low":75600,"close":75800,"volume":2979374,"rsi_14":59.28,"sma_20":74110.0,"sma_60":90883.33,"sma_120":69959.17},{"date":"2026-08-19","open":71700,"high":77000,"low":71100,"close":73600,"volume":1435574,"rsi_14":63.79,"sma_20":73875.0,"sma_60":90146.67,"sma_120":70196.25},{"date":"2026-08-20","open":74700,"high":77300,"low":73700,"close":76500,"volume":1172468,"rsi_14":70.31,"sma_20":73950.0,"sma_60":89443.33,"sma_120":70460.42},{"date":"2026-08-21","open":74300,"high":75900,"low":72600,"close":73500,"volume":928177,"rsi_14":57.92,"sma_20":73580.0,"sma_60":88686.67,"sma_120":70710.42},{"date":"2026-08-24","open":73900,"high":76900,"low":72500,"close":72800,"volume":880880,"rsi_14":57.17,"sma_20":73705.0,"sma_60":88148.33,"sma_120":70894.58},{"date":"2026-08-25","open":71800,"high":76900,"low":70100,"close":76900,"volume":1037392,"rsi_14":56.52,"sma_20":73850.0,"sma_60":87601.67,"sma_120":71111.25},{"date":"2026-08-26","open":76500,"high":77600,"low":74500,"close":76100,"volume":749427,"rsi_14":50.62,"sma_20":74535.0,"sma_60":87240.0,"sma_120":71378.75},{"date":"2026-08-27","open":78800,"high":78800,"low":75100,"close":77700,"volume":966015,"rsi_14":53.5,"sma_20":75665.0,"sma_60":86893.33,"sma_120":71719.17},{"date":"2026-08-28","open":76600,"high":80100,"low":76300,"close":76700,"volume":957611,"rsi_14":51.34,"sma_20":76995.0,"sma_60":86488.33,"sma_120":71985.42},{"date":"2026-08-31","open":73700,"high":78200,"low":72300,"close":78200,"volume":1558081,"rsi_14":37.4,"sma_20":77650.0,"sma_60":86003.33,"sma_120":72254.58},{"date":"2026-09-01","open":78100,"high":82600,"low":77100,"close":77400,"volume":1918078,"rsi_14":31.84,"sma_20":78265.0,"sma_60":85735.0,"sma_120":72556.67},{"date":"2026-09-02","open":74100,"high":76300,"low":72200,"close":72600,"volume":980377,"rsi_14":30.65,"sma_20":78395.0,"sma_60":85353.33,"sma_120":72799.17},{"date":"2026-09-03","open":73700,"high":73900,"low":67400,"close":68800,"volume":1142170,"rsi_14":25.44,"sma_20":78060.0,"sma_60":84826.67,"sma_120":73010.42},{"date":"2026-09-04","open":69500,"high":71800,"low":69500,"close":71800,"volume":748175,"rsi_14":36.49,"sma_20":77935.0,"sma_60":84465.0,"sma_120":73257.92},{"date":"2026-09-07","open":74300,"high":76300,"low":73000,"close":73800,"volume":995911,"rsi_14":46.89,"sma_20":77855.0,"sma_60":84078.33,"sma_120":73508.33},{"date":"2026-09-08","open":74400,"high":76500,"low":73000,"close":73000,"volume":1236825,"rsi_14":49.03,"sma_20":77120.0,"sma_60":83586.67,"sma_120":73751.67},{"date":"2026-09-09","open":73100,"high":76500,"low":73100,"close":75000,"volume":787518,"rsi_14":47.49,"sma_20":76350.0,"sma_60":83090.0,"sma_120":74020.0},{"date":"2026-09-10","open":74000,"high":80500,"low":72200,"close":78800,"volume":3308755,"rsi_14":58.63,"sma_20":75940.0,"sma_60":82716.67,"sma_120":74307.5},{"date":"2026-09-11","open":75700,"high":77100,"low":74500,"close":75200,"volume":835060,"rsi_14":53.57,"sma_20":75285.0,"sma_60":82111.67,"sma_120":74576.67},{"date":"2026-09-14","open":72800,"high":73400,"low":69300,"close":69900,"volume":771168,"rsi_14":39.94,"sma_20":74705.0,"sma_60":81315.0,"sma_120":74790.0},{"date":"2026-09-15","open":70000,"high":71700,"low":68500,"close":70600,"volume":665551,"rsi_14":42.07,"sma_20":74445.0,"sma_60":80586.67,"sma_120":75035.83},{"date":"2026-09-16","open":68800,"high":71500,"low":68400,"close":71200,"volume":554370,"rsi_14":40.36,"sma_20":74325.0,"sma_60":79540.0,"sma_120":75276.25},{"date":"2026-09-17","open":72100,"high":73400,"low":71000,"close":72800,"volume":565002,"rsi_14":44.31,"sma_20":74140.0,"sma_60":78906.67,"sma_120":75516.67},{"date":"2026-09-18","open":74700,"high":74900,"low":72900,"close":73400,"volume":629253,"rsi_14":42.81,"sma_20":74135.0,"sma_60":78248.33,"sma_120":75787.5},{"date":"2026-09-21","open":73700,"high":75900,"low":73200,"close":75900,"volume":916154,"rsi_14":47.86,"sma_20":74290.0,"sma_60":77711.67,"sma_120":76085.42},{"date":"2026-09-22","open":78000,"high":80100,"low":72100,"close":76300,"volume":1444233,"rsi_14":56.03,"sma_20":74260.0,"sma_60":77330.0,"sma_120":76412.5},{"date":"2026-09-23","open":77400,"high":79200,"low":75900,"close":78000,"volume":912548,"rsi_14":66.08,"sma_20":74355.0,"sma_60":77015.0,"sma_120":76770.0},{"date":"2026-09-28","open":77000,"high":78500,"low":73800,"close":74100,"volume":682109,"rsi_14":53.9,"sma_20":74175.0,"sma_60":76518.33,"sma_120":77061.67},{"date":"2026-09-29","open":74100,"high":77700,"low":73500,"close":77700,"volume":779078,"rsi_14":56.27,"sma_20":74225.0,"sma_60":76091.67,"sma_120":77386.67},{"date":"2026-09-30","open":77700,"high":80800,"low":76500,"close":78500,"volume":1114376,"rsi_14":58.84,"sma_20":74240.0,"sma_60":75905.0,"sma_120":77720.0},{"date":"2026-10-01","open":77700,"high":89500,"low":77200,"close":89400,"volume":3771574,"rsi_14":68.0,"sma_20":74840.0,"sma_60":75870.0,"sma_120":78140.0},{"date":"2026-10-02","open":88800,"high":95500,"low":87300,"close":92800,"volume":4370853,"rsi_14":67.68,"sma_20":75850.0,"sma_60":75928.33,"sma_120":78597.5},{"date":"2026-10-06","open":93500,"high":94300,"low":89400,"close":94100,"volume":2149194,"rsi_14":75.34,"sma_20":77115.0,"sma_60":76125.0,"sma_120":79023.33},{"date":"2026-10-07","open":90500,"high":91900,"low":83700,"close":84100,"volume":2033028,"rsi_14":66.9,"sma_20":77730.0,"sma_60":76270.0,"sma_120":79380.83},{"date":"2026-10-08","open":85000,"high":88500,"low":83700,"close":86000,"volume":1220842,"rsi_14":67.82,"sma_20":78340.0,"sma_60":76408.33,"sma_120":79755.0},{"date":"2026-10-12","open":85000,"high":86700,"low":79600,"close":80500,"volume":1003104,"rsi_14":59.67,"sma_20":78715.0,"sma_60":76265.0,"sma_120":80080.83},{"date":"2026-10-13","open":77900,"high":79900,"low":72300,"close":76200,"volume":1350526,"rsi_14":53.35,"sma_20":78775.0,"sma_60":76246.67,"sma_120":80368.33},{"date":"2026-10-14","open":75100,"high":78000,"low":71000,"close":72400,"volume":954799,"rsi_14":49.07,"sma_20":78455.0,"sma_60":76225.0,"sma_120":80618.75},{"date":"2026-10-15","open":68000,"high":69100,"low":60300,"close":60800,"volume":1415128,"rsi_14":38.03,"sma_20":77735.0,"sma_60":75753.33,"sma_120":80763.33},{"date":"2026-10-16","open":64700,"high":71500,"low":64200,"close":68900,"volume":1054012,"rsi_14":44.77,"sma_20":77685.0,"sma_60":75536.67,"sma_120":80976.67},{"date":"2026-10-19","open":64100,"high":71000,"low":64000,"close":70900,"volume":959159,"rsi_14":45.01,"sma_20":77700.0,"sma_60":75418.33,"sma_120":81209.17},{"date":"2026-10-20","open":69400,"high":69400,"low":64000,"close":64200,"volume":616180,"rsi_14":43.3,"sma_20":77350.0,"sma_60":75183.33,"sma_120":81353.75},{"date":"2026-10-21","open":67700,"high":71500,"low":67000,"close":68700,"volume":768626,"rsi_14":43.98,"sma_20":77145.0,"sma_60":75078.33,"sma_120":81535.0},{"date":"2026-10-22","open":67400,"high":69000,"low":63700,"close":64700,"volume":553740,"rsi_14":41.15,"sma_20":76710.0,"sma_60":74808.33,"sma_120":81693.33},{"date":"2026-10-23","open":61463,"high":65000,"low":58732,"close":65000,"volume":544939}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6454.709999999999,"pbr":5.01,"per":10.07,"roa":19.84,"roe":32.45,"grade":"B","comment":"PER 10.16배, ROE 32.45%","revenue":673133372963.0,"analysis":"PER 10.2배입니다. ROE 32.5%입니다. 시가총액 2.26조. 매출 6731.33억, 영업이익 2168.21억.","eps_basis":"TTM","debt_ratio":0.6357586151353287,"market_cap":2238796495000,"net_income":260876459170.0,"total_debt":284131263341.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.16,"total_assets":731048153772.0,"total_equity":446916890431.0,"profit_margin":38.76,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":216821137803.0,"operating_margin":32.21,"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":65000.0,"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":4200.0},{"date":"2016-10-25","close":4160.0},{"date":"2016-10-26","close":4180.0},{"date":"2016-10-27","close":4420.0},{"date":"2016-10-28","close":4335.0},{"date":"2016-10-31","close":3855.0},{"date":"2016-11-01","close":4125.0},{"date":"2016-11-02","close":3920.0},{"date":"2016-11-03","close":4005.0},{"date":"2016-11-04","close":4055.0},{"date":"2016-11-07","close":4055.0},{"date":"2016-11-08","close":4050.0},{"date":"2016-11-09","close":3690.0},{"date":"2016-11-10","close":4125.0},{"date":"2016-11-11","close":4020.0},{"date":"2016-11-14","close":3990.0},{"date":"2016-11-15","close":4040.0},{"date":"2016-11-16","close":4025.0},{"date":"2016-11-17","close":4060.0},{"date":"2016-11-18","close":4040.0},{"date":"2016-11-21","close":3880.0},{"date":"2016-11-22","close":3890.0},{"date":"2016-11-23","close":3805.0},{"date":"2016-11-24","close":3580.0},{"date":"2016-11-25","close":3630.0},{"date":"2016-11-28","close":3410.0},{"date":"2016-11-29","close":3380.0},{"date":"2016-11-30","close":3200.0},{"date":"2016-12-01","close":3390.0},{"date":"2016-12-02","close":3580.0},{"date":"2016-12-05","close":3870.0},{"date":"2016-12-06","close":4345.0},{"date":"2016-12-07","close":4190.0},{"date":"2016-12-08","close":4200.0},{"date":"2016-12-09","close":4230.0},{"date":"2016-12-12","close":4130.0},{"date":"2016-12-13","close":4165.0},{"date":"2016-12-14","close":4095.0},{"date":"2016-12-15","close":4050.0},{"date":"2016-12-16","close":4390.0},{"date":"2016-12-19","close":4420.0},{"date":"2016-12-20","close":4325.0},{"date":"2016-12-21","close":4280.0},{"date":"2016-12-22","close":4240.0},{"date":"2016-12-23","close":4170.0},{"date":"2016-12-26","close":4140.0},{"date":"2016-12-27","close":4010.0},{"date":"2016-12-28","close":4235.0},{"date":"2016-12-29","close":4155.0},{"date":"2017-01-02","close":4305.0},{"date":"2017-01-03","close":4450.0},{"date":"2017-01-04","close":4480.0},{"date":"2017-01-05","close":4400.0},{"date":"2017-01-06","close":4465.0},{"date":"2017-01-09","close":4335.0},{"date":"2017-01-10","close":4180.0},{"date":"2017-01-11","close":4225.0},{"date":"2017-01-12","close":4200.0},{"date":"2017-01-13","close":4540.0},{"date":"2017-01-16","close":4455.0},{"date":"2017-01-17","close":4385.0},{"date":"2017-01-18","close":4415.0},{"date":"2017-01-19","close":4215.0},{"date":"2017-01-20","close":4100.0},{"date":"2017-01-23","close":3935.0},{"date":"2017-01-24","close":3655.0},{"date":"2017-01-25","close":3880.0},{"date":"2017-01-26","close":4110.0},{"date":"2017-01-31","close":4115.0},{"date":"2017-02-01","close":4135.0},{"date":"2017-02-02","close":3990.0},{"date":"2017-02-03","close":3910.0},{"date":"2017-02-06","close":3890.0},{"date":"2017-02-07","close":3820.0},{"date":"2017-02-08","close":3760.0},{"date":"2017-02-09","close":3835.0},{"date":"2017-02-10","close":3835.0},{"date":"2017-02-13","close":3800.0},{"date":"2017-02-14","close":3780.0},{"date":"2017-02-15","close":3770.0},{"date":"2017-02-16","close":3795.0},{"date":"2017-02-17","close":3770.0},{"date":"2017-02-20","close":3800.0},{"date":"2017-02-21","close":3830.0},{"date":"2017-02-22","close":3800.0},{"date":"2017-02-23","close":3780.0},{"date":"2017-02-24","close":3700.0},{"date":"2017-02-27","close":3700.0},{"date":"2017-02-28","close":3665.0},{"date":"2017-03-02","close":3510.0},{"date":"2017-03-03","close":3675.0},{"date":"2017-03-06","close":3420.0},{"date":"2017-03-07","close":3440.0},{"date":"2017-03-08","close":3500.0},{"date":"2017-03-09","close":3485.0},{"date":"2017-03-10","close":3485.0},{"date":"2017-03-13","close":3540.0},{"date":"2017-03-14","close":3560.0},{"date":"2017-03-15","close":3455.0},{"date":"2017-03-16","close":3530.0},{"date":"2017-03-17","close":3520.0},{"date":"2017-03-20","close":3515.0},{"date":"2017-03-21","close":3545.0},{"date":"2017-03-22","close":3465.0},{"date":"2017-03-23","close":3370.0},{"date":"2017-03-24","close":3340.0},{"date":"2017-03-27","close":3245.0},{"date":"2017-03-28","close":3250.0},{"date":"2017-03-29","close":3210.0},{"date":"2017-03-30","close":3320.0},{"date":"2017-03-31","close":3305.0},{"date":"2017-04-03","close":3310.0},{"date":"2017-04-04","close":3440.0},{"date":"2017-04-05","close":3455.0},{"date":"2017-04-06","close":3450.0},{"date":"2017-04-07","close":3480.0},{"date":"2017-04-10","close":3355.0},{"date":"2017-04-11","close":3285.0},{"date":"2017-04-12","close":3310.0},{"date":"2017-04-13","close":3315.0},{"date":"2017-04-14","close":3295.0},{"date":"2017-04-17","close":3340.0},{"date":"2017-04-18","close":3345.0},{"date":"2017-04-19","close":3350.0},{"date":"2017-04-20","close":3325.0},{"date":"2017-04-21","close":3305.0},{"date":"2017-04-24","close":3240.0},{"date":"2017-04-25","close":3245.0},{"date":"2017-04-26","close":3325.0},{"date":"2017-04-27","close":3330.0},{"date":"2017-04-28","close":3745.0},{"date":"2017-05-02","close":3770.0},{"date":"2017-05-04","close":3835.0},{"date":"2017-05-08","close":3885.0},{"date":"2017-05-10","close":3820.0},{"date":"2017-05-11","close":3670.0},{"date":"2017-05-12","close":3690.0},{"date":"2017-05-15","close":3700.0},{"date":"2017-05-16","close":3600.0},{"date":"2017-05-17","close":3645.0},{"date":"2017-05-18","close":3615.0},{"date":"2017-05-19","close":3650.0},{"date":"2017-05-22","close":3570.0},{"date":"2017-05-23","close":3555.0},{"date":"2017-05-24","close":3505.0},{"date":"2017-05-25","close":3605.0},{"date":"2017-05-26","close":3640.0},{"date":"2017-05-29","close":3550.0},{"date":"2017-05-30","close":3520.0},{"date":"2017-05-31","close":3500.0},{"date":"2017-06-01","close":3490.0},{"date":"2017-06-02","close":3530.0},{"date":"2017-06-05","close":3525.0},{"date":"2017-06-07","close":3525.0},{"date":"2017-06-08","close":3525.0},{"date":"2017-06-09","close":3570.0},{"date":"2017-06-12","close":3650.0},{"date":"2017-06-13","close":3675.0},{"date":"2017-06-14","close":3700.0},{"date":"2017-06-15","close":3660.0},{"date":"2017-06-16","close":3660.0},{"date":"2017-06-19","close":3665.0},{"date":"2017-06-20","close":3515.0},{"date":"2017-06-21","close":3485.0},{"date":"2017-06-22","close":3485.0},{"date":"2017-06-23","close":3500.0},{"date":"2017-06-26","close":3520.0},{"date":"2017-06-27","close":3510.0},{"date":"2017-06-28","close":3505.0},{"date":"2017-06-29","close":3530.0},{"date":"2017-06-30","close":3460.0},{"date":"2017-07-03","close":3450.0},{"date":"2017-07-04","close":3345.0},{"date":"2017-07-05","close":3355.0},{"date":"2017-07-06","close":3320.0},{"date":"2017-07-07","close":3360.0},{"date":"2017-07-10","close":3375.0},{"date":"2017-07-11","close":3335.0},{"date":"2017-07-12","close":3305.0},{"date":"2017-07-13","close":3315.0},{"date":"2017-07-14","close":3325.0},{"date":"2017-07-17","close":3335.0},{"date":"2017-07-18","close":3470.0},{"date":"2017-07-19","close":3495.0},{"date":"2017-07-20","close":3595.0},{"date":"2017-07-21","close":3515.0},{"date":"2017-07-24","close":3570.0},{"date":"2017-07-25","close":3590.0},{"date":"2017-07-26","close":3585.0},{"date":"2017-07-27","close":3560.0},{"date":"2017-07-28","close":3470.0},{"date":"2017-07-31","close":3395.0},{"date":"2017-08-01","close":3470.0},{"date":"2017-08-02","close":3490.0},{"date":"2017-08-03","close":3440.0},{"date":"2017-08-04","close":3365.0},{"date":"2017-08-07","close":3445.0},{"date":"2017-08-08","close":3440.0},{"date":"2017-08-09","close":3440.0},{"date":"2017-08-10","close":3405.0},{"date":"2017-08-11","close":3305.0},{"date":"2017-08-14","close":3195.0},{"date":"2017-08-16","close":3210.0},{"date":"2017-08-17","close":3250.0},{"date":"2017-08-18","close":3250.0},{"date":"2017-08-21","close":3210.0},{"date":"2017-08-22","close":3250.0},{"date":"2017-08-23","close":3255.0},{"date":"2017-08-24","close":3235.0},{"date":"2017-08-25","close":3240.0},{"date":"2017-08-28","close":3220.0},{"date":"2017-08-29","close":3215.0},{"date":"2017-08-30","close":3285.0},{"date":"2017-08-31","close":3315.0},{"date":"2017-09-01","close":3300.0},{"date":"2017-09-04","close":3265.0},{"date":"2017-09-05","close":3210.0},{"date":"2017-09-06","close":3220.0},{"date":"2017-09-07","close":3240.0},{"date":"2017-09-08","close":3235.0},{"date":"2017-09-11","close":3235.0},{"date":"2017-09-12","close":3260.0},{"date":"2017-09-13","close":3280.0},{"date":"2017-09-14","close":3240.0},{"date":"2017-09-15","close":3220.0},{"date":"2017-09-18","close":3200.0},{"date":"2017-09-19","close":3210.0},{"date":"2017-09-20","close":3170.0},{"date":"2017-09-21","close":3060.0},{"date":"2017-09-22","close":3050.0},{"date":"2017-09-25","close":2850.0},{"date":"2017-09-26","close":2880.0},{"date":"2017-09-27","close":2910.0},{"date":"2017-09-28","close":3030.0},{"date":"2017-09-29","close":3050.0},{"date":"2017-10-10","close":3210.0},{"date":"2017-10-11","close":3180.0},{"date":"2017-10-12","close":3215.0},{"date":"2017-10-13","close":3200.0},{"date":"2017-10-16","close":3200.0},{"date":"2017-10-17","close":3150.0},{"date":"2017-10-18","close":3155.0},{"date":"2017-10-19","close":3150.0},{"date":"2017-10-20","close":3200.0},{"date":"2017-10-23","close":3205.0},{"date":"2017-10-24","close":3235.0},{"date":"2017-10-25","close":3200.0},{"date":"2017-10-26","close":3190.0},{"date":"2017-10-27","close":3270.0},{"date":"2017-10-30","close":3215.0},{"date":"2017-10-31","close":3245.0},{"date":"2017-11-01","close":3280.0},{"date":"2017-11-02","close":3715.0},{"date":"2017-11-03","close":3780.0},{"date":"2017-11-06","close":3795.0},{"date":"2017-11-07","close":3770.0},{"date":"2017-11-08","close":3705.0},{"date":"2017-11-09","close":3730.0},{"date":"2017-11-10","close":3650.0},{"date":"2017-11-13","close":3740.0},{"date":"2017-11-14","close":3765.0},{"date":"2017-11-15","close":3685.0},{"date":"2017-11-16","close":3720.0},{"date":"2017-11-17","close":3850.0},{"date":"2017-11-20","close":3900.0},{"date":"2017-11-21","close":3850.0},{"date":"2017-11-22","close":3995.0},{"date":"2017-11-23","close":4025.0},{"date":"2017-11-24","close":4100.0},{"date":"2017-11-27","close":4085.0},{"date":"2017-11-28","close":4000.0},{"date":"2017-11-29","close":4010.0},{"date":"2017-11-30","close":3935.0},{"date":"2017-12-01","close":3875.0},{"date":"2017-12-04","close":3755.0},{"date":"2017-12-05","close":3790.0},{"date":"2017-12-06","close":3830.0},{"date":"2017-12-07","close":3840.0},{"date":"2017-12-08","close":3740.0},{"date":"2017-12-11","close":3745.0},{"date":"2017-12-12","close":3800.0},{"date":"2017-12-13","close":4425.0},{"date":"2017-12-14","close":4520.0},{"date":"2017-12-15","close":4435.0},{"date":"2017-12-18","close":4490.0},{"date":"2017-12-19","close":4265.0},{"date":"2017-12-20","close":4245.0},{"date":"2017-12-21","close":4280.0},{"date":"2017-12-22","close":4450.0},{"date":"2017-12-26","close":4295.0},{"date":"2017-12-27","close":4315.0},{"date":"2017-12-28","close":4400.0},{"date":"2018-01-02","close":4410.0},{"date":"2018-01-03","close":4370.0},{"date":"2018-01-04","close":4485.0},{"date":"2018-01-05","close":4480.0},{"date":"2018-01-08","close":4675.0},{"date":"2018-01-09","close":4710.0},{"date":"2018-01-10","close":4925.0},{"date":"2018-01-11","close":5090.0},{"date":"2018-01-12","close":5020.0},{"date":"2018-01-15","close":5190.0},{"date":"2018-01-16","close":5120.0},{"date":"2018-01-17","close":5200.0},{"date":"2018-01-18","close":5160.0},{"date":"2018-01-19","close":5000.0},{"date":"2018-01-22","close":5020.0},{"date":"2018-01-23","close":5070.0},{"date":"2018-01-24","close":5200.0},{"date":"2018-01-25","close":5340.0},{"date":"2018-01-26","close":5570.0},{"date":"2018-01-29","close":5700.0},{"date":"2018-01-30","close":5720.0},{"date":"2018-01-31","close":5700.0},{"date":"2018-02-01","close":5710.0},{"date":"2018-02-02","close":5600.0},{"date":"2018-02-05","close":5160.0},{"date":"2018-02-06","close":5290.0},{"date":"2018-02-07","close":5150.0},{"date":"2018-02-08","close":5340.0},{"date":"2018-02-09","close":5380.0},{"date":"2018-02-12","close":5390.0},{"date":"2018-02-13","close":5920.0},{"date":"2018-02-14","close":6060.0},{"date":"2018-02-19","close":6250.0},{"date":"2018-02-20","close":6080.0},{"date":"2018-02-21","close":6050.0},{"date":"2018-02-22","close":6030.0},{"date":"2018-02-23","close":5920.0},{"date":"2018-02-26","close":5990.0},{"date":"2018-02-27","close":6150.0},{"date":"2018-02-28","close":6030.0},{"date":"2018-03-02","close":5960.0},{"date":"2018-03-05","close":5680.0},{"date":"2018-03-06","close":6050.0},{"date":"2018-03-07","close":5920.0},{"date":"2018-03-08","close":5750.0},{"date":"2018-03-09","close":6200.0},{"date":"2018-03-12","close":6200.0},{"date":"2018-03-13","close":6040.0},{"date":"2018-03-14","close":6290.0},{"date":"2018-03-15","close":6300.0},{"date":"2018-03-16","close":6200.0},{"date":"2018-03-19","close":6080.0},{"date":"2018-03-20","close":6170.0},{"date":"2018-03-21","close":6130.0},{"date":"2018-03-22","close":6150.0},{"date":"2018-03-23","close":6010.0},{"date":"2018-03-26","close":6000.0},{"date":"2018-03-27","close":5860.0},{"date":"2018-03-28","close":5650.0},{"date":"2018-03-29","close":5650.0},{"date":"2018-03-30","close":5670.0},{"date":"2018-04-02","close":5250.0},{"date":"2018-04-03","close":5260.0},{"date":"2018-04-04","close":5200.0},{"date":"2018-04-05","close":5240.0},{"date":"2018-04-06","close":5200.0},{"date":"2018-04-09","close":5080.0},{"date":"2018-04-10","close":5000.0},{"date":"2018-04-11","close":5130.0},{"date":"2018-04-12","close":5240.0},{"date":"2018-04-13","close":5380.0},{"date":"2018-04-16","close":5330.0},{"date":"2018-04-17","close":5420.0},{"date":"2018-04-18","close":5410.0},{"date":"2018-04-19","close":5330.0},{"date":"2018-04-20","close":5370.0},{"date":"2018-04-23","close":5480.0},{"date":"2018-04-24","close":5490.0},{"date":"2018-04-25","close":5480.0},{"date":"2018-04-26","close":5490.0},{"date":"2018-04-27","close":5400.0},{"date":"2018-04-30","close":5500.0},{"date":"2018-05-02","close":5720.0},{"date":"2018-05-03","close":5720.0},{"date":"2018-05-04","close":5750.0},{"date":"2018-05-08","close":5650.0},{"date":"2018-05-09","close":5570.0},{"date":"2018-05-10","close":5500.0},{"date":"2018-05-11","close":5530.0},{"date":"2018-05-14","close":5450.0},{"date":"2018-05-15","close":5420.0},{"date":"2018-05-16","close":5260.0},{"date":"2018-05-17","close":5220.0},{"date":"2018-05-18","close":5290.0},{"date":"2018-05-21","close":5280.0},{"date":"2018-05-23","close":5180.0},{"date":"2018-05-24","close":5130.0},{"date":"2018-05-25","close":5070.0},{"date":"2018-05-28","close":5130.0},{"date":"2018-05-29","close":5000.0},{"date":"2018-05-30","close":4865.0},{"date":"2018-05-31","close":4720.0},{"date":"2018-06-01","close":4800.0},{"date":"2018-06-04","close":5050.0},{"date":"2018-06-05","close":5080.0},{"date":"2018-06-07","close":5050.0},{"date":"2018-06-08","close":5070.0},{"date":"2018-06-11","close":5160.0},{"date":"2018-06-12","close":5060.0},{"date":"2018-06-14","close":4995.0},{"date":"2018-06-15","close":4900.0},{"date":"2018-06-18","close":4650.0},{"date":"2018-06-19","close":4495.0},{"date":"2018-06-20","close":4535.0},{"date":"2018-06-21","close":4530.0},{"date":"2018-06-22","close":4460.0},{"date":"2018-06-25","close":4555.0},{"date":"2018-06-26","close":4890.0},{"date":"2018-06-27","close":4990.0},{"date":"2018-06-28","close":4915.0},{"date":"2018-06-29","close":4795.0},{"date":"2018-07-02","close":4580.0},{"date":"2018-07-03","close":4500.0},{"date":"2018-07-04","close":4935.0},{"date":"2018-07-05","close":5090.0},{"date":"2018-07-06","close":5010.0},{"date":"2018-07-09","close":4970.0},{"date":"2018-07-10","close":4900.0},{"date":"2018-07-11","close":4755.0},{"date":"2018-07-12","close":4770.0},{"date":"2018-07-13","close":4780.0},{"date":"2018-07-16","close":5050.0},{"date":"2018-07-17","close":5000.0},{"date":"2018-07-18","close":4950.0},{"date":"2018-07-19","close":4860.0},{"date":"2018-07-20","close":4975.0},{"date":"2018-07-23","close":4575.0},{"date":"2018-07-24","close":4620.0},{"date":"2018-07-25","close":4505.0},{"date":"2018-07-26","close":4575.0},{"date":"2018-07-27","close":4620.0},{"date":"2018-07-30","close":4610.0},{"date":"2018-07-31","close":4630.0},{"date":"2018-08-01","close":4655.0},{"date":"2018-08-02","close":4645.0},{"date":"2018-08-03","close":4660.0},{"date":"2018-08-06","close":4730.0},{"date":"2018-08-07","close":4755.0},{"date":"2018-08-08","close":4830.0},{"date":"2018-08-09","close":5080.0},{"date":"2018-08-10","close":4940.0},{"date":"2018-08-13","close":4870.0},{"date":"2018-08-14","close":4820.0},{"date":"2018-08-16","close":4775.0},{"date":"2018-08-17","close":4895.0},{"date":"2018-08-20","close":4845.0},{"date":"2018-08-21","close":4875.0},{"date":"2018-08-22","close":4855.0},{"date":"2018-08-23","close":4740.0},{"date":"2018-08-24","close":4700.0},{"date":"2018-08-27","close":4715.0},{"date":"2018-08-28","close":4750.0},{"date":"2018-08-29","close":4785.0},{"date":"2018-08-30","close":4845.0},{"date":"2018-08-31","close":4870.0},{"date":"2018-09-03","close":4810.0},{"date":"2018-09-04","close":4790.0},{"date":"2018-09-05","close":4795.0},{"date":"2018-09-06","close":4740.0},{"date":"2018-09-07","close":4600.0},{"date":"2018-09-10","close":4530.0},{"date":"2018-09-11","close":4515.0},{"date":"2018-09-12","close":4540.0},{"date":"2018-09-13","close":4505.0},{"date":"2018-09-14","close":4600.0},{"date":"2018-09-17","close":4480.0},{"date":"2018-09-18","close":4315.0},{"date":"2018-09-19","close":4320.0},{"date":"2018-09-20","close":4315.0},{"date":"2018-09-21","close":4370.0},{"date":"2018-09-27","close":4370.0},{"date":"2018-09-28","close":4345.0},{"date":"2018-10-01","close":4240.0},{"date":"2018-10-02","close":4170.0},{"date":"2018-10-04","close":4005.0},{"date":"2018-10-05","close":3980.0},{"date":"2018-10-08","close":3920.0},{"date":"2018-10-10","close":3805.0},{"date":"2018-10-11","close":3625.0},{"date":"2018-10-12","close":3700.0},{"date":"2018-10-15","close":3700.0},{"date":"2018-10-16","close":3935.0},{"date":"2018-10-17","close":3905.0},{"date":"2018-10-18","close":3900.0},{"date":"2018-10-19","close":3900.0},{"date":"2018-10-22","close":4090.0},{"date":"2018-10-23","close":4130.0},{"date":"2018-10-24","close":4080.0},{"date":"2018-10-25","close":3905.0},{"date":"2018-10-26","close":3735.0},{"date":"2018-10-29","close":3400.0},{"date":"2018-10-30","close":3540.0},{"date":"2018-10-31","close":3785.0},{"date":"2018-11-01","close":3925.0},{"date":"2018-11-02","close":4200.0},{"date":"2018-11-05","close":4220.0},{"date":"2018-11-06","close":4200.0},{"date":"2018-11-07","close":4190.0},{"date":"2018-11-08","close":4220.0},{"date":"2018-11-09","close":4120.0},{"date":"2018-11-12","close":4025.0},{"date":"2018-11-13","close":3980.0},{"date":"2018-11-14","close":3910.0},{"date":"2018-11-15","close":3900.0},{"date":"2018-11-16","close":3990.0},{"date":"2018-11-19","close":4075.0},{"date":"2018-11-20","close":4040.0},{"date":"2018-11-21","close":4000.0},{"date":"2018-11-22","close":4010.0},{"date":"2018-11-23","close":4030.0},{"date":"2018-11-26","close":4065.0},{"date":"2018-11-27","close":4025.0},{"date":"2018-11-28","close":3985.0},{"date":"2018-11-29","close":3995.0},{"date":"2018-11-30","close":4000.0},{"date":"2018-12-03","close":4240.0},{"date":"2018-12-04","close":4160.0},{"date":"2018-12-05","close":4200.0},{"date":"2018-12-06","close":4095.0},{"date":"2018-12-07","close":4165.0},{"date":"2018-12-10","close":4025.0},{"date":"2018-12-11","close":3770.0},{"date":"2018-12-12","close":3780.0},{"date":"2018-12-13","close":3765.0},{"date":"2018-12-14","close":3665.0},{"date":"2018-12-17","close":3520.0},{"date":"2018-12-18","close":3515.0},{"date":"2018-12-19","close":3445.0},{"date":"2018-12-20","close":3460.0},{"date":"2018-12-21","close":3555.0},{"date":"2018-12-24","close":3580.0},{"date":"2018-12-26","close":3520.0},{"date":"2018-12-27","close":3510.0},{"date":"2018-12-28","close":3605.0},{"date":"2019-01-02","close":3635.0},{"date":"2019-01-03","close":3585.0},{"date":"2019-01-04","close":3550.0},{"date":"2019-01-07","close":3545.0},{"date":"2019-01-08","close":3545.0},{"date":"2019-01-09","close":3570.0},{"date":"2019-01-10","close":3655.0},{"date":"2019-01-11","close":3720.0},{"date":"2019-01-14","close":3690.0},{"date":"2019-01-15","close":3700.0},{"date":"2019-01-16","close":3680.0},{"date":"2019-01-17","close":3670.0},{"date":"2019-01-18","close":3675.0},{"date":"2019-01-21","close":3805.0},{"date":"2019-01-22","close":3795.0},{"date":"2019-01-23","close":3810.0},{"date":"2019-01-24","close":3795.0},{"date":"2019-01-25","close":3815.0},{"date":"2019-01-28","close":3860.0},{"date":"2019-01-29","close":3840.0},{"date":"2019-01-30","close":3845.0},{"date":"2019-01-31","close":3840.0},{"date":"2019-02-01","close":3835.0},{"date":"2019-02-07","close":3870.0},{"date":"2019-02-08","close":3845.0},{"date":"2019-02-11","close":3740.0},{"date":"2019-02-12","close":3790.0},{"date":"2019-02-13","close":4000.0},{"date":"2019-02-14","close":4070.0},{"date":"2019-02-15","close":4010.0},{"date":"2019-02-18","close":4055.0},{"date":"2019-02-19","close":4045.0},{"date":"2019-02-20","close":4195.0},{"date":"2019-02-21","close":4055.0},{"date":"2019-02-22","close":3995.0},{"date":"2019-02-25","close":4000.0},{"date":"2019-02-26","close":3985.0},{"date":"2019-02-27","close":3950.0},{"date":"2019-02-28","close":3785.0},{"date":"2019-03-04","close":3810.0},{"date":"2019-03-05","close":3720.0},{"date":"2019-03-06","close":3700.0},{"date":"2019-03-07","close":3695.0},{"date":"2019-03-08","close":3685.0},{"date":"2019-03-11","close":3720.0},{"date":"2019-03-12","close":3800.0},{"date":"2019-03-13","close":3815.0},{"date":"2019-03-14","close":3810.0},{"date":"2019-03-15","close":3780.0},{"date":"2019-03-18","close":3775.0},{"date":"2019-03-19","close":3780.0},{"date":"2019-03-20","close":3750.0},{"date":"2019-03-21","close":3810.0},{"date":"2019-03-22","close":3920.0},{"date":"2019-03-25","close":3765.0},{"date":"2019-03-26","close":3725.0},{"date":"2019-03-27","close":3745.0},{"date":"2019-03-28","close":3685.0},{"date":"2019-03-29","close":3685.0},{"date":"2019-04-01","close":3730.0},{"date":"2019-04-02","close":3795.0},{"date":"2019-04-03","close":3805.0},{"date":"2019-04-04","close":3825.0},{"date":"2019-04-05","close":3935.0},{"date":"2019-04-08","close":3870.0},{"date":"2019-04-09","close":3900.0},{"date":"2019-04-10","close":3915.0},{"date":"2019-04-11","close":3900.0},{"date":"2019-04-12","close":3935.0},{"date":"2019-04-15","close":3895.0},{"date":"2019-04-16","close":3840.0},{"date":"2019-04-17","close":3940.0},{"date":"2019-04-18","close":3930.0},{"date":"2019-04-19","close":3965.0},{"date":"2019-04-22","close":4275.0},{"date":"2019-04-23","close":4275.0},{"date":"2019-04-24","close":4300.0},{"date":"2019-04-25","close":4160.0},{"date":"2019-04-26","close":3995.0},{"date":"2019-04-29","close":4345.0},{"date":"2019-04-30","close":4295.0},{"date":"2019-05-02","close":4720.0},{"date":"2019-05-03","close":4750.0},{"date":"2019-05-07","close":4680.0},{"date":"2019-05-08","close":4390.0},{"date":"2019-05-09","close":4260.0},{"date":"2019-05-10","close":4400.0},{"date":"2019-05-13","close":4390.0},{"date":"2019-05-14","close":4365.0},{"date":"2019-05-15","close":4370.0},{"date":"2019-05-16","close":4470.0},{"date":"2019-05-17","close":4395.0},{"date":"2019-05-20","close":4190.0},{"date":"2019-05-21","close":4065.0},{"date":"2019-05-22","close":4065.0},{"date":"2019-05-23","close":3935.0},{"date":"2019-05-24","close":3940.0},{"date":"2019-05-27","close":3820.0},{"date":"2019-05-28","close":3870.0},{"date":"2019-05-29","close":3760.0},{"date":"2019-05-30","close":3745.0},{"date":"2019-05-31","close":3735.0},{"date":"2019-06-03","close":3695.0},{"date":"2019-06-04","close":3695.0},{"date":"2019-06-05","close":3830.0},{"date":"2019-06-07","close":3840.0},{"date":"2019-06-10","close":3790.0},{"date":"2019-06-11","close":3790.0},{"date":"2019-06-12","close":3765.0},{"date":"2019-06-13","close":3770.0},{"date":"2019-06-14","close":3735.0},{"date":"2019-06-17","close":3710.0},{"date":"2019-06-18","close":3730.0},{"date":"2019-06-19","close":3830.0},{"date":"2019-06-20","close":3860.0},{"date":"2019-06-21","close":3815.0},{"date":"2019-06-24","close":3795.0},{"date":"2019-06-25","close":3735.0},{"date":"2019-06-26","close":3775.0},{"date":"2019-06-27","close":3750.0},{"date":"2019-06-28","close":3710.0},{"date":"2019-07-01","close":3570.0},{"date":"2019-07-02","close":3585.0},{"date":"2019-07-03","close":3545.0},{"date":"2019-07-04","close":3485.0},{"date":"2019-07-05","close":3505.0},{"date":"2019-07-08","close":3300.0},{"date":"2019-07-09","close":3250.0},{"date":"2019-07-10","close":3355.0},{"date":"2019-07-11","close":3410.0},{"date":"2019-07-12","close":3440.0},{"date":"2019-07-15","close":3370.0},{"date":"2019-07-16","close":3455.0},{"date":"2019-07-17","close":3450.0},{"date":"2019-07-18","close":3490.0},{"date":"2019-07-19","close":3515.0},{"date":"2019-07-22","close":3530.0},{"date":"2019-07-23","close":3560.0},{"date":"2019-07-24","close":3600.0},{"date":"2019-07-25","close":3505.0},{"date":"2019-07-26","close":3445.0},{"date":"2019-07-29","close":3135.0},{"date":"2019-07-30","close":3195.0},{"date":"2019-07-31","close":3260.0},{"date":"2019-08-01","close":3160.0},{"date":"2019-08-02","close":3140.0},{"date":"2019-08-05","close":2875.0},{"date":"2019-08-06","close":2710.0},{"date":"2019-08-07","close":2835.0},{"date":"2019-08-08","close":2930.0},{"date":"2019-08-09","close":2955.0},{"date":"2019-08-12","close":3065.0},{"date":"2019-08-13","close":2995.0},{"date":"2019-08-14","close":2995.0},{"date":"2019-08-16","close":2955.0},{"date":"2019-08-19","close":2930.0},{"date":"2019-08-20","close":3040.0},{"date":"2019-08-21","close":3055.0},{"date":"2019-08-22","close":3020.0},{"date":"2019-08-23","close":2980.0},{"date":"2019-08-26","close":2830.0},{"date":"2019-08-27","close":2860.0},{"date":"2019-08-28","close":2935.0},{"date":"2019-08-29","close":2895.0},{"date":"2019-08-30","close":2945.0},{"date":"2019-09-02","close":2990.0},{"date":"2019-09-03","close":3045.0},{"date":"2019-09-04","close":3135.0},{"date":"2019-09-05","close":3145.0},{"date":"2019-09-06","close":3085.0},{"date":"2019-09-09","close":3075.0},{"date":"2019-09-10","close":3100.0},{"date":"2019-09-11","close":3130.0},{"date":"2019-09-16","close":3175.0},{"date":"2019-09-17","close":3185.0},{"date":"2019-09-18","close":3210.0},{"date":"2019-09-19","close":3255.0},{"date":"2019-09-20","close":3225.0},{"date":"2019-09-23","close":3175.0},{"date":"2019-09-24","close":3205.0},{"date":"2019-09-25","close":3195.0},{"date":"2019-09-26","close":3130.0},{"date":"2019-09-27","close":3125.0},{"date":"2019-09-30","close":3050.0},{"date":"2019-10-01","close":3055.0},{"date":"2019-10-02","close":3050.0},{"date":"2019-10-04","close":3035.0},{"date":"2019-10-07","close":3050.0},{"date":"2019-10-08","close":3095.0},{"date":"2019-10-10","close":3075.0},{"date":"2019-10-11","close":3025.0},{"date":"2019-10-14","close":3135.0},{"date":"2019-10-15","close":3285.0},{"date":"2019-10-16","close":3285.0},{"date":"2019-10-17","close":3270.0},{"date":"2019-10-18","close":3305.0},{"date":"2019-10-21","close":3325.0},{"date":"2019-10-22","close":3365.0},{"date":"2019-10-23","close":3280.0},{"date":"2019-10-24","close":3255.0},{"date":"2019-10-25","close":3300.0},{"date":"2019-10-28","close":3295.0},{"date":"2019-10-29","close":3300.0},{"date":"2019-10-30","close":3265.0},{"date":"2019-10-31","close":3200.0},{"date":"2019-11-01","close":3195.0},{"date":"2019-11-04","close":3205.0},{"date":"2019-11-05","close":3400.0},{"date":"2019-11-06","close":3390.0},{"date":"2019-11-07","close":3370.0},{"date":"2019-11-08","close":3295.0},{"date":"2019-11-11","close":3495.0},{"date":"2019-11-12","close":3450.0},{"date":"2019-11-13","close":3370.0},{"date":"2019-11-14","close":3535.0},{"date":"2019-11-15","close":3505.0},{"date":"2019-11-18","close":3505.0},{"date":"2019-11-19","close":3660.0},{"date":"2019-11-20","close":3820.0},{"date":"2019-11-21","close":3785.0},{"date":"2019-11-22","close":3840.0},{"date":"2019-11-25","close":3850.0},{"date":"2019-11-26","close":3900.0},{"date":"2019-11-27","close":3840.0},{"date":"2019-11-28","close":3755.0},{"date":"2019-11-29","close":3735.0},{"date":"2019-12-02","close":3635.0},{"date":"2019-12-03","close":3515.0},{"date":"2019-12-04","close":3420.0},{"date":"2019-12-05","close":3370.0},{"date":"2019-12-06","close":3435.0},{"date":"2019-12-09","close":3470.0},{"date":"2019-12-10","close":3480.0},{"date":"2019-12-11","close":3525.0},{"date":"2019-12-12","close":3610.0},{"date":"2019-12-13","close":3610.0},{"date":"2019-12-16","close":3795.0},{"date":"2019-12-17","close":3830.0},{"date":"2019-12-18","close":3890.0},{"date":"2019-12-19","close":3895.0},{"date":"2019-12-20","close":3820.0},{"date":"2019-12-23","close":3755.0},{"date":"2019-12-24","close":3615.0},{"date":"2019-12-26","close":3700.0},{"date":"2019-12-27","close":3900.0},{"date":"2019-12-30","close":4130.0},{"date":"2020-01-02","close":4325.0},{"date":"2020-01-03","close":4365.0},{"date":"2020-01-06","close":4350.0},{"date":"2020-01-07","close":4515.0},{"date":"2020-01-08","close":4320.0},{"date":"2020-01-09","close":4450.0},{"date":"2020-01-10","close":4440.0},{"date":"2020-01-13","close":4345.0},{"date":"2020-01-14","close":4420.0},{"date":"2020-01-15","close":4380.0},{"date":"2020-01-16","close":4320.0},{"date":"2020-01-17","close":4295.0},{"date":"2020-01-20","close":4340.0},{"date":"2020-01-21","close":4200.0},{"date":"2020-01-22","close":4115.0},{"date":"2020-01-23","close":4125.0},{"date":"2020-01-28","close":4030.0},{"date":"2020-01-29","close":4035.0},{"date":"2020-01-30","close":3810.0},{"date":"2020-01-31","close":3700.0},{"date":"2020-02-03","close":3850.0},{"date":"2020-02-04","close":3990.0},{"date":"2020-02-05","close":3940.0},{"date":"2020-02-06","close":4005.0},{"date":"2020-02-07","close":3980.0},{"date":"2020-02-10","close":3990.0},{"date":"2020-02-11","close":3980.0},{"date":"2020-02-12","close":4020.0},{"date":"2020-02-13","close":3990.0},{"date":"2020-02-14","close":4015.0},{"date":"2020-02-17","close":4115.0},{"date":"2020-02-18","close":3905.0},{"date":"2020-02-19","close":3985.0},{"date":"2020-02-20","close":3910.0},{"date":"2020-02-21","close":3700.0},{"date":"2020-02-24","close":3280.0},{"date":"2020-02-25","close":3315.0},{"date":"2020-02-26","close":3305.0},{"date":"2020-02-27","close":3100.0},{"date":"2020-02-28","close":2925.0},{"date":"2020-03-02","close":3005.0},{"date":"2020-03-03","close":3060.0},{"date":"2020-03-04","close":3185.0},{"date":"2020-03-05","close":3265.0},{"date":"2020-03-06","close":3220.0},{"date":"2020-03-09","close":3040.0},{"date":"2020-03-10","close":3150.0},{"date":"2020-03-11","close":3060.0},{"date":"2020-03-12","close":2830.0},{"date":"2020-03-13","close":2620.0},{"date":"2020-03-16","close":2580.0},{"date":"2020-03-17","close":2650.0},{"date":"2020-03-18","close":2650.0},{"date":"2020-03-19","close":2130.0},{"date":"2020-03-20","close":2335.0},{"date":"2020-03-23","close":2200.0},{"date":"2020-03-24","close":2415.0},{"date":"2020-03-25","close":2560.0},{"date":"2020-03-26","close":2630.0},{"date":"2020-03-27","close":2590.0},{"date":"2020-03-30","close":2670.0},{"date":"2020-03-31","close":2750.0},{"date":"2020-04-01","close":2705.0},{"date":"2020-04-02","close":2700.0},{"date":"2020-04-03","close":2720.0},{"date":"2020-04-06","close":2890.0},{"date":"2020-04-07","close":3025.0},{"date":"2020-04-08","close":3000.0},{"date":"2020-04-09","close":3010.0},{"date":"2020-04-10","close":2940.0},{"date":"2020-04-13","close":2830.0},{"date":"2020-04-14","close":2880.0},{"date":"2020-04-16","close":2910.0},{"date":"2020-04-17","close":3010.0},{"date":"2020-04-20","close":3030.0},{"date":"2020-04-21","close":2895.0},{"date":"2020-04-22","close":2860.0},{"date":"2020-04-23","close":2890.0},{"date":"2020-04-24","close":2800.0},{"date":"2020-04-27","close":2880.0},{"date":"2020-04-28","close":2875.0},{"date":"2020-04-29","close":2900.0},{"date":"2020-05-04","close":2890.0},{"date":"2020-05-06","close":2905.0},{"date":"2020-05-07","close":2960.0},{"date":"2020-05-08","close":3050.0},{"date":"2020-05-11","close":3020.0},{"date":"2020-05-12","close":2940.0},{"date":"2020-05-13","close":2950.0},{"date":"2020-05-14","close":2920.0},{"date":"2020-05-15","close":2920.0},{"date":"2020-05-18","close":2870.0},{"date":"2020-05-19","close":3100.0},{"date":"2020-05-20","close":3090.0},{"date":"2020-05-21","close":3180.0},{"date":"2020-05-22","close":3085.0},{"date":"2020-05-25","close":3095.0},{"date":"2020-05-26","close":3115.0},{"date":"2020-05-27","close":3100.0},{"date":"2020-05-28","close":3070.0},{"date":"2020-05-29","close":3025.0},{"date":"2020-06-01","close":3150.0},{"date":"2020-06-02","close":3145.0},{"date":"2020-06-03","close":3185.0},{"date":"2020-06-04","close":3230.0},{"date":"2020-06-05","close":3210.0},{"date":"2020-06-08","close":3150.0},{"date":"2020-06-09","close":3100.0},{"date":"2020-06-10","close":3050.0},{"date":"2020-06-11","close":2980.0},{"date":"2020-06-12","close":2890.0},{"date":"2020-06-15","close":2660.0},{"date":"2020-06-16","close":2795.0},{"date":"2020-06-17","close":2790.0},{"date":"2020-06-18","close":2805.0},{"date":"2020-06-19","close":2815.0},{"date":"2020-06-22","close":2830.0},{"date":"2020-06-23","close":2835.0},{"date":"2020-06-24","close":2830.0},{"date":"2020-06-25","close":2765.0},{"date":"2020-06-26","close":2760.0},{"date":"2020-06-29","close":2685.0},{"date":"2020-06-30","close":2720.0},{"date":"2020-07-01","close":2705.0},{"date":"2020-07-02","close":2760.0},{"date":"2020-07-03","close":2790.0},{"date":"2020-07-06","close":2850.0},{"date":"2020-07-07","close":2800.0},{"date":"2020-07-08","close":2800.0},{"date":"2020-07-09","close":2885.0},{"date":"2020-07-10","close":2865.0},{"date":"2020-07-13","close":2850.0},{"date":"2020-07-14","close":2810.0},{"date":"2020-07-15","close":2865.0},{"date":"2020-07-16","close":2885.0},{"date":"2020-07-17","close":2930.0},{"date":"2020-07-20","close":2925.0},{"date":"2020-07-21","close":2985.0},{"date":"2020-07-22","close":2935.0},{"date":"2020-07-23","close":2885.0},{"date":"2020-07-24","close":2890.0},{"date":"2020-07-27","close":2910.0},{"date":"2020-07-28","close":2950.0},{"date":"2020-07-29","close":2970.0},{"date":"2020-07-30","close":3155.0},{"date":"2020-07-31","close":3020.0},{"date":"2020-08-03","close":3055.0},{"date":"2020-08-04","close":3000.0},{"date":"2020-08-05","close":3010.0},{"date":"2020-08-06","close":3060.0},{"date":"2020-08-07","close":3035.0},{"date":"2020-08-10","close":3010.0},{"date":"2020-08-11","close":3005.0},{"date":"2020-08-12","close":2945.0},{"date":"2020-08-13","close":2990.0},{"date":"2020-08-14","close":3045.0},{"date":"2020-08-18","close":2970.0},{"date":"2020-08-19","close":3045.0},{"date":"2020-08-20","close":2860.0},{"date":"2020-08-21","close":2890.0},{"date":"2020-08-24","close":2895.0},{"date":"2020-08-25","close":2970.0},{"date":"2020-08-26","close":2940.0},{"date":"2020-08-27","close":2855.0},{"date":"2020-08-28","close":2850.0},{"date":"2020-08-31","close":2910.0},{"date":"2020-09-01","close":2980.0},{"date":"2020-09-02","close":3040.0},{"date":"2020-09-03","close":3015.0},{"date":"2020-09-04","close":2940.0},{"date":"2020-09-07","close":3020.0},{"date":"2020-09-08","close":3015.0},{"date":"2020-09-09","close":3050.0},{"date":"2020-09-10","close":3050.0},{"date":"2020-09-11","close":3075.0},{"date":"2020-09-14","close":3300.0},{"date":"2020-09-15","close":4290.0},{"date":"2020-09-16","close":4200.0},{"date":"2020-09-17","close":4205.0},{"date":"2020-09-18","close":3805.0},{"date":"2020-09-21","close":3570.0},{"date":"2020-09-22","close":3470.0},{"date":"2020-09-23","close":3395.0},{"date":"2020-09-24","close":3350.0},{"date":"2020-09-25","close":3240.0},{"date":"2020-09-28","close":3420.0},{"date":"2020-09-29","close":3530.0},{"date":"2020-10-05","close":3590.0},{"date":"2020-10-06","close":3640.0},{"date":"2020-10-07","close":3775.0},{"date":"2020-10-08","close":3810.0},{"date":"2020-10-12","close":3940.0},{"date":"2020-10-13","close":3935.0},{"date":"2020-10-14","close":3735.0},{"date":"2020-10-15","close":3780.0},{"date":"2020-10-16","close":3700.0},{"date":"2020-10-19","close":3625.0},{"date":"2020-10-20","close":3600.0},{"date":"2020-10-21","close":3780.0},{"date":"2020-10-22","close":3670.0},{"date":"2020-10-23","close":3655.0},{"date":"2020-10-26","close":3385.0},{"date":"2020-10-27","close":3450.0},{"date":"2020-10-28","close":3620.0},{"date":"2020-10-29","close":3600.0},{"date":"2020-10-30","close":3500.0},{"date":"2020-11-02","close":3705.0},{"date":"2020-11-03","close":3650.0},{"date":"2020-11-04","close":3760.0},{"date":"2020-11-05","close":3780.0},{"date":"2020-11-06","close":3755.0},{"date":"2020-11-09","close":3915.0},{"date":"2020-11-10","close":3920.0},{"date":"2020-11-11","close":3865.0},{"date":"2020-11-12","close":3835.0},{"date":"2020-11-13","close":3850.0},{"date":"2020-11-16","close":3850.0},{"date":"2020-11-17","close":3770.0},{"date":"2020-11-18","close":3760.0},{"date":"2020-11-19","close":3840.0},{"date":"2020-11-20","close":3815.0},{"date":"2020-11-23","close":3795.0},{"date":"2020-11-24","close":4025.0},{"date":"2020-11-25","close":3860.0},{"date":"2020-11-26","close":3835.0},{"date":"2020-11-27","close":3850.0},{"date":"2020-11-30","close":3770.0},{"date":"2020-12-01","close":3745.0},{"date":"2020-12-02","close":3800.0},{"date":"2020-12-03","close":3750.0},{"date":"2020-12-04","close":3695.0},{"date":"2020-12-07","close":3630.0},{"date":"2020-12-08","close":3645.0},{"date":"2020-12-09","close":3650.0},{"date":"2020-12-10","close":3630.0},{"date":"2020-12-11","close":3705.0},{"date":"2020-12-14","close":3630.0},{"date":"2020-12-15","close":3625.0},{"date":"2020-12-16","close":3635.0},{"date":"2020-12-17","close":3705.0},{"date":"2020-12-18","close":3680.0},{"date":"2020-12-21","close":3620.0},{"date":"2020-12-22","close":3500.0},{"date":"2020-12-23","close":3500.0},{"date":"2020-12-24","close":3520.0},{"date":"2020-12-28","close":3490.0},{"date":"2020-12-29","close":3570.0},{"date":"2020-12-30","close":3745.0},{"date":"2021-01-04","close":3740.0},{"date":"2021-01-05","close":3700.0},{"date":"2021-01-06","close":3815.0},{"date":"2021-01-07","close":4180.0},{"date":"2021-01-08","close":4205.0},{"date":"2021-01-11","close":4370.0},{"date":"2021-01-12","close":4460.0},{"date":"2021-01-13","close":4570.0},{"date":"2021-01-14","close":4480.0},{"date":"2021-01-15","close":4350.0},{"date":"2021-01-18","close":4270.0},{"date":"2021-01-19","close":4455.0},{"date":"2021-01-20","close":4350.0},{"date":"2021-01-21","close":5650.0},{"date":"2021-01-22","close":5880.0},{"date":"2021-01-25","close":6200.0},{"date":"2021-01-26","close":6200.0},{"date":"2021-01-27","close":5950.0},{"date":"2021-01-28","close":5620.0},{"date":"2021-01-29","close":5180.0},{"date":"2021-02-01","close":5370.0},{"date":"2021-02-02","close":5760.0},{"date":"2021-02-03","close":5900.0},{"date":"2021-02-04","close":5610.0},{"date":"2021-02-05","close":5410.0},{"date":"2021-02-08","close":5730.0},{"date":"2021-02-09","close":5600.0},{"date":"2021-02-10","close":5770.0},{"date":"2021-02-15","close":6940.0},{"date":"2021-02-16","close":6710.0},{"date":"2021-02-17","close":6800.0},{"date":"2021-02-18","close":6410.0},{"date":"2021-02-19","close":6480.0},{"date":"2021-02-22","close":6280.0},{"date":"2021-02-23","close":6210.0},{"date":"2021-02-24","close":6080.0},{"date":"2021-02-25","close":6800.0},{"date":"2021-02-26","close":6390.0},{"date":"2021-03-02","close":6390.0},{"date":"2021-03-03","close":6460.0},{"date":"2021-03-04","close":6270.0},{"date":"2021-03-05","close":6070.0},{"date":"2021-03-08","close":5660.0},{"date":"2021-03-09","close":5690.0},{"date":"2021-03-10","close":5410.0},{"date":"2021-03-11","close":5550.0},{"date":"2021-03-12","close":5670.0},{"date":"2021-03-15","close":5670.0},{"date":"2021-03-16","close":5680.0},{"date":"2021-03-17","close":5650.0},{"date":"2021-03-18","close":5690.0},{"date":"2021-03-19","close":5690.0},{"date":"2021-03-22","close":5700.0},{"date":"2021-03-23","close":5460.0},{"date":"2021-03-24","close":5450.0},{"date":"2021-03-25","close":6060.0},{"date":"2021-03-26","close":6000.0},{"date":"2021-03-29","close":5860.0},{"date":"2021-03-30","close":6040.0},{"date":"2021-03-31","close":5970.0},{"date":"2021-04-01","close":6200.0},{"date":"2021-04-02","close":6230.0},{"date":"2021-04-05","close":6670.0},{"date":"2021-04-06","close":6430.0},{"date":"2021-04-07","close":6400.0},{"date":"2021-04-08","close":6310.0},{"date":"2021-04-09","close":6380.0},{"date":"2021-04-12","close":6910.0},{"date":"2021-04-13","close":7000.0},{"date":"2021-04-14","close":7490.0},{"date":"2021-04-15","close":7160.0},{"date":"2021-04-16","close":7110.0},{"date":"2021-04-19","close":7340.0},{"date":"2021-04-20","close":7330.0},{"date":"2021-04-21","close":7220.0},{"date":"2021-04-22","close":7140.0},{"date":"2021-04-23","close":7000.0},{"date":"2021-04-26","close":7380.0},{"date":"2021-04-27","close":7190.0},{"date":"2021-04-28","close":6970.0},{"date":"2021-04-29","close":6830.0},{"date":"2021-04-30","close":6720.0},{"date":"2021-05-03","close":6510.0},{"date":"2021-05-04","close":6670.0},{"date":"2021-05-06","close":6850.0},{"date":"2021-05-07","close":6770.0},{"date":"2021-05-10","close":6840.0},{"date":"2021-05-11","close":6700.0},{"date":"2021-05-12","close":6790.0},{"date":"2021-05-13","close":6700.0},{"date":"2021-05-14","close":6640.0},{"date":"2021-05-17","close":6570.0},{"date":"2021-05-18","close":6400.0},{"date":"2021-05-20","close":6390.0},{"date":"2021-05-21","close":6450.0},{"date":"2021-05-24","close":6260.0},{"date":"2021-05-25","close":6240.0},{"date":"2021-05-26","close":6120.0},{"date":"2021-05-27","close":6060.0},{"date":"2021-05-28","close":6090.0},{"date":"2021-05-31","close":6050.0},{"date":"2021-06-01","close":6200.0},{"date":"2021-06-02","close":6220.0},{"date":"2021-06-03","close":6300.0},{"date":"2021-06-04","close":6220.0},{"date":"2021-06-07","close":6190.0},{"date":"2021-06-08","close":6110.0},{"date":"2021-06-09","close":6080.0},{"date":"2021-06-10","close":6080.0},{"date":"2021-06-11","close":6090.0},{"date":"2021-06-14","close":6160.0},{"date":"2021-06-15","close":6160.0},{"date":"2021-06-16","close":6180.0},{"date":"2021-06-17","close":6160.0},{"date":"2021-06-18","close":6230.0},{"date":"2021-06-21","close":6210.0},{"date":"2021-06-22","close":6240.0},{"date":"2021-06-23","close":6180.0},{"date":"2021-06-24","close":6190.0},{"date":"2021-06-25","close":6210.0},{"date":"2021-06-28","close":6210.0},{"date":"2021-06-29","close":6180.0},{"date":"2021-06-30","close":6180.0},{"date":"2021-07-01","close":6100.0},{"date":"2021-07-02","close":6000.0},{"date":"2021-07-05","close":5990.0},{"date":"2021-07-06","close":6070.0},{"date":"2021-07-07","close":6050.0},{"date":"2021-07-08","close":6030.0},{"date":"2021-07-09","close":5880.0},{"date":"2021-07-12","close":5900.0},{"date":"2021-07-13","close":5990.0},{"date":"2021-07-14","close":5960.0},{"date":"2021-07-15","close":5990.0},{"date":"2021-07-16","close":5940.0},{"date":"2021-07-19","close":5920.0},{"date":"2021-07-20","close":5890.0},{"date":"2021-07-21","close":5800.0},{"date":"2021-07-22","close":6060.0},{"date":"2021-07-23","close":6040.0},{"date":"2021-07-26","close":5920.0},{"date":"2021-07-27","close":5990.0},{"date":"2021-07-28","close":5890.0},{"date":"2021-07-29","close":5900.0},{"date":"2021-07-30","close":5810.0},{"date":"2021-08-02","close":5820.0},{"date":"2021-08-03","close":5940.0},{"date":"2021-08-04","close":5950.0},{"date":"2021-08-05","close":6000.0},{"date":"2021-08-06","close":5960.0},{"date":"2021-08-09","close":5980.0},{"date":"2021-08-10","close":5870.0},{"date":"2021-08-11","close":5810.0},{"date":"2021-08-12","close":5610.0},{"date":"2021-08-13","close":5370.0},{"date":"2021-08-17","close":5020.0},{"date":"2021-08-18","close":5100.0},{"date":"2021-08-19","close":4880.0},{"date":"2021-08-20","close":4665.0},{"date":"2021-08-23","close":4850.0},{"date":"2021-08-24","close":5410.0},{"date":"2021-08-25","close":5340.0},{"date":"2021-08-26","close":5150.0},{"date":"2021-08-27","close":5180.0},{"date":"2021-08-30","close":5190.0},{"date":"2021-08-31","close":5240.0},{"date":"2021-09-01","close":5280.0},{"date":"2021-09-02","close":5170.0},{"date":"2021-09-03","close":5230.0},{"date":"2021-09-06","close":5260.0},{"date":"2021-09-07","close":5230.0},{"date":"2021-09-08","close":5160.0},{"date":"2021-09-09","close":5100.0},{"date":"2021-09-10","close":5160.0},{"date":"2021-09-13","close":5100.0},{"date":"2021-09-14","close":5160.0},{"date":"2021-09-15","close":5120.0},{"date":"2021-09-16","close":5020.0},{"date":"2021-09-17","close":5020.0},{"date":"2021-09-23","close":5030.0},{"date":"2021-09-24","close":5010.0},{"date":"2021-09-27","close":4995.0},{"date":"2021-09-28","close":4920.0},{"date":"2021-09-29","close":4795.0},{"date":"2021-09-30","close":4800.0},{"date":"2021-10-01","close":4620.0},{"date":"2021-10-05","close":4420.0},{"date":"2021-10-06","close":4245.0},{"date":"2021-10-07","close":4435.0},{"date":"2021-10-08","close":4490.0},{"date":"2021-10-12","close":4335.0},{"date":"2021-10-13","close":4440.0},{"date":"2021-10-14","close":4610.0},{"date":"2021-10-15","close":4695.0},{"date":"2021-10-18","close":4715.0},{"date":"2021-10-19","close":4780.0},{"date":"2021-10-20","close":4870.0},{"date":"2021-10-21","close":4800.0},{"date":"2021-10-22","close":4845.0},{"date":"2021-10-25","close":4900.0},{"date":"2021-10-26","close":4920.0},{"date":"2021-10-27","close":4840.0},{"date":"2021-10-28","close":4920.0},{"date":"2021-10-29","close":4780.0},{"date":"2021-11-01","close":4780.0},{"date":"2021-11-02","close":4895.0},{"date":"2021-11-03","close":4805.0},{"date":"2021-11-04","close":4725.0},{"date":"2021-11-05","close":4720.0},{"date":"2021-11-08","close":4660.0},{"date":"2021-11-09","close":4630.0},{"date":"2021-11-10","close":4495.0},{"date":"2021-11-11","close":4375.0},{"date":"2021-11-12","close":4530.0},{"date":"2021-11-15","close":5880.0},{"date":"2021-11-16","close":5830.0},{"date":"2021-11-17","close":5850.0},{"date":"2021-11-18","close":5880.0},{"date":"2021-11-19","close":5730.0},{"date":"2021-11-22","close":6790.0},{"date":"2021-11-23","close":6430.0},{"date":"2021-11-24","close":6210.0},{"date":"2021-11-25","close":6450.0},{"date":"2021-11-26","close":6000.0},{"date":"2021-11-29","close":5790.0},{"date":"2021-11-30","close":5220.0},{"date":"2021-12-01","close":5680.0},{"date":"2021-12-02","close":6130.0},{"date":"2021-12-03","close":6210.0},{"date":"2021-12-06","close":6660.0},{"date":"2021-12-07","close":6650.0},{"date":"2021-12-08","close":6660.0},{"date":"2021-12-09","close":6750.0},{"date":"2021-12-10","close":6590.0},{"date":"2021-12-13","close":6590.0},{"date":"2021-12-14","close":6540.0},{"date":"2021-12-15","close":6400.0},{"date":"2021-12-16","close":6490.0},{"date":"2021-12-17","close":6330.0},{"date":"2021-12-20","close":6030.0},{"date":"2021-12-21","close":6280.0},{"date":"2021-12-22","close":6550.0},{"date":"2021-12-23","close":6600.0},{"date":"2021-12-24","close":6490.0},{"date":"2021-12-27","close":6630.0},{"date":"2021-12-28","close":6490.0},{"date":"2021-12-29","close":6480.0},{"date":"2021-12-30","close":6500.0},{"date":"2022-01-03","close":6750.0},{"date":"2022-01-04","close":6660.0},{"date":"2022-01-05","close":6380.0},{"date":"2022-01-06","close":6150.0},{"date":"2022-01-07","close":6290.0},{"date":"2022-01-10","close":6150.0},{"date":"2022-01-11","close":6180.0},{"date":"2022-01-12","close":6310.0},{"date":"2022-01-13","close":6210.0},{"date":"2022-01-14","close":6300.0},{"date":"2022-01-17","close":6170.0},{"date":"2022-01-18","close":6080.0},{"date":"2022-01-19","close":5750.0},{"date":"2022-01-20","close":5860.0},{"date":"2022-01-21","close":5630.0},{"date":"2022-01-24","close":5460.0},{"date":"2022-01-25","close":5200.0},{"date":"2022-01-26","close":5200.0},{"date":"2022-01-27","close":5040.0},{"date":"2022-01-28","close":5270.0},{"date":"2022-02-03","close":5390.0},{"date":"2022-02-04","close":5480.0},{"date":"2022-02-07","close":5650.0},{"date":"2022-02-08","close":5500.0},{"date":"2022-02-09","close":5650.0},{"date":"2022-02-10","close":5590.0},{"date":"2022-02-11","close":5480.0},{"date":"2022-02-14","close":5180.0},{"date":"2022-02-15","close":5160.0},{"date":"2022-02-16","close":5450.0},{"date":"2022-02-17","close":5390.0},{"date":"2022-02-18","close":5430.0},{"date":"2022-02-21","close":5430.0},{"date":"2022-02-22","close":5210.0},{"date":"2022-02-23","close":5300.0},{"date":"2022-02-24","close":5040.0},{"date":"2022-02-25","close":5200.0},{"date":"2022-02-28","close":5200.0},{"date":"2022-03-02","close":5190.0},{"date":"2022-03-03","close":5370.0},{"date":"2022-03-04","close":5370.0},{"date":"2022-03-07","close":5120.0},{"date":"2022-03-08","close":5020.0},{"date":"2022-03-10","close":5020.0},{"date":"2022-03-11","close":5140.0},{"date":"2022-03-14","close":5100.0},{"date":"2022-03-15","close":5070.0},{"date":"2022-03-16","close":5160.0},{"date":"2022-03-17","close":5360.0},{"date":"2022-03-18","close":5520.0},{"date":"2022-03-21","close":5520.0},{"date":"2022-03-22","close":5430.0},{"date":"2022-03-23","close":5380.0},{"date":"2022-03-24","close":5310.0},{"date":"2022-03-25","close":5310.0},{"date":"2022-03-28","close":5390.0},{"date":"2022-03-29","close":5610.0},{"date":"2022-03-30","close":6110.0},{"date":"2022-03-31","close":6130.0},{"date":"2022-04-01","close":5850.0},{"date":"2022-04-04","close":5830.0},{"date":"2022-04-05","close":5770.0},{"date":"2022-04-06","close":5680.0},{"date":"2022-04-07","close":5730.0},{"date":"2022-04-08","close":5740.0},{"date":"2022-04-11","close":5600.0},{"date":"2022-04-12","close":5650.0},{"date":"2022-04-13","close":5820.0},{"date":"2022-04-14","close":5850.0},{"date":"2022-04-15","close":5750.0},{"date":"2022-04-18","close":6020.0},{"date":"2022-04-19","close":5950.0},{"date":"2022-04-20","close":5840.0},{"date":"2022-04-21","close":5860.0},{"date":"2022-04-22","close":5860.0},{"date":"2022-04-25","close":5580.0},{"date":"2022-04-26","close":5570.0},{"date":"2022-04-27","close":5440.0},{"date":"2022-04-28","close":5390.0},{"date":"2022-04-29","close":5440.0},{"date":"2022-05-02","close":5420.0},{"date":"2022-05-03","close":5540.0},{"date":"2022-05-04","close":5470.0},{"date":"2022-05-06","close":5390.0},{"date":"2022-05-09","close":5200.0},{"date":"2022-05-10","close":5240.0},{"date":"2022-05-11","close":5280.0},{"date":"2022-05-12","close":5100.0},{"date":"2022-05-13","close":5260.0},{"date":"2022-05-16","close":5680.0},{"date":"2022-05-17","close":5740.0},{"date":"2022-05-18","close":5720.0},{"date":"2022-05-19","close":5860.0},{"date":"2022-05-20","close":5750.0},{"date":"2022-05-23","close":5770.0},{"date":"2022-05-24","close":5600.0},{"date":"2022-05-25","close":5570.0},{"date":"2022-05-26","close":5550.0},{"date":"2022-05-27","close":5540.0},{"date":"2022-05-30","close":5680.0},{"date":"2022-05-31","close":5680.0},{"date":"2022-06-02","close":5670.0},{"date":"2022-06-03","close":5670.0},{"date":"2022-06-07","close":5520.0},{"date":"2022-06-08","close":5420.0},{"date":"2022-06-09","close":5350.0},{"date":"2022-06-10","close":5300.0},{"date":"2022-06-13","close":5000.0},{"date":"2022-06-14","close":4940.0},{"date":"2022-06-15","close":4790.0},{"date":"2022-06-16","close":4735.0},{"date":"2022-06-17","close":4650.0},{"date":"2022-06-20","close":4330.0},{"date":"2022-06-21","close":4380.0},{"date":"2022-06-22","close":4065.0},{"date":"2022-06-23","close":3895.0},{"date":"2022-06-24","close":4085.0},{"date":"2022-06-27","close":4260.0},{"date":"2022-06-28","close":4290.0},{"date":"2022-06-29","close":4290.0},{"date":"2022-06-30","close":4115.0},{"date":"2022-07-01","close":4005.0},{"date":"2022-07-04","close":3975.0},{"date":"2022-07-05","close":4095.0},{"date":"2022-07-06","close":4060.0},{"date":"2022-07-07","close":4215.0},{"date":"2022-07-08","close":4210.0},{"date":"2022-07-11","close":4225.0},{"date":"2022-07-12","close":4030.0},{"date":"2022-07-13","close":4080.0},{"date":"2022-07-14","close":4390.0},{"date":"2022-07-15","close":4445.0},{"date":"2022-07-18","close":4555.0},{"date":"2022-07-19","close":4725.0},{"date":"2022-07-20","close":5050.0},{"date":"2022-07-21","close":5050.0},{"date":"2022-07-22","close":4880.0},{"date":"2022-07-25","close":4980.0},{"date":"2022-07-26","close":4950.0},{"date":"2022-07-27","close":5040.0},{"date":"2022-07-28","close":5010.0},{"date":"2022-07-29","close":4990.0},{"date":"2022-08-01","close":4975.0},{"date":"2022-08-02","close":5030.0},{"date":"2022-08-03","close":5020.0},{"date":"2022-08-04","close":5000.0},{"date":"2022-08-05","close":4975.0},{"date":"2022-08-08","close":4930.0},{"date":"2022-08-09","close":4880.0},{"date":"2022-08-10","close":4735.0},{"date":"2022-08-11","close":4840.0},{"date":"2022-08-12","close":4910.0},{"date":"2022-08-16","close":5030.0},{"date":"2022-08-17","close":5010.0},{"date":"2022-08-18","close":4940.0},{"date":"2022-08-19","close":4850.0},{"date":"2022-08-22","close":4685.0},{"date":"2022-08-23","close":4510.0},{"date":"2022-08-24","close":4545.0},{"date":"2022-08-25","close":4650.0},{"date":"2022-08-26","close":4635.0},{"date":"2022-08-29","close":4405.0},{"date":"2022-08-30","close":4485.0},{"date":"2022-08-31","close":4595.0},{"date":"2022-09-01","close":4460.0},{"date":"2022-09-02","close":4405.0},{"date":"2022-09-05","close":4290.0},{"date":"2022-09-06","close":4300.0},{"date":"2022-09-07","close":4170.0},{"date":"2022-09-08","close":4200.0},{"date":"2022-09-13","close":4395.0},{"date":"2022-09-14","close":4310.0},{"date":"2022-09-15","close":4310.0},{"date":"2022-09-16","close":4220.0},{"date":"2022-09-19","close":4250.0},{"date":"2022-09-20","close":4230.0},{"date":"2022-09-21","close":4160.0},{"date":"2022-09-22","close":4070.0},{"date":"2022-09-23","close":3980.0},{"date":"2022-09-26","close":3745.0},{"date":"2022-09-27","close":3775.0},{"date":"2022-09-28","close":3545.0},{"date":"2022-09-29","close":3500.0},{"date":"2022-09-30","close":3520.0},{"date":"2022-10-04","close":3740.0},{"date":"2022-10-05","close":3670.0},{"date":"2022-10-06","close":3805.0},{"date":"2022-10-07","close":3820.0},{"date":"2022-10-11","close":3560.0},{"date":"2022-10-12","close":3715.0},{"date":"2022-10-13","close":3490.0},{"date":"2022-10-14","close":3705.0},{"date":"2022-10-17","close":3765.0},{"date":"2022-10-18","close":3805.0},{"date":"2022-10-19","close":3730.0},{"date":"2022-10-20","close":3670.0},{"date":"2022-10-21","close":3640.0},{"date":"2022-10-24","close":3750.0},{"date":"2022-10-25","close":3840.0},{"date":"2022-10-26","close":3780.0},{"date":"2022-10-27","close":3845.0},{"date":"2022-10-28","close":3680.0},{"date":"2022-10-31","close":3825.0},{"date":"2022-11-01","close":3840.0},{"date":"2022-11-02","close":3805.0},{"date":"2022-11-03","close":3740.0},{"date":"2022-11-04","close":3710.0},{"date":"2022-11-07","close":3810.0},{"date":"2022-11-08","close":3895.0},{"date":"2022-11-09","close":3880.0},{"date":"2022-11-10","close":3915.0},{"date":"2022-11-11","close":4020.0},{"date":"2022-11-14","close":3975.0},{"date":"2022-11-15","close":4085.0},{"date":"2022-11-16","close":4055.0},{"date":"2022-11-17","close":4000.0},{"date":"2022-11-18","close":3970.0},{"date":"2022-11-21","close":3875.0},{"date":"2022-11-22","close":3855.0},{"date":"2022-11-23","close":3915.0},{"date":"2022-11-24","close":3980.0},{"date":"2022-11-25","close":3935.0},{"date":"2022-11-28","close":3820.0},{"date":"2022-11-29","close":3850.0},{"date":"2022-11-30","close":3870.0},{"date":"2022-12-01","close":3910.0},{"date":"2022-12-02","close":3870.0},{"date":"2022-12-05","close":3875.0},{"date":"2022-12-06","close":3840.0},{"date":"2022-12-07","close":3800.0},{"date":"2022-12-08","close":3740.0},{"date":"2022-12-09","close":3770.0},{"date":"2022-12-12","close":3770.0},{"date":"2022-12-13","close":3750.0},{"date":"2022-12-14","close":4090.0},{"date":"2022-12-15","close":4090.0},{"date":"2022-12-16","close":4070.0},{"date":"2022-12-19","close":4010.0},{"date":"2022-12-20","close":3925.0},{"date":"2022-12-21","close":3890.0},{"date":"2022-12-22","close":3955.0},{"date":"2022-12-23","close":3780.0},{"date":"2022-12-26","close":3750.0},{"date":"2022-12-27","close":3775.0},{"date":"2022-12-28","close":3710.0},{"date":"2022-12-29","close":3580.0},{"date":"2023-01-02","close":3545.0},{"date":"2023-01-03","close":3645.0},{"date":"2023-01-04","close":3880.0},{"date":"2023-01-05","close":3885.0},{"date":"2023-01-06","close":3905.0},{"date":"2023-01-09","close":3955.0},{"date":"2023-01-10","close":3965.0},{"date":"2023-01-11","close":3975.0},{"date":"2023-01-12","close":3930.0},{"date":"2023-01-13","close":3930.0},{"date":"2023-01-16","close":3925.0},{"date":"2023-01-17","close":3915.0},{"date":"2023-01-18","close":3905.0},{"date":"2023-01-19","close":4020.0},{"date":"2023-01-20","close":4000.0},{"date":"2023-01-25","close":4105.0},{"date":"2023-01-26","close":4070.0},{"date":"2023-01-27","close":4065.0},{"date":"2023-01-30","close":4085.0},{"date":"2023-01-31","close":4060.0},{"date":"2023-02-01","close":4080.0},{"date":"2023-02-02","close":4185.0},{"date":"2023-02-03","close":4165.0},{"date":"2023-02-06","close":4110.0},{"date":"2023-02-07","close":4195.0},{"date":"2023-02-08","close":4310.0},{"date":"2023-02-09","close":4380.0},{"date":"2023-02-10","close":4250.0},{"date":"2023-02-13","close":4260.0},{"date":"2023-02-14","close":5140.0},{"date":"2023-02-15","close":5160.0},{"date":"2023-02-16","close":5100.0},{"date":"2023-02-17","close":5000.0},{"date":"2023-02-20","close":4995.0},{"date":"2023-02-21","close":4890.0},{"date":"2023-02-22","close":4805.0},{"date":"2023-02-23","close":4830.0},{"date":"2023-02-24","close":4980.0},{"date":"2023-02-27","close":4795.0},{"date":"2023-02-28","close":4770.0},{"date":"2023-03-02","close":4755.0},{"date":"2023-03-03","close":4790.0},{"date":"2023-03-06","close":5060.0},{"date":"2023-03-07","close":4925.0},{"date":"2023-03-08","close":5040.0},{"date":"2023-03-09","close":4975.0},{"date":"2023-03-10","close":4735.0},{"date":"2023-03-13","close":4660.0},{"date":"2023-03-14","close":4360.0},{"date":"2023-03-15","close":4820.0},{"date":"2023-03-16","close":5040.0},{"date":"2023-03-17","close":5080.0},{"date":"2023-03-20","close":5130.0},{"date":"2023-03-21","close":5080.0},{"date":"2023-03-22","close":5200.0},{"date":"2023-03-23","close":5050.0},{"date":"2023-03-24","close":5350.0},{"date":"2023-03-27","close":5410.0},{"date":"2023-03-28","close":5430.0},{"date":"2023-03-29","close":5630.0},{"date":"2023-03-30","close":6080.0},{"date":"2023-03-31","close":5810.0},{"date":"2023-04-03","close":5860.0},{"date":"2023-04-04","close":5530.0},{"date":"2023-04-05","close":5660.0},{"date":"2023-04-06","close":5470.0},{"date":"2023-04-07","close":5690.0},{"date":"2023-04-10","close":5480.0},{"date":"2023-04-11","close":5660.0},{"date":"2023-04-12","close":5510.0},{"date":"2023-04-13","close":5380.0},{"date":"2023-04-14","close":5300.0},{"date":"2023-04-17","close":5320.0},{"date":"2023-04-18","close":5140.0},{"date":"2023-04-19","close":5230.0},{"date":"2023-04-20","close":5030.0},{"date":"2023-04-21","close":5090.0},{"date":"2023-04-24","close":4905.0},{"date":"2023-04-25","close":4800.0},{"date":"2023-04-26","close":4780.0},{"date":"2023-04-27","close":4795.0},{"date":"2023-04-28","close":4635.0},{"date":"2023-05-02","close":4755.0},{"date":"2023-05-03","close":4835.0},{"date":"2023-05-04","close":4705.0},{"date":"2023-05-08","close":4960.0},{"date":"2023-05-09","close":4920.0},{"date":"2023-05-10","close":4800.0},{"date":"2023-05-11","close":4765.0},{"date":"2023-05-12","close":4705.0},{"date":"2023-05-15","close":4620.0},{"date":"2023-05-16","close":4620.0},{"date":"2023-05-17","close":4710.0},{"date":"2023-05-18","close":4885.0},{"date":"2023-05-19","close":5250.0},{"date":"2023-05-22","close":5230.0},{"date":"2023-05-23","close":5250.0},{"date":"2023-05-24","close":5140.0},{"date":"2023-05-25","close":5260.0},{"date":"2023-05-26","close":5470.0},{"date":"2023-05-30","close":5370.0},{"date":"2023-05-31","close":5230.0},{"date":"2023-06-01","close":5240.0},{"date":"2023-06-02","close":5220.0},{"date":"2023-06-05","close":5220.0},{"date":"2023-06-07","close":5180.0},{"date":"2023-06-08","close":5240.0},{"date":"2023-06-09","close":5270.0},{"date":"2023-06-12","close":5310.0},{"date":"2023-06-13","close":5320.0},{"date":"2023-06-14","close":5330.0},{"date":"2023-06-15","close":5410.0},{"date":"2023-06-16","close":5280.0},{"date":"2023-06-19","close":5260.0},{"date":"2023-06-20","close":5150.0},{"date":"2023-06-21","close":5020.0},{"date":"2023-06-22","close":4980.0},{"date":"2023-06-23","close":4950.0},{"date":"2023-06-26","close":5060.0},{"date":"2023-06-27","close":5090.0},{"date":"2023-06-28","close":5030.0},{"date":"2023-06-29","close":5010.0},{"date":"2023-06-30","close":4950.0},{"date":"2023-07-03","close":5070.0},{"date":"2023-07-04","close":5150.0},{"date":"2023-07-05","close":5010.0},{"date":"2023-07-06","close":4770.0},{"date":"2023-07-07","close":4630.0},{"date":"2023-07-10","close":4505.0},{"date":"2023-07-11","close":4655.0},{"date":"2023-07-12","close":4785.0},{"date":"2023-07-13","close":4985.0},{"date":"2023-07-14","close":4970.0},{"date":"2023-07-17","close":5090.0},{"date":"2023-07-18","close":5000.0},{"date":"2023-07-19","close":4870.0},{"date":"2023-07-20","close":4875.0},{"date":"2023-07-21","close":4680.0},{"date":"2023-07-24","close":4625.0},{"date":"2023-07-25","close":4510.0},{"date":"2023-07-26","close":4200.0},{"date":"2023-07-27","close":4420.0},{"date":"2023-07-28","close":4555.0},{"date":"2023-07-31","close":4525.0},{"date":"2023-08-01","close":4620.0},{"date":"2023-08-02","close":4420.0},{"date":"2023-08-03","close":4350.0},{"date":"2023-08-04","close":4320.0},{"date":"2023-08-07","close":4325.0},{"date":"2023-08-08","close":4240.0},{"date":"2023-08-09","close":4300.0},{"date":"2023-08-10","close":4235.0},{"date":"2023-08-11","close":4250.0},{"date":"2023-08-14","close":4220.0},{"date":"2023-08-16","close":4150.0},{"date":"2023-08-17","close":4170.0},{"date":"2023-08-18","close":4315.0},{"date":"2023-08-21","close":4210.0},{"date":"2023-08-22","close":4110.0},{"date":"2023-08-23","close":4160.0},{"date":"2023-08-24","close":4285.0},{"date":"2023-08-25","close":4205.0},{"date":"2023-08-28","close":4225.0},{"date":"2023-08-29","close":4415.0},{"date":"2023-08-30","close":4445.0},{"date":"2023-08-31","close":4430.0},{"date":"2023-09-01","close":4575.0},{"date":"2023-09-04","close":4505.0},{"date":"2023-09-05","close":4500.0},{"date":"2023-09-06","close":4450.0},{"date":"2023-09-07","close":4545.0},{"date":"2023-09-08","close":4485.0},{"date":"2023-09-11","close":4395.0},{"date":"2023-09-12","close":4380.0},{"date":"2023-09-13","close":4360.0},{"date":"2023-09-14","close":4520.0},{"date":"2023-09-15","close":4510.0},{"date":"2023-09-18","close":4380.0},{"date":"2023-09-19","close":4335.0},{"date":"2023-09-20","close":4300.0},{"date":"2023-09-21","close":4170.0},{"date":"2023-09-22","close":4205.0},{"date":"2023-09-25","close":4200.0},{"date":"2023-09-26","close":4080.0},{"date":"2023-09-27","close":4080.0},{"date":"2023-10-04","close":3900.0},{"date":"2023-10-05","close":3940.0},{"date":"2023-10-06","close":4050.0},{"date":"2023-10-10","close":4000.0},{"date":"2023-10-11","close":4140.0},{"date":"2023-10-12","close":4205.0},{"date":"2023-10-13","close":4210.0},{"date":"2023-10-16","close":4120.0},{"date":"2023-10-17","close":4230.0},{"date":"2023-10-18","close":4190.0},{"date":"2023-10-19","close":4060.0},{"date":"2023-10-20","close":3955.0},{"date":"2023-10-23","close":3920.0},{"date":"2023-10-24","close":4180.0},{"date":"2023-10-25","close":4115.0},{"date":"2023-10-26","close":4010.0},{"date":"2023-10-27","close":4060.0},{"date":"2023-10-30","close":4085.0},{"date":"2023-10-31","close":3970.0},{"date":"2023-11-01","close":4020.0},{"date":"2023-11-02","close":4920.0},{"date":"2023-11-03","close":4835.0},{"date":"2023-11-06","close":4895.0},{"date":"2023-11-07","close":4925.0},{"date":"2023-11-08","close":4800.0},{"date":"2023-11-09","close":4700.0},{"date":"2023-11-10","close":4620.0},{"date":"2023-11-13","close":4525.0},{"date":"2023-11-14","close":4645.0},{"date":"2023-11-15","close":4825.0},{"date":"2023-11-16","close":5060.0},{"date":"2023-11-17","close":5160.0},{"date":"2023-11-20","close":5230.0},{"date":"2023-11-21","close":5130.0},{"date":"2023-11-22","close":5350.0},{"date":"2023-11-23","close":5900.0},{"date":"2023-11-24","close":6190.0},{"date":"2023-11-27","close":6910.0},{"date":"2023-11-28","close":6800.0},{"date":"2023-11-29","close":7420.0},{"date":"2023-11-30","close":7770.0},{"date":"2023-12-01","close":7060.0},{"date":"2023-12-04","close":7330.0},{"date":"2023-12-05","close":7410.0},{"date":"2023-12-06","close":8450.0},{"date":"2023-12-07","close":8940.0},{"date":"2023-12-08","close":11280.0},{"date":"2023-12-11","close":11200.0},{"date":"2023-12-12","close":12400.0},{"date":"2023-12-13","close":12040.0},{"date":"2023-12-14","close":11410.0},{"date":"2023-12-15","close":11580.0},{"date":"2023-12-18","close":12430.0},{"date":"2023-12-19","close":12250.0},{"date":"2023-12-20","close":12080.0},{"date":"2023-12-21","close":12690.0},{"date":"2023-12-22","close":12690.0},{"date":"2023-12-26","close":13570.0},{"date":"2023-12-27","close":13700.0},{"date":"2023-12-28","close":13700.0},{"date":"2024-01-02","close":16700.0},{"date":"2024-01-03","close":17800.0},{"date":"2024-01-04","close":18040.0},{"date":"2024-01-05","close":18520.0},{"date":"2024-01-08","close":19080.0},{"date":"2024-01-09","close":19860.0},{"date":"2024-01-10","close":19860.0},{"date":"2024-01-11","close":17880.0},{"date":"2024-01-12","close":18050.0},{"date":"2024-01-15","close":21150.0},{"date":"2024-01-16","close":22450.0},{"date":"2024-01-17","close":21650.0},{"date":"2024-01-18","close":21250.0},{"date":"2024-01-19","close":26250.0},{"date":"2024-01-22","close":30700.0},{"date":"2024-01-23","close":30700.0},{"date":"2024-01-24","close":33800.0},{"date":"2024-01-25","close":34000.0},{"date":"2024-01-26","close":31150.0},{"date":"2024-01-29","close":30250.0},{"date":"2024-01-30","close":28450.0},{"date":"2024-01-31","close":25900.0},{"date":"2024-02-01","close":27600.0},{"date":"2024-02-02","close":27650.0},{"date":"2024-02-05","close":24500.0},{"date":"2024-02-06","close":27450.0},{"date":"2024-02-07","close":27900.0},{"date":"2024-02-08","close":29900.0},{"date":"2024-02-13","close":29900.0},{"date":"2024-02-14","close":32300.0},{"date":"2024-02-15","close":32400.0},{"date":"2024-02-16","close":30100.0},{"date":"2024-02-19","close":31000.0},{"date":"2024-02-20","close":30200.0},{"date":"2024-02-21","close":29350.0},{"date":"2024-02-22","close":29850.0},{"date":"2024-02-23","close":28300.0},{"date":"2024-02-26","close":27550.0},{"date":"2024-02-27","close":27300.0},{"date":"2024-02-28","close":26200.0},{"date":"2024-02-29","close":27100.0},{"date":"2024-03-04","close":29250.0},{"date":"2024-03-05","close":27850.0},{"date":"2024-03-06","close":28000.0},{"date":"2024-03-07","close":26850.0},{"date":"2024-03-08","close":26200.0},{"date":"2024-03-11","close":26600.0},{"date":"2024-03-12","close":26600.0},{"date":"2024-03-13","close":26000.0},{"date":"2024-03-14","close":25400.0},{"date":"2024-03-15","close":25250.0},{"date":"2024-03-18","close":25600.0},{"date":"2024-03-19","close":25600.0},{"date":"2024-03-20","close":25900.0},{"date":"2024-03-21","close":25550.0},{"date":"2024-03-22","close":25250.0},{"date":"2024-03-25","close":24150.0},{"date":"2024-03-26","close":23800.0},{"date":"2024-03-27","close":23350.0},{"date":"2024-03-28","close":28600.0},{"date":"2024-03-29","close":29500.0},{"date":"2024-04-01","close":28350.0},{"date":"2024-04-02","close":27500.0},{"date":"2024-04-03","close":26300.0},{"date":"2024-04-04","close":28450.0},{"date":"2024-04-05","close":26700.0},{"date":"2024-04-08","close":25250.0},{"date":"2024-04-09","close":24650.0},{"date":"2024-04-11","close":25350.0},{"date":"2024-04-12","close":24900.0},{"date":"2024-04-15","close":24450.0},{"date":"2024-04-16","close":23600.0},{"date":"2024-04-17","close":23100.0},{"date":"2024-04-18","close":23900.0},{"date":"2024-04-19","close":22500.0},{"date":"2024-04-22","close":22200.0},{"date":"2024-04-23","close":21900.0},{"date":"2024-04-24","close":23200.0},{"date":"2024-04-25","close":22200.0},{"date":"2024-04-26","close":22250.0},{"date":"2024-04-29","close":22400.0},{"date":"2024-04-30","close":22450.0},{"date":"2024-05-02","close":22350.0},{"date":"2024-05-03","close":23200.0},{"date":"2024-05-07","close":23300.0},{"date":"2024-05-08","close":23100.0},{"date":"2024-05-09","close":23350.0},{"date":"2024-05-10","close":22450.0},{"date":"2024-05-13","close":22250.0},{"date":"2024-05-14","close":22900.0},{"date":"2024-05-16","close":23500.0},{"date":"2024-05-17","close":22750.0},{"date":"2024-05-20","close":23050.0},{"date":"2024-05-21","close":22550.0},{"date":"2024-05-22","close":22650.0},{"date":"2024-05-23","close":22250.0},{"date":"2024-05-24","close":20700.0},{"date":"2024-05-27","close":21000.0},{"date":"2024-05-28","close":21150.0},{"date":"2024-05-29","close":22700.0},{"date":"2024-05-30","close":21650.0},{"date":"2024-05-31","close":21450.0},{"date":"2024-06-03","close":21450.0},{"date":"2024-06-04","close":20900.0},{"date":"2024-06-05","close":21150.0},{"date":"2024-06-07","close":21500.0},{"date":"2024-06-10","close":21350.0},{"date":"2024-06-11","close":21050.0},{"date":"2024-06-12","close":21650.0},{"date":"2024-06-13","close":22350.0},{"date":"2024-06-14","close":21800.0},{"date":"2024-06-17","close":21450.0},{"date":"2024-06-18","close":21850.0},{"date":"2024-06-19","close":22000.0},{"date":"2024-06-20","close":21300.0},{"date":"2024-06-21","close":20750.0},{"date":"2024-06-24","close":19600.0},{"date":"2024-06-25","close":19120.0},{"date":"2024-06-26","close":19000.0},{"date":"2024-06-27","close":18650.0},{"date":"2024-06-28","close":18760.0},{"date":"2024-07-01","close":19070.0},{"date":"2024-07-02","close":18620.0},{"date":"2024-07-03","close":18140.0},{"date":"2024-07-04","close":18650.0},{"date":"2024-07-05","close":18180.0},{"date":"2024-07-08","close":18590.0},{"date":"2024-07-09","close":18370.0},{"date":"2024-07-10","close":17890.0},{"date":"2024-07-11","close":17780.0},{"date":"2024-07-12","close":17220.0},{"date":"2024-07-15","close":17720.0},{"date":"2024-07-16","close":17930.0},{"date":"2024-07-17","close":17180.0},{"date":"2024-07-18","close":16920.0},{"date":"2024-07-19","close":16750.0},{"date":"2024-07-22","close":16230.0},{"date":"2024-07-23","close":16010.0},{"date":"2024-07-24","close":16030.0},{"date":"2024-07-25","close":15430.0},{"date":"2024-07-26","close":15350.0},{"date":"2024-07-29","close":16100.0},{"date":"2024-07-30","close":15390.0},{"date":"2024-07-31","close":15700.0},{"date":"2024-08-01","close":15690.0},{"date":"2024-08-02","close":14480.0},{"date":"2024-08-05","close":12170.0},{"date":"2024-08-06","close":13330.0},{"date":"2024-08-07","close":13480.0},{"date":"2024-08-08","close":13290.0},{"date":"2024-08-09","close":13790.0},{"date":"2024-08-12","close":14350.0},{"date":"2024-08-13","close":14180.0},{"date":"2024-08-14","close":14650.0},{"date":"2024-08-16","close":14530.0},{"date":"2024-08-19","close":14060.0},{"date":"2024-08-20","close":15080.0},{"date":"2024-08-21","close":14670.0},{"date":"2024-08-22","close":14260.0},{"date":"2024-08-23","close":14000.0},{"date":"2024-08-26","close":13710.0},{"date":"2024-08-27","close":13680.0},{"date":"2024-08-28","close":13910.0},{"date":"2024-08-29","close":13290.0},{"date":"2024-08-30","close":13770.0},{"date":"2024-09-02","close":13330.0},{"date":"2024-09-03","close":12960.0},{"date":"2024-09-04","close":12250.0},{"date":"2024-09-05","close":12100.0},{"date":"2024-09-06","close":11780.0},{"date":"2024-09-09","close":12360.0},{"date":"2024-09-10","close":12440.0},{"date":"2024-09-11","close":12190.0},{"date":"2024-09-12","close":13400.0},{"date":"2024-09-13","close":12530.0},{"date":"2024-09-19","close":12070.0},{"date":"2024-09-20","close":12430.0},{"date":"2024-09-23","close":12380.0},{"date":"2024-09-24","close":12620.0},{"date":"2024-09-25","close":12720.0},{"date":"2024-09-26","close":13810.0},{"date":"2024-09-27","close":13720.0},{"date":"2024-09-30","close":13250.0},{"date":"2024-10-02","close":13010.0},{"date":"2024-10-04","close":13450.0},{"date":"2024-10-07","close":13860.0},{"date":"2024-10-08","close":13370.0},{"date":"2024-10-10","close":13160.0},{"date":"2024-10-11","close":13080.0},{"date":"2024-10-14","close":13080.0},{"date":"2024-10-15","close":13650.0},{"date":"2024-10-16","close":13260.0},{"date":"2024-10-17","close":13500.0},{"date":"2024-10-18","close":12660.0},{"date":"2024-10-21","close":12760.0},{"date":"2024-10-22","close":12160.0},{"date":"2024-10-23","close":12620.0},{"date":"2024-10-24","close":12160.0},{"date":"2024-10-25","close":12070.0},{"date":"2024-10-28","close":12360.0},{"date":"2024-10-29","close":12200.0},{"date":"2024-10-30","close":12020.0},{"date":"2024-10-31","close":12120.0},{"date":"2024-11-01","close":11770.0},{"date":"2024-11-04","close":12040.0},{"date":"2024-11-05","close":12000.0},{"date":"2024-11-06","close":11420.0},{"date":"2024-11-07","close":11420.0},{"date":"2024-11-08","close":11310.0},{"date":"2024-11-11","close":10440.0},{"date":"2024-11-12","close":10010.0},{"date":"2024-11-13","close":9650.0},{"date":"2024-11-14","close":9510.0},{"date":"2024-11-15","close":9900.0},{"date":"2024-11-18","close":9920.0},{"date":"2024-11-19","close":9800.0},{"date":"2024-11-20","close":9620.0},{"date":"2024-11-21","close":9400.0},{"date":"2024-11-22","close":9510.0},{"date":"2024-11-25","close":9340.0},{"date":"2024-11-26","close":9420.0},{"date":"2024-11-27","close":9110.0},{"date":"2024-11-28","close":9070.0},{"date":"2024-11-29","close":8790.0},{"date":"2024-12-02","close":8650.0},{"date":"2024-12-03","close":8940.0},{"date":"2024-12-04","close":8760.0},{"date":"2024-12-05","close":8640.0},{"date":"2024-12-06","close":8340.0},{"date":"2024-12-09","close":7770.0},{"date":"2024-12-10","close":8220.0},{"date":"2024-12-11","close":8770.0},{"date":"2024-12-12","close":8890.0},{"date":"2024-12-13","close":9170.0},{"date":"2024-12-16","close":9170.0},{"date":"2024-12-17","close":9620.0},{"date":"2024-12-18","close":9520.0},{"date":"2024-12-19","close":9220.0},{"date":"2024-12-20","close":8730.0},{"date":"2024-12-23","close":9430.0},{"date":"2024-12-24","close":9100.0},{"date":"2024-12-26","close":9000.0},{"date":"2024-12-27","close":8860.0},{"date":"2024-12-30","close":8920.0},{"date":"2025-01-02","close":9200.0},{"date":"2025-01-03","close":9670.0},{"date":"2025-01-06","close":9910.0},{"date":"2025-01-07","close":9870.0},{"date":"2025-01-08","close":10410.0},{"date":"2025-01-09","close":10040.0},{"date":"2025-01-10","close":9900.0},{"date":"2025-01-13","close":9520.0},{"date":"2025-01-14","close":9690.0},{"date":"2025-01-15","close":9570.0},{"date":"2025-01-16","close":9780.0},{"date":"2025-01-17","close":9770.0},{"date":"2025-01-20","close":12700.0},{"date":"2025-01-21","close":12890.0},{"date":"2025-01-22","close":13070.0},{"date":"2025-01-23","close":13650.0},{"date":"2025-01-24","close":13200.0},{"date":"2025-01-31","close":14060.0},{"date":"2025-02-03","close":13300.0},{"date":"2025-02-04","close":13770.0},{"date":"2025-02-05","close":14030.0},{"date":"2025-02-06","close":14160.0},{"date":"2025-02-07","close":16710.0},{"date":"2025-02-10","close":17700.0},{"date":"2025-02-11","close":17850.0},{"date":"2025-02-12","close":17350.0},{"date":"2025-02-13","close":17820.0},{"date":"2025-02-14","close":17750.0},{"date":"2025-02-17","close":17920.0},{"date":"2025-02-18","close":18620.0},{"date":"2025-02-19","close":18740.0},{"date":"2025-02-20","close":17300.0},{"date":"2025-02-21","close":16960.0},{"date":"2025-02-24","close":16380.0},{"date":"2025-02-25","close":15760.0},{"date":"2025-02-26","close":15890.0},{"date":"2025-02-27","close":16680.0},{"date":"2025-02-28","close":15660.0},{"date":"2025-03-04","close":15250.0},{"date":"2025-03-05","close":15160.0},{"date":"2025-03-06","close":14300.0},{"date":"2025-03-07","close":15120.0},{"date":"2025-03-10","close":14810.0},{"date":"2025-03-11","close":14690.0},{"date":"2025-03-12","close":15160.0},{"date":"2025-03-13","close":15050.0},{"date":"2025-03-14","close":15500.0},{"date":"2025-03-17","close":15450.0},{"date":"2025-03-18","close":15200.0},{"date":"2025-03-19","close":15540.0},{"date":"2025-03-20","close":15420.0},{"date":"2025-03-21","close":15960.0},{"date":"2025-03-24","close":16000.0},{"date":"2025-03-25","close":15300.0},{"date":"2025-03-26","close":15170.0},{"date":"2025-03-27","close":14350.0},{"date":"2025-03-28","close":13430.0},{"date":"2025-03-31","close":12520.0},{"date":"2025-04-01","close":13240.0},{"date":"2025-04-02","close":12850.0},{"date":"2025-04-03","close":12670.0},{"date":"2025-04-04","close":12620.0},{"date":"2025-04-07","close":11460.0},{"date":"2025-04-08","close":11480.0},{"date":"2025-04-09","close":11290.0},{"date":"2025-04-10","close":12350.0},{"date":"2025-04-11","close":12710.0},{"date":"2025-04-14","close":13080.0},{"date":"2025-04-15","close":13080.0},{"date":"2025-04-16","close":12400.0},{"date":"2025-04-17","close":12770.0},{"date":"2025-04-18","close":12720.0},{"date":"2025-04-21","close":12750.0},{"date":"2025-04-22","close":12580.0},{"date":"2025-04-23","close":13120.0},{"date":"2025-04-24","close":13070.0},{"date":"2025-04-25","close":13550.0},{"date":"2025-04-28","close":13060.0},{"date":"2025-04-29","close":12980.0},{"date":"2025-04-30","close":12660.0},{"date":"2025-05-02","close":12940.0},{"date":"2025-05-07","close":13320.0},{"date":"2025-05-08","close":13330.0},{"date":"2025-05-09","close":12920.0},{"date":"2025-05-12","close":13510.0},{"date":"2025-05-13","close":13550.0},{"date":"2025-05-14","close":13660.0},{"date":"2025-05-15","close":13290.0},{"date":"2025-05-16","close":13580.0},{"date":"2025-05-19","close":13090.0},{"date":"2025-05-20","close":13320.0},{"date":"2025-05-21","close":13100.0},{"date":"2025-05-22","close":12700.0},{"date":"2025-05-23","close":12420.0},{"date":"2025-05-26","close":12950.0},{"date":"2025-05-27","close":12760.0},{"date":"2025-05-28","close":13010.0},{"date":"2025-05-29","close":13350.0},{"date":"2025-05-30","close":13100.0},{"date":"2025-06-02","close":13040.0},{"date":"2025-06-04","close":13410.0},{"date":"2025-06-05","close":13730.0},{"date":"2025-06-09","close":13790.0},{"date":"2025-06-10","close":13500.0},{"date":"2025-06-11","close":13950.0},{"date":"2025-06-12","close":13750.0},{"date":"2025-06-13","close":13270.0},{"date":"2025-06-16","close":13170.0},{"date":"2025-06-17","close":13380.0},{"date":"2025-06-18","close":13680.0},{"date":"2025-06-19","close":13600.0},{"date":"2025-06-20","close":13690.0},{"date":"2025-06-23","close":13330.0},{"date":"2025-06-24","close":15050.0},{"date":"2025-06-25","close":17970.0},{"date":"2025-06-26","close":16500.0},{"date":"2025-06-27","close":15980.0},{"date":"2025-06-30","close":15460.0},{"date":"2025-07-01","close":14990.0},{"date":"2025-07-02","close":15630.0},{"date":"2025-07-03","close":16080.0},{"date":"2025-07-04","close":15630.0},{"date":"2025-07-07","close":15260.0},{"date":"2025-07-08","close":15730.0},{"date":"2025-07-09","close":15360.0},{"date":"2025-07-10","close":15640.0},{"date":"2025-07-11","close":15940.0},{"date":"2025-07-14","close":15420.0},{"date":"2025-07-15","close":16100.0},{"date":"2025-07-16","close":16140.0},{"date":"2025-07-17","close":16280.0},{"date":"2025-07-18","close":16010.0},{"date":"2025-07-21","close":16050.0},{"date":"2025-07-22","close":15480.0},{"date":"2025-07-23","close":15440.0},{"date":"2025-07-24","close":15190.0},{"date":"2025-07-25","close":15110.0},{"date":"2025-07-28","close":15980.0},{"date":"2025-07-29","close":15550.0},{"date":"2025-07-30","close":15460.0},{"date":"2025-07-31","close":15100.0},{"date":"2025-08-01","close":14280.0},{"date":"2025-08-04","close":14580.0},{"date":"2025-08-05","close":14780.0},{"date":"2025-08-06","close":14680.0},{"date":"2025-08-07","close":14700.0},{"date":"2025-08-08","close":14820.0},{"date":"2025-08-11","close":14770.0},{"date":"2025-08-12","close":14510.0},{"date":"2025-08-13","close":14590.0},{"date":"2025-08-14","close":14410.0},{"date":"2025-08-18","close":14230.0},{"date":"2025-08-19","close":13920.0},{"date":"2025-08-20","close":13700.0},{"date":"2025-08-21","close":13700.0},{"date":"2025-08-22","close":13860.0},{"date":"2025-08-25","close":14180.0},{"date":"2025-08-26","close":14160.0},{"date":"2025-08-27","close":14500.0},{"date":"2025-08-28","close":14680.0},{"date":"2025-08-29","close":16080.0},{"date":"2025-09-01","close":16270.0},{"date":"2025-09-02","close":16690.0},{"date":"2025-09-03","close":16700.0},{"date":"2025-09-04","close":16930.0},{"date":"2025-09-05","close":17000.0},{"date":"2025-09-08","close":17710.0},{"date":"2025-09-09","close":18090.0},{"date":"2025-09-10","close":18130.0},{"date":"2025-09-11","close":18220.0},{"date":"2025-09-12","close":18360.0},{"date":"2025-09-15","close":18660.0},{"date":"2025-09-16","close":18870.0},{"date":"2025-09-17","close":19010.0},{"date":"2025-09-18","close":19390.0},{"date":"2025-09-19","close":19230.0},{"date":"2025-09-22","close":19820.0},{"date":"2025-09-23","close":19780.0},{"date":"2025-09-24","close":19620.0},{"date":"2025-09-25","close":19030.0},{"date":"2025-09-26","close":18390.0},{"date":"2025-09-29","close":18380.0},{"date":"2025-09-30","close":18090.0},{"date":"2025-10-01","close":18170.0},{"date":"2025-10-02","close":20850.0},{"date":"2025-10-10","close":22800.0},{"date":"2025-10-13","close":23000.0},{"date":"2025-10-14","close":21750.0},{"date":"2025-10-15","close":22550.0},{"date":"2025-10-16","close":22200.0},{"date":"2025-10-17","close":21350.0},{"date":"2025-10-20","close":21850.0},{"date":"2025-10-21","close":21100.0},{"date":"2025-10-22","close":21000.0},{"date":"2025-10-23","close":20750.0},{"date":"2025-10-24","close":21050.0},{"date":"2025-10-27","close":21050.0},{"date":"2025-10-28","close":20650.0},{"date":"2025-10-29","close":21100.0},{"date":"2025-10-30","close":20450.0},{"date":"2025-10-31","close":20550.0},{"date":"2025-11-03","close":21050.0},{"date":"2025-11-04","close":20800.0},{"date":"2025-11-05","close":19920.0},{"date":"2025-11-06","close":19920.0},{"date":"2025-11-07","close":19160.0},{"date":"2025-11-10","close":20150.0},{"date":"2025-11-11","close":20400.0},{"date":"2025-11-12","close":20700.0},{"date":"2025-11-13","close":20700.0},{"date":"2025-11-14","close":20500.0},{"date":"2025-11-17","close":19720.0},{"date":"2025-11-18","close":18340.0},{"date":"2025-11-19","close":17850.0},{"date":"2025-11-20","close":19000.0},{"date":"2025-11-21","close":17970.0},{"date":"2025-11-24","close":17830.0},{"date":"2025-11-25","close":18300.0},{"date":"2025-11-26","close":18710.0},{"date":"2025-11-27","close":18560.0},{"date":"2025-11-28","close":18850.0},{"date":"2025-12-01","close":18950.0},{"date":"2025-12-02","close":19120.0},{"date":"2025-12-03","close":19750.0},{"date":"2025-12-04","close":19280.0},{"date":"2025-12-05","close":19420.0},{"date":"2025-12-08","close":19240.0},{"date":"2025-12-09","close":19020.0},{"date":"2025-12-10","close":19000.0},{"date":"2025-12-11","close":19000.0},{"date":"2025-12-12","close":19070.0},{"date":"2025-12-15","close":18840.0},{"date":"2025-12-16","close":18340.0},{"date":"2025-12-17","close":18470.0},{"date":"2025-12-18","close":18370.0},{"date":"2025-12-19","close":18330.0},{"date":"2025-12-22","close":19150.0},{"date":"2025-12-23","close":19600.0},{"date":"2025-12-24","close":19200.0},{"date":"2025-12-26","close":21100.0},{"date":"2025-12-29","close":22350.0},{"date":"2025-12-30","close":26350.0},{"date":"2026-01-02","close":30650.0},{"date":"2026-01-05","close":32800.0},{"date":"2026-01-06","close":31800.0},{"date":"2026-01-07","close":31200.0},{"date":"2026-01-08","close":33000.0},{"date":"2026-01-09","close":30700.0},{"date":"2026-01-12","close":29750.0},{"date":"2026-01-13","close":29050.0},{"date":"2026-01-14","close":29050.0},{"date":"2026-01-15","close":30850.0},{"date":"2026-01-16","close":30850.0},{"date":"2026-01-19","close":30950.0},{"date":"2026-01-20","close":29800.0},{"date":"2026-01-21","close":29050.0},{"date":"2026-01-22","close":29250.0},{"date":"2026-01-23","close":29950.0},{"date":"2026-01-26","close":30700.0},{"date":"2026-01-27","close":31750.0},{"date":"2026-01-28","close":36500.0},{"date":"2026-01-29","close":36850.0},{"date":"2026-01-30","close":43300.0},{"date":"2026-02-02","close":39200.0},{"date":"2026-02-03","close":41200.0},{"date":"2026-02-04","close":43850.0},{"date":"2026-02-05","close":41900.0},{"date":"2026-02-06","close":42200.0},{"date":"2026-02-09","close":47300.0},{"date":"2026-02-10","close":46650.0},{"date":"2026-02-11","close":45550.0},{"date":"2026-02-12","close":44600.0},{"date":"2026-02-13","close":45750.0},{"date":"2026-02-19","close":46650.0},{"date":"2026-02-20","close":45700.0},{"date":"2026-02-23","close":45150.0},{"date":"2026-02-24","close":44800.0},{"date":"2026-02-25","close":43500.0},{"date":"2026-02-26","close":50700.0},{"date":"2026-02-27","close":50900.0},{"date":"2026-03-03","close":44000.0},{"date":"2026-03-04","close":36850.0},{"date":"2026-03-05","close":44750.0},{"date":"2026-03-06","close":45900.0},{"date":"2026-03-09","close":41150.0},{"date":"2026-03-10","close":43500.0},{"date":"2026-03-11","close":43450.0},{"date":"2026-03-12","close":42100.0},{"date":"2026-03-13","close":43750.0},{"date":"2026-03-16","close":43800.0},{"date":"2026-03-17","close":42800.0},{"date":"2026-03-18","close":44300.0},{"date":"2026-03-19","close":42900.0},{"date":"2026-03-20","close":44300.0},{"date":"2026-03-23","close":41100.0},{"date":"2026-03-24","close":42350.0},{"date":"2026-03-25","close":43950.0},{"date":"2026-03-26","close":40900.0},{"date":"2026-03-27","close":40900.0},{"date":"2026-03-30","close":37050.0},{"date":"2026-03-31","close":35100.0},{"date":"2026-04-01","close":39000.0},{"date":"2026-04-02","close":38700.0},{"date":"2026-04-03","close":38500.0},{"date":"2026-04-06","close":39000.0},{"date":"2026-04-07","close":37900.0},{"date":"2026-04-08","close":43000.0},{"date":"2026-04-09","close":41200.0},{"date":"2026-04-10","close":41100.0},{"date":"2026-04-13","close":41400.0},{"date":"2026-04-14","close":41700.0},{"date":"2026-04-15","close":42350.0},{"date":"2026-04-16","close":43450.0},{"date":"2026-04-17","close":43300.0},{"date":"2026-04-20","close":43000.0},{"date":"2026-04-21","close":46850.0},{"date":"2026-04-22","close":46950.0},{"date":"2026-04-23","close":45700.0},{"date":"2026-04-24","close":54000.0},{"date":"2026-04-27","close":58400.0},{"date":"2026-04-28","close":54900.0},{"date":"2026-04-29","close":53600.0},{"date":"2026-04-30","close":52400.0},{"date":"2026-05-04","close":56700.0},{"date":"2026-05-06","close":58500.0},{"date":"2026-05-07","close":55100.0},{"date":"2026-05-08","close":54700.0},{"date":"2026-05-11","close":56100.0},{"date":"2026-05-12","close":55200.0},{"date":"2026-05-13","close":58900.0},{"date":"2026-05-14","close":75600.0},{"date":"2026-05-15","close":82300.0},{"date":"2026-05-18","close":92600.0},{"date":"2026-05-19","close":95900.0},{"date":"2026-05-20","close":94800.0},{"date":"2026-05-21","close":117800.0},{"date":"2026-05-22","close":118700.0},{"date":"2026-05-26","close":118900.0},{"date":"2026-05-27","close":105100.0},{"date":"2026-05-28","close":109700.0},{"date":"2026-05-29","close":97800.0},{"date":"2026-06-01","close":98500.0},{"date":"2026-06-02","close":101000.0},{"date":"2026-06-04","close":107300.0},{"date":"2026-06-05","close":93500.0},{"date":"2026-06-08","close":95500.0},{"date":"2026-06-09","close":100400.0},{"date":"2026-06-10","close":93500.0},{"date":"2026-06-11","close":97000.0},{"date":"2026-06-12","close":102500.0},{"date":"2026-06-15","close":104800.0},{"date":"2026-06-16","close":101200.0},{"date":"2026-06-17","close":111500.0},{"date":"2026-06-18","close":117700.0},{"date":"2026-06-19","close":114300.0},{"date":"2026-06-22","close":134000.0},{"date":"2026-06-23","close":110800.0},{"date":"2026-06-24","close":112900.0},{"date":"2026-06-25","close":108100.0},{"date":"2026-06-26","close":99200.0},{"date":"2026-06-29","close":96900.0},{"date":"2026-06-30","close":103900.0},{"date":"2026-07-01","close":103300.0},{"date":"2026-07-02","close":89700.0},{"date":"2026-07-03","close":91500.0},{"date":"2026-07-06","close":89300.0},{"date":"2026-07-07","close":82300.0},{"date":"2026-07-08","close":75400.0},{"date":"2026-07-09","close":77700.0},{"date":"2026-07-10","close":89100.0},{"date":"2026-07-13","close":77300.0},{"date":"2026-07-14","close":73700.0},{"date":"2026-07-15","close":89100.0},{"date":"2026-07-16","close":81900.0},{"date":"2026-07-20","close":78000.0},{"date":"2026-07-21","close":78300.0},{"date":"2026-07-22","close":75000.0},{"date":"2026-07-23","close":80900.0},{"date":"2026-07-24","close":70300.0},{"date":"2026-07-27","close":74000.0},{"date":"2026-07-28","close":62400.0},{"date":"2026-07-29","close":55100.0},{"date":"2026-07-30","close":50100.0},{"date":"2026-07-31","close":65100.0},{"date":"2026-08-03","close":65100.0},{"date":"2026-08-04","close":70000.0},{"date":"2026-08-05","close":75500.0},{"date":"2026-08-06","close":74300.0},{"date":"2026-08-07","close":75400.0},{"date":"2026-08-10","close":87700.0},{"date":"2026-08-11","close":90400.0},{"date":"2026-08-12","close":87000.0},{"date":"2026-08-13","close":88300.0},{"date":"2026-08-14","close":81500.0},{"date":"2026-08-18","close":75800.0},{"date":"2026-08-19","close":73600.0},{"date":"2026-08-20","close":76500.0},{"date":"2026-08-21","close":73500.0},{"date":"2026-08-24","close":72800.0},{"date":"2026-08-25","close":76900.0},{"date":"2026-08-26","close":76100.0},{"date":"2026-08-27","close":77700.0},{"date":"2026-08-28","close":76700.0},{"date":"2026-08-31","close":78200.0},{"date":"2026-09-01","close":77400.0},{"date":"2026-09-02","close":72600.0},{"date":"2026-09-03","close":68800.0},{"date":"2026-09-04","close":71800.0},{"date":"2026-09-07","close":73800.0},{"date":"2026-09-08","close":73000.0},{"date":"2026-09-09","close":75000.0},{"date":"2026-09-10","close":78800.0},{"date":"2026-09-11","close":75200.0},{"date":"2026-09-14","close":69900.0},{"date":"2026-09-15","close":70600.0},{"date":"2026-09-16","close":71200.0},{"date":"2026-09-17","close":72800.0},{"date":"2026-09-18","close":73400.0},{"date":"2026-09-21","close":75900.0},{"date":"2026-09-22","close":76300.0},{"date":"2026-09-23","close":78000.0},{"date":"2026-09-28","close":74100.0},{"date":"2026-09-29","close":77700.0},{"date":"2026-09-30","close":78500.0},{"date":"2026-10-01","close":89400.0},{"date":"2026-10-02","close":92800.0},{"date":"2026-10-06","close":94100.0},{"date":"2026-10-07","close":84100.0},{"date":"2026-10-08","close":86000.0},{"date":"2026-10-12","close":80500.0},{"date":"2026-10-13","close":76200.0},{"date":"2026-10-14","close":72400.0},{"date":"2026-10-15","close":60800.0},{"date":"2026-10-16","close":68900.0},{"date":"2026-10-19","close":70900.0},{"date":"2026-10-20","close":64200.0},{"date":"2026-10-21","close":68700.0},{"date":"2026-10-22","close":64700.0},{"date":"2026-10-23","close":64000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":32420.0,"foreign_net":10977.0,"institution_net":-43397.0},{"date":"2026-10-21","retail_net":37799.0,"foreign_net":-54777.0,"institution_net":16978.0},{"date":"2026-10-20","retail_net":59688.0,"foreign_net":7045.0,"institution_net":-66733.0},{"date":"2026-10-19","retail_net":164813.0,"foreign_net":-153870.0,"institution_net":-10943.0},{"date":"2026-10-16","retail_net":105988.0,"foreign_net":-148597.0,"institution_net":42609.0},{"date":"2026-10-15","retail_net":15394.0,"foreign_net":113613.0,"institution_net":-129007.0},{"date":"2026-10-14","retail_net":168260.0,"foreign_net":-135275.0,"institution_net":-32985.0},{"date":"2026-10-13","retail_net":-23874.0,"foreign_net":26496.0,"institution_net":-2622.0},{"date":"2026-10-12","retail_net":32666.0,"foreign_net":106122.0,"institution_net":-138788.0},{"date":"2026-10-08","retail_net":-47121.0,"foreign_net":9456.0,"institution_net":37665.0},{"date":"2026-10-07","retail_net":248767.0,"foreign_net":-207870.0,"institution_net":-40897.0},{"date":"2026-10-06","retail_net":206680.0,"foreign_net":-232076.0,"institution_net":25396.0},{"date":"2026-10-02","retail_net":-286701.0,"foreign_net":148500.0,"institution_net":138201.0},{"date":"2026-10-01","retail_net":-632841.0,"foreign_net":377366.0,"institution_net":255475.0},{"date":"2026-09-30","retail_net":-46186.0,"foreign_net":28988.0,"institution_net":17198.0},{"date":"2026-09-29","retail_net":-3899.0,"foreign_net":-50.0,"institution_net":3949.0},{"date":"2026-09-28","retail_net":15315.0,"foreign_net":5923.0,"institution_net":-21238.0},{"date":"2026-09-23","retail_net":-43996.0,"foreign_net":53911.0,"institution_net":-9915.0},{"date":"2026-09-22","retail_net":29954.0,"foreign_net":-7827.0,"institution_net":-22127.0},{"date":"2026-09-21","retail_net":42023.0,"foreign_net":-20698.0,"institution_net":-21325.0},{"date":"2026-09-18","retail_net":-64708.0,"foreign_net":70209.0,"institution_net":-5501.0},{"date":"2026-09-17","retail_net":-56869.0,"foreign_net":87402.0,"institution_net":-30533.0},{"date":"2026-09-16","retail_net":-24018.0,"foreign_net":33538.0,"institution_net":-9520.0},{"date":"2026-09-15","retail_net":19611.0,"foreign_net":19994.0,"institution_net":-39605.0},{"date":"2026-09-14","retail_net":130989.0,"foreign_net":-105447.0,"institution_net":-25542.0},{"date":"2026-09-11","retail_net":148473.0,"foreign_net":-192082.0,"institution_net":43609.0},{"date":"2026-09-10","retail_net":-474821.0,"foreign_net":-562786.0,"institution_net":1037607.0},{"date":"2026-09-09","retail_net":-136835.0,"foreign_net":133832.0,"institution_net":3003.0},{"date":"2026-09-08","retail_net":-85064.0,"foreign_net":136115.0,"institution_net":-51051.0},{"date":"2026-09-07","retail_net":22941.0,"foreign_net":9406.0,"institution_net":-32347.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":32420.0,"foreign_net":10977.0,"institution_net":-43397.0},"d3":{"retail_net":129907.0,"foreign_net":-36755.0,"institution_net":-93152.0},"d7":{"retail_net":584362.0,"foreign_net":-360884.0,"institution_net":-223478.0},"d14":{"retail_net":81938.0,"foreign_net":-132890.0,"institution_net":50952.0},"d30":{"retail_net":-445152.0,"foreign_net":-442462.0,"institution_net":887614.0}},"analysis":"최근 5일 외국인 순매수 -33.92만, 기관 순매수 -6.15만. 30일 누적: 외국인 -44.25만, 기관 88.76만.","foreign_flow":-339222.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-61486.0},"insider_trades":[],"price_analysis":{"current":65000.0,"low_30d":60200.0,"support":63730.0,"high_30d":95500.0,"change_1d":0.5,"change_7d":-7.5,"change_30d":-10.1,"resistance":91970.0,"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":2.67,"per":40.0,"quarter":"2024-Q2"},{"pbr":1.91,"per":56.58,"quarter":"2024-Q3"},{"pbr":1.22,"per":15.83,"quarter":"2024-Q4"},{"pbr":1.65,"per":26.23,"quarter":"2025-Q1"},{"pbr":2.06,"per":45.15,"quarter":"2025-Q2"},{"pbr":2.15,"per":17.36,"quarter":"2025-Q3"},{"pbr":2.93,"per":22.98,"quarter":"2025-Q4"},{"pbr":2.9,"per":16.19,"quarter":"2026-Q1"},{"pbr":5.86,"per":16.1,"quarter":"2026-Q2"},{"pbr":5.01,"per":10.07,"quarter":"현재"}],"timeline":[{"close":18760.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13250.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8920.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12520.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15460.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18090.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":35100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":103900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.59,"pbr_5y_low":1.22,"per_5y_avg":28.49,"per_5y_low":15.83,"current_pbr":5.01,"current_per":10.07,"pbr_5y_high":5.86,"per_5y_high":56.58,"pbr_5y_median":2.15,"per_5y_median":22.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 32.5% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 61% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +60.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 10.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 32.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":19.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":32.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":29.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.64,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.67,"per":40.0,"close":18760.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.91,"per":56.58,"close":13250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.22,"per":15.83,"close":8920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":26.23,"close":12520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.06,"per":45.15,"close":15460.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":17.36,"close":18090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.93,"per":22.98,"close":26350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.9,"per":16.19,"close":35100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.86,"per":16.1,"close":103900.0,"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":"10.2배"},{"label":"PBR","value":"5.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"32.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4210.44,"pbr":null,"per":null,"roa":0.19837204018879012,"roe":0.3244887737407851,"revenue":289938012131.0,"market_cap":null,"net_income":145019513740.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5016493714742168,"total_assets":731048153772.0,"total_equity":446916890431.0,"profit_margin":0.5001742016306477,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":121871077131.0,"operating_margin":0.4203349406835835},{"eps":1147.0,"pbr":6.95,"per":40.85,"roa":0.1461858434699384,"roe":0.25580864120986946,"revenue":180471968353.0,"market_cap":1613600000000.0,"net_income":78063910987.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4110817704103949,"total_assets":534004587134.0,"total_equity":305165261884.0,"profit_margin":0.43255421714195724,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":67113446927.0,"operating_margin":0.37187740311962064},{"eps":438.5,"pbr":null,"per":null,"roa":0.044951370066249385,"roe":0.06650297664501383,"revenue":91772243638.0,"market_cap":null,"net_income":15103125616.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2498936074447682,"total_assets":335988104339.0,"total_equity":227104505361.0,"profit_margin":0.16457182495804507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13934819177.0,"operating_margin":0.15184132614177506},{"eps":658.77,"pbr":null,"per":null,"roa":0.07386036763152713,"roe":0.10711193224273279,"revenue":110951148841.0,"market_cap":null,"net_income":22689908827.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1878403341894784,"total_assets":307200052675.0,"total_equity":211833624433.0,"profit_margin":0.20450359517697353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13901794568.0,"operating_margin":0.12529653557641074},{"eps":-76.12,"pbr":null,"per":null,"roa":-0.010414059087798355,"roe":-0.013854408576937751,"revenue":51066931074.0,"market_cap":null,"net_income":-2621940932.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20552982108501475,"total_assets":251769354283.0,"total_equity":189249574779.0,"profit_margin":-0.0513432249962427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4337849902.0,"operating_margin":0.08494440160725762},{"eps":125.66,"pbr":null,"per":null,"roa":0.018276847344085106,"roe":0.02266296882092432,"revenue":48440247633.0,"market_cap":null,"net_income":4327995433.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2000249737658066,"total_assets":236802078144.0,"total_equity":190972130227.0,"profit_margin":0.08934709553490279,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3699508665.0,"operating_margin":0.07637262082202287},{"eps":333.84,"pbr":null,"per":null,"roa":0.05100712551130383,"roe":0.0624120863863133,"revenue":36838214921.0,"market_cap":null,"net_income":11498413980.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1319872811542849,"total_assets":225427601825.0,"total_equity":184233770184.0,"profit_margin":0.3121327676886214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":506749181.0,"operating_margin":0.013756073199712032},{"eps":-40.94,"pbr":null,"per":null,"roa":-0.006466747578055454,"roe":-0.008048899368416441,"revenue":39050891100.0,"market_cap":null,"net_income":-1410121577.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22498834965125802,"total_assets":218057309332.0,"total_equity":175194335580.0,"profit_margin":-0.036109843777675024,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1906301022.0,"operating_margin":0.048815813629410364},{"eps":58.75,"pbr":null,"per":null,"roa":0.009317328551009077,"roe":0.011420929461391748,"revenue":43871041093.0,"market_cap":null,"net_income":2023437448.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2686509248325214,"total_assets":217169270883.0,"total_equity":177169244836.0,"profit_margin":0.046122394125788294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2401191378.0,"operating_margin":0.05473294725123655},{"eps":211.76,"pbr":null,"per":null,"roa":0.03420018322534752,"roe":0.041944278902153076,"revenue":42589798341.0,"market_cap":null,"net_income":7293477502.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23418130872901002,"total_assets":213258433557.0,"total_equity":173884918108.0,"profit_margin":0.1712494021127772,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4767118693.0,"operating_margin":0.11193099941050505},{"eps":4.61,"pbr":null,"per":null,"roa":0.0008000483595893158,"roe":0.0010023958672766356,"revenue":34467255855.0,"market_cap":null,"net_income":158948314.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2582996483518575,"total_assets":198673382796.0,"total_equity":158568405147.0,"profit_margin":0.004611574378554483,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4080428693.0,"operating_margin":0.11838565594446858},{"eps":193.86,"pbr":null,"per":null,"roa":0.03453367956550207,"roe":0.04208497442721916,"revenue":39516816967.0,"market_cap":null,"net_income":6677093265.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24141280275601706,"total_assets":193350183039.0,"total_equity":158657415286.0,"profit_margin":0.16896839820312343,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4320355428.0,"operating_margin":0.10932954017040074}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":468.98,"per":40.0,"date":"2024-06","close":18760.0,"source":"reported"},{"eps":468.98,"per":33.48,"date":"2024-07","close":15700.0,"source":"reported"},{"eps":468.98,"per":29.36,"date":"2024-08","close":13770.0,"source":"reported"},{"eps":234.18,"per":56.58,"date":"2024-09","close":13250.0,"source":"reported"},{"eps":234.18,"per":51.76,"date":"2024-10","close":12120.0,"source":"reported"},{"eps":234.18,"per":37.54,"date":"2024-11","close":8790.0,"source":"reported"},{"eps":563.41,"per":15.83,"date":"2024-12","close":8920.0,"source":"reported"},{"eps":563.41,"per":24.96,"date":"2025-01","close":14060.0,"source":"reported"},{"eps":563.41,"per":27.8,"date":"2025-02","close":15660.0,"source":"reported"},{"eps":477.31,"per":26.23,"date":"2025-03","close":12520.0,"source":"reported"},{"eps":477.31,"per":26.52,"date":"2025-04","close":12660.0,"source":"reported"},{"eps":477.31,"per":27.45,"date":"2025-05","close":13100.0,"source":"reported"},{"eps":342.44,"per":45.15,"date":"2025-06","close":15460.0,"source":"reported"},{"eps":342.44,"per":44.1,"date":"2025-07","close":15100.0,"source":"reported"},{"eps":342.44,"per":46.96,"date":"2025-08","close":16080.0,"source":"reported"},{"eps":1042.15,"per":17.36,"date":"2025-09","close":18090.0,"source":"reported"},{"eps":1042.15,"per":19.72,"date":"2025-10","close":20550.0,"source":"reported"},{"eps":1042.15,"per":18.09,"date":"2025-11","close":18850.0,"source":"reported"},{"eps":1146.81,"per":22.98,"date":"2025-12","close":26350.0,"source":"reported"},{"eps":1146.81,"per":37.76,"date":"2026-01","close":43300.0,"source":"reported"},{"eps":1146.81,"per":44.38,"date":"2026-02","close":50900.0,"source":"reported"},{"eps":2168.15,"per":16.19,"date":"2026-03","close":35100.0,"source":"reported"},{"eps":2168.15,"per":24.17,"date":"2026-04","close":52400.0,"source":"reported"},{"eps":2168.15,"per":45.11,"date":"2026-05","close":97800.0,"source":"reported"},{"eps":6454.71,"per":16.1,"date":"2026-06","close":103900.0,"source":"reported"},{"eps":6454.71,"per":10.09,"date":"2026-07","close":65100.0,"source":"reported"},{"eps":6454.71,"per":12.12,"date":"2026-08","close":78200.0,"source":"reported"},{"eps":6454.71,"per":12.16,"date":"2026-09","close":78500.0,"source":"reported"},{"eps":6454.71,"per":9.92,"date":"2026-10","close":64000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.96,"std":13.27,"count":29,"current":9.92,"lower_1sd":15.69,"upper_1sd":42.23},"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":"제주반도체","phase":"above-fold","symbol_resolved":true}