{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:50:59.933782+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":46.9,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":-51.8,"direction":"higher_better","percentile":18}],"summary":"매출 +46.9%","percentile":49},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.8,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":77.3,"direction":"higher_better","percentile":89}],"summary":"RSI 60","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.94,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":68.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.3x","percentile":61}},"signals":[],"summary":"코세스(089890)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6617.21억. 현재가 39,900원, 전일 대비 +3.5%, 30일 +77.3%. PER 42.4배 / ROE 6.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.84만, 기관 순매수 46.60만.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 47% 성장"],"portfolio":null,"technical":{"macd":1892.2501080356415,"grade":"B","trend":"상승","atr_14":3567.8571428571427,"rsi_14":59.75609756097561,"sma_20":32087.5,"sma_60":26138.333333333332,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(1892.25)가 시그널선(1683.11)을 상회합니다(골든크로스). 현재가가 SMA20(32088)과 SMA60(26138) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 25753~38422 (현재 위치 112%).","bb_lower":25753.001203725744,"bb_upper":38421.99879627426,"macd_signal":1683.11025343495},"change_pct":2.72,"chart_data":[{"date":"2024-10-23","open":8920,"high":9300,"low":8870,"close":9200,"volume":55796,"rsi_14":42.36,"sma_20":9358.0,"sma_60":9928.33,"sma_120":12975.83},{"date":"2024-10-24","open":9020,"high":9110,"low":8790,"close":8900,"volume":89664,"rsi_14":38.91,"sma_20":9359.0,"sma_60":9861.17,"sma_120":12923.92},{"date":"2024-10-25","open":8830,"high":8950,"low":8600,"close":8620,"volume":72580,"rsi_14":34.82,"sma_20":9335.0,"sma_60":9786.5,"sma_120":12871.75},{"date":"2024-10-28","open":8540,"high":8890,"low":8540,"close":8810,"volume":76052,"rsi_14":29.39,"sma_20":9324.5,"sma_60":9739.67,"sma_120":12816.67},{"date":"2024-10-29","open":8810,"high":8880,"low":8550,"close":8700,"volume":54524,"rsi_14":29.65,"sma_20":9281.0,"sma_60":9699.83,"sma_120":12763.75},{"date":"2024-10-30","open":8890,"high":8890,"low":8700,"close":8730,"volume":33190,"rsi_14":32.71,"sma_20":9225.0,"sma_60":9658.67,"sma_120":12711.0},{"date":"2024-10-31","open":8580,"high":8900,"low":8540,"close":8790,"volume":45154,"rsi_14":35.19,"sma_20":9189.0,"sma_60":9626.33,"sma_120":12653.17},{"date":"2024-11-01","open":8820,"high":8820,"low":8430,"close":8460,"volume":65454,"rsi_14":29.39,"sma_20":9142.5,"sma_60":9582.67,"sma_120":12590.33},{"date":"2024-11-04","open":8480,"high":8700,"low":8390,"close":8650,"volume":40923,"rsi_14":35.27,"sma_20":9106.5,"sma_60":9541.5,"sma_120":12523.83},{"date":"2024-11-05","open":8550,"high":8860,"low":8550,"close":8790,"volume":39161,"rsi_14":40.38,"sma_20":9058.5,"sma_60":9510.17,"sma_120":12463.08},{"date":"2024-11-06","open":8950,"high":8950,"low":8460,"close":8480,"volume":56768,"rsi_14":33.09,"sma_20":9001.5,"sma_60":9501.17,"sma_120":12403.67},{"date":"2024-11-07","open":8500,"high":8560,"low":8150,"close":8400,"volume":54643,"rsi_14":35.52,"sma_20":8948.0,"sma_60":9474.5,"sma_120":12345.92},{"date":"2024-11-08","open":8360,"high":8600,"low":8360,"close":8490,"volume":38747,"rsi_14":35.02,"sma_20":8901.0,"sma_60":9448.83,"sma_120":12290.0},{"date":"2024-11-11","open":8450,"high":8490,"low":7820,"close":7840,"volume":93104,"rsi_14":30.41,"sma_20":8819.5,"sma_60":9416.17,"sma_120":12220.17},{"date":"2024-11-12","open":7780,"high":7830,"low":7450,"close":7650,"volume":91480,"rsi_14":23.73,"sma_20":8731.5,"sma_60":9373.33,"sma_120":12148.0},{"date":"2024-11-13","open":7540,"high":7640,"low":7180,"close":7200,"volume":84164,"rsi_14":22.58,"sma_20":8627.0,"sma_60":9317.33,"sma_120":12078.83},{"date":"2024-11-14","open":7230,"high":7480,"low":7120,"close":7190,"volume":38432,"rsi_14":24.73,"sma_20":8515.5,"sma_60":9262.17,"sma_120":12012.83},{"date":"2024-11-15","open":6950,"high":7410,"low":6950,"close":7410,"volume":43110,"rsi_14":25.52,"sma_20":8428.5,"sma_60":9205.5,"sma_120":11948.58},{"date":"2024-11-18","open":7380,"high":7560,"low":7250,"close":7280,"volume":53323,"rsi_14":25.35,"sma_20":8329.5,"sma_60":9146.17,"sma_120":11883.92},{"date":"2024-11-19","open":7280,"high":7340,"low":7140,"close":7320,"volume":36034,"rsi_14":25.61,"sma_20":8245.5,"sma_60":9093.17,"sma_120":11818.25},{"date":"2024-11-20","open":7320,"high":7370,"low":7120,"close":7120,"volume":34884,"rsi_14":22.44,"sma_20":8141.5,"sma_60":9032.67,"sma_120":11755.42},{"date":"2024-11-21","open":7120,"high":7270,"low":7050,"close":7140,"volume":37877,"rsi_14":25.74,"sma_20":8053.5,"sma_60":8974.33,"sma_120":11692.67},{"date":"2024-11-22","open":7100,"high":7450,"low":7100,"close":7280,"volume":54969,"rsi_14":24.34,"sma_20":7986.5,"sma_60":8923.83,"sma_120":11631.67},{"date":"2024-11-25","open":7290,"high":7510,"low":7290,"close":7430,"volume":26818,"rsi_14":24.63,"sma_20":7917.5,"sma_60":8876.0,"sma_120":11576.08},{"date":"2024-11-26","open":7400,"high":7480,"low":7300,"close":7420,"volume":30918,"rsi_14":27.73,"sma_20":7853.5,"sma_60":8828.5,"sma_120":11522.67},{"date":"2024-11-27","open":7350,"high":7390,"low":7050,"close":7120,"volume":86853,"rsi_14":25.38,"sma_20":7773.0,"sma_60":8776.83,"sma_120":11466.0},{"date":"2024-11-28","open":7040,"high":7250,"low":7040,"close":7170,"volume":30186,"rsi_14":24.22,"sma_20":7692.0,"sma_60":8726.33,"sma_120":11390.33},{"date":"2024-11-29","open":7150,"high":7240,"low":6930,"close":7000,"volume":42798,"rsi_14":29.81,"sma_20":7619.0,"sma_60":8674.33,"sma_120":11313.5},{"date":"2024-12-02","open":6990,"high":7050,"low":5990,"close":6060,"volume":335649,"rsi_14":21.91,"sma_20":7489.5,"sma_60":8605.33,"sma_120":11232.33},{"date":"2024-12-03","open":6110,"high":6370,"low":6050,"close":6160,"volume":261704,"rsi_14":29.03,"sma_20":7358.0,"sma_60":8540.5,"sma_120":11144.5},{"date":"2024-12-04","open":6100,"high":6270,"low":6000,"close":6200,"volume":84073,"rsi_14":30.28,"sma_20":7244.0,"sma_60":8481.33,"sma_120":11059.92},{"date":"2024-12-05","open":6280,"high":6340,"low":6040,"close":6180,"volume":63803,"rsi_14":23.38,"sma_20":7133.0,"sma_60":8427.67,"sma_120":10975.42},{"date":"2024-12-06","open":6150,"high":6240,"low":6000,"close":6240,"volume":77112,"rsi_14":26.79,"sma_20":7020.5,"sma_60":8381.67,"sma_120":10876.83},{"date":"2024-12-09","open":6150,"high":6150,"low":5770,"close":5770,"volume":73206,"rsi_14":20.97,"sma_20":6917.0,"sma_60":8330.5,"sma_120":10772.42},{"date":"2024-12-10","open":5810,"high":6200,"low":5810,"close":6200,"volume":49651,"rsi_14":34.14,"sma_20":6844.5,"sma_60":8283.83,"sma_120":10676.67},{"date":"2024-12-11","open":6130,"high":7010,"low":6130,"close":6980,"volume":150826,"rsi_14":47.81,"sma_20":6833.5,"sma_60":8252.67,"sma_120":10586.08},{"date":"2024-12-12","open":6960,"high":7040,"low":6800,"close":6900,"volume":77204,"rsi_14":44.72,"sma_20":6819.0,"sma_60":8219.0,"sma_120":10495.92},{"date":"2024-12-13","open":7290,"high":7290,"low":6850,"close":6990,"volume":49444,"rsi_14":43.79,"sma_20":6798.0,"sma_60":8181.83,"sma_120":10398.75},{"date":"2024-12-16","open":7120,"high":7210,"low":6860,"close":6980,"volume":44305,"rsi_14":43.79,"sma_20":6783.0,"sma_60":8147.17,"sma_120":10304.92},{"date":"2024-12-17","open":6980,"high":6980,"low":6610,"close":6880,"volume":122899,"rsi_14":46.41,"sma_20":6761.0,"sma_60":8113.67,"sma_120":10204.25},{"date":"2024-12-18","open":6920,"high":6920,"low":6670,"close":6820,"volume":119716,"rsi_14":44.78,"sma_20":6746.0,"sma_60":8081.83,"sma_120":10108.83},{"date":"2024-12-19","open":6620,"high":6730,"low":6530,"close":6650,"volume":37195,"rsi_14":44.78,"sma_20":6721.5,"sma_60":8044.67,"sma_120":10021.67},{"date":"2024-12-20","open":6770,"high":6770,"low":6400,"close":6480,"volume":43732,"rsi_14":58.14,"sma_20":6681.5,"sma_60":8001.0,"sma_120":9917.67},{"date":"2024-12-23","open":6510,"high":6700,"low":6430,"close":6700,"volume":29964,"rsi_14":60.0,"sma_20":6645.0,"sma_60":7962.33,"sma_120":9817.25},{"date":"2024-12-24","open":6760,"high":6810,"low":6510,"close":6630,"volume":30032,"rsi_14":57.88,"sma_20":6605.5,"sma_60":7913.33,"sma_120":9714.92},{"date":"2024-12-26","open":6550,"high":6660,"low":6450,"close":6460,"volume":126610,"rsi_14":54.86,"sma_20":6572.5,"sma_60":7856.83,"sma_120":9619.75},{"date":"2024-12-27","open":6460,"high":6690,"low":6290,"close":6510,"volume":19996,"rsi_14":54.7,"sma_20":6539.5,"sma_60":7806.83,"sma_120":9528.17},{"date":"2024-12-30","open":6330,"high":6580,"low":6330,"close":6570,"volume":15124,"rsi_14":66.26,"sma_20":6518.0,"sma_60":7759.83,"sma_120":9447.17},{"date":"2025-01-02","open":6530,"high":6880,"low":6520,"close":6880,"volume":35243,"rsi_14":64.53,"sma_20":6559.0,"sma_60":7718.33,"sma_120":9367.92},{"date":"2025-01-03","open":6820,"high":7080,"low":6820,"close":7000,"volume":40120,"rsi_14":50.6,"sma_20":6601.0,"sma_60":7672.5,"sma_120":9298.33},{"date":"2025-01-06","open":7100,"high":7530,"low":7010,"close":7300,"volume":107522,"rsi_14":60.53,"sma_20":6656.0,"sma_60":7633.83,"sma_120":9229.58},{"date":"2025-01-07","open":7370,"high":7530,"low":7290,"close":7370,"volume":47108,"rsi_14":60.11,"sma_20":6715.5,"sma_60":7598.83,"sma_120":9156.5},{"date":"2025-01-08","open":7120,"high":7940,"low":7120,"close":7870,"volume":86109,"rsi_14":68.78,"sma_20":6797.0,"sma_60":7572.83,"sma_120":9091.25},{"date":"2025-01-09","open":7870,"high":7870,"low":7530,"close":7620,"volume":67362,"rsi_14":64.68,"sma_20":6889.5,"sma_60":7542.0,"sma_120":9025.83},{"date":"2025-01-10","open":7630,"high":7760,"low":7410,"close":7410,"volume":62042,"rsi_14":61.05,"sma_20":6950.0,"sma_60":7508.67,"sma_120":8963.42},{"date":"2025-01-13","open":7400,"high":7440,"low":7140,"close":7150,"volume":31695,"rsi_14":59.06,"sma_20":6958.5,"sma_60":7473.0,"sma_120":8898.58},{"date":"2025-01-14","open":7150,"high":7250,"low":7080,"close":7210,"volume":15825,"rsi_14":63.77,"sma_20":6974.0,"sma_60":7436.17,"sma_120":8837.42},{"date":"2025-01-15","open":7290,"high":7410,"low":7080,"close":7160,"volume":20122,"rsi_14":59.27,"sma_20":6982.5,"sma_60":7403.0,"sma_120":8778.25},{"date":"2025-01-16","open":7250,"high":7440,"low":7250,"close":7380,"volume":11347,"rsi_14":64.26,"sma_20":7002.5,"sma_60":7371.67,"sma_120":8723.92},{"date":"2025-01-17","open":7310,"high":7370,"low":7220,"close":7290,"volume":17749,"rsi_14":66.27,"sma_20":7023.0,"sma_60":7343.17,"sma_120":8668.83},{"date":"2025-01-20","open":7330,"high":7730,"low":7160,"close":7710,"volume":60257,"rsi_14":70.55,"sma_20":7067.5,"sma_60":7318.33,"sma_120":8623.33},{"date":"2025-01-21","open":7660,"high":7790,"low":7430,"close":7590,"volume":45846,"rsi_14":67.11,"sma_20":7114.5,"sma_60":7296.5,"sma_120":8578.83},{"date":"2025-01-22","open":7720,"high":7720,"low":7470,"close":7690,"volume":34555,"rsi_14":64.62,"sma_20":7175.0,"sma_60":7281.0,"sma_120":8533.75},{"date":"2025-01-23","open":7690,"high":7720,"low":7300,"close":7300,"volume":53349,"rsi_14":54.93,"sma_20":7205.0,"sma_60":7255.83,"sma_120":8497.75},{"date":"2025-01-24","open":7300,"high":7380,"low":7210,"close":7260,"volume":22742,"rsi_14":49.28,"sma_20":7236.5,"sma_60":7231.83,"sma_120":8465.83},{"date":"2025-01-31","open":7160,"high":7350,"low":6860,"close":6890,"volume":63476,"rsi_14":42.21,"sma_20":7258.0,"sma_60":7201.17,"sma_120":8429.92},{"date":"2025-02-03","open":6710,"high":6800,"low":6420,"close":6430,"volume":71106,"rsi_14":26.32,"sma_20":7254.0,"sma_60":7161.83,"sma_120":8394.08},{"date":"2025-02-04","open":6430,"high":7370,"low":6430,"close":6670,"volume":327691,"rsi_14":34.32,"sma_20":7259.0,"sma_60":7132.0,"sma_120":8357.33},{"date":"2025-02-05","open":6670,"high":6970,"low":6670,"close":6880,"volume":59188,"rsi_14":41.25,"sma_20":7259.0,"sma_60":7102.5,"sma_120":8322.0},{"date":"2025-02-06","open":6910,"high":7160,"low":6880,"close":7150,"volume":34937,"rsi_14":50.0,"sma_20":7266.5,"sma_60":7075.17,"sma_120":8292.67},{"date":"2025-02-07","open":7150,"high":7410,"low":7050,"close":7250,"volume":78499,"rsi_14":50.65,"sma_20":7264.0,"sma_60":7054.67,"sma_120":8277.92},{"date":"2025-02-10","open":7290,"high":7510,"low":7020,"close":7500,"volume":65137,"rsi_14":55.18,"sma_20":7270.5,"sma_60":7039.67,"sma_120":8257.08},{"date":"2025-02-11","open":7420,"high":7580,"low":7410,"close":7510,"volume":45039,"rsi_14":52.12,"sma_20":7252.5,"sma_60":7023.33,"sma_120":8236.08},{"date":"2025-02-12","open":7440,"high":7450,"low":7240,"close":7240,"volume":38853,"rsi_14":49.23,"sma_20":7233.5,"sma_60":7013.33,"sma_120":8214.75},{"date":"2025-02-13","open":7240,"high":7460,"low":7010,"close":7290,"volume":31742,"rsi_14":42.71,"sma_20":7227.5,"sma_60":7007.33,"sma_120":8190.33},{"date":"2025-02-14","open":7600,"high":7870,"low":7450,"close":7710,"volume":151081,"rsi_14":51.89,"sma_20":7255.5,"sma_60":7015.83,"sma_120":8166.58},{"date":"2025-02-17","open":7940,"high":8000,"low":7700,"close":7730,"volume":69221,"rsi_14":50.65,"sma_20":7281.5,"sma_60":7024.83,"sma_120":8143.5},{"date":"2025-02-18","open":7750,"high":7930,"low":7650,"close":7800,"volume":48231,"rsi_14":58.99,"sma_20":7313.5,"sma_60":7031.33,"sma_120":8118.42},{"date":"2025-02-19","open":7810,"high":9600,"low":7810,"close":9320,"volume":1786833,"rsi_14":74.18,"sma_20":7410.5,"sma_60":7065.33,"sma_120":8105.75},{"date":"2025-02-20","open":9220,"high":9490,"low":9170,"close":9420,"volume":657011,"rsi_14":81.7,"sma_20":7517.0,"sma_60":7100.33,"sma_120":8096.75},{"date":"2025-02-21","open":9240,"high":9290,"low":8770,"close":8950,"volume":328593,"rsi_14":81.5,"sma_20":7579.0,"sma_60":7130.83,"sma_120":8081.75},{"date":"2025-02-24","open":8900,"high":9240,"low":8770,"close":9240,"volume":242511,"rsi_14":81.73,"sma_20":7661.5,"sma_60":7165.83,"sma_120":8070.08},{"date":"2025-02-25","open":9240,"high":9250,"low":8770,"close":8960,"volume":130005,"rsi_14":75.24,"sma_20":7725.0,"sma_60":7193.83,"sma_120":8058.83},{"date":"2025-02-26","open":8790,"high":8830,"low":8500,"close":8760,"volume":112966,"rsi_14":69.88,"sma_20":7798.0,"sma_60":7216.0,"sma_120":8046.0},{"date":"2025-02-27","open":8760,"high":8800,"low":8190,"close":8230,"volume":131914,"rsi_14":60.94,"sma_20":7846.5,"sma_60":7229.5,"sma_120":8029.0},{"date":"2025-02-28","open":8060,"high":8180,"low":7890,"close":7920,"volume":105885,"rsi_14":54.63,"sma_20":7898.0,"sma_60":7242.83,"sma_120":8009.83},{"date":"2025-03-04","open":7650,"high":7890,"low":7500,"close":7540,"volume":98686,"rsi_14":50.31,"sma_20":7953.5,"sma_60":7249.0,"sma_120":7987.67},{"date":"2025-03-05","open":7580,"high":7800,"low":7540,"close":7780,"volume":48993,"rsi_14":55.53,"sma_20":8009.0,"sma_60":7262.0,"sma_120":7968.17},{"date":"2025-03-06","open":7890,"high":7890,"low":7620,"close":7640,"volume":53098,"rsi_14":53.52,"sma_20":8047.0,"sma_60":7288.33,"sma_120":7946.83},{"date":"2025-03-07","open":7600,"high":8500,"low":7540,"close":7910,"volume":236268,"rsi_14":52.07,"sma_20":8085.0,"sma_60":7317.5,"sma_120":7929.0},{"date":"2025-03-10","open":7910,"high":8050,"low":7700,"close":8000,"volume":78383,"rsi_14":52.76,"sma_20":8122.5,"sma_60":7347.5,"sma_120":7914.42},{"date":"2025-03-11","open":7620,"high":7780,"low":7450,"close":7670,"volume":85290,"rsi_14":48.74,"sma_20":8131.0,"sma_60":7372.33,"sma_120":7900.0},{"date":"2025-03-12","open":7630,"high":8030,"low":7630,"close":8000,"volume":52949,"rsi_14":33.33,"sma_20":8155.5,"sma_60":7401.67,"sma_120":7891.67},{"date":"2025-03-13","open":8090,"high":8200,"low":7710,"close":7710,"volume":46924,"rsi_14":29.4,"sma_20":8179.0,"sma_60":7434.0,"sma_120":7882.25},{"date":"2025-03-14","open":7690,"high":8010,"low":7690,"close":7950,"volume":39455,"rsi_14":37.24,"sma_20":8212.0,"sma_60":7463.17,"sma_120":7873.5},{"date":"2025-03-17","open":7880,"high":8100,"low":7840,"close":7940,"volume":58549,"rsi_14":32.14,"sma_20":8223.5,"sma_60":7479.17,"sma_120":7865.92},{"date":"2025-03-18","open":7950,"high":8200,"low":7810,"close":8060,"volume":97586,"rsi_14":37.07,"sma_20":8240.0,"sma_60":7498.5,"sma_120":7858.75},{"date":"2025-03-19","open":8300,"high":8420,"low":8110,"close":8160,"volume":217449,"rsi_14":41.12,"sma_20":8258.0,"sma_60":7518.0,"sma_120":7849.92},{"date":"2025-03-20","open":8140,"high":8730,"low":8140,"close":8420,"volume":264933,"rsi_14":53.05,"sma_20":8213.0,"sma_60":7542.0,"sma_120":7844.58},{"date":"2025-03-21","open":8450,"high":8770,"low":8290,"close":8540,"volume":228634,"rsi_14":60.62,"sma_20":8169.0,"sma_60":7569.67,"sma_120":7841.67},{"date":"2025-03-24","open":8660,"high":8660,"low":8400,"close":8520,"volume":159490,"rsi_14":69.14,"sma_20":8147.5,"sma_60":7598.0,"sma_120":7839.92},{"date":"2025-03-25","open":8520,"high":8670,"low":7940,"close":8070,"volume":140436,"rsi_14":55.23,"sma_20":8089.0,"sma_60":7621.67,"sma_120":7833.17},{"date":"2025-03-26","open":8070,"high":8120,"low":7730,"close":7810,"volume":71997,"rsi_14":52.94,"sma_20":8031.5,"sma_60":7643.83,"sma_120":7822.42},{"date":"2025-03-27","open":7680,"high":8100,"low":7560,"close":7850,"volume":49924,"rsi_14":48.87,"sma_20":7986.0,"sma_60":7663.0,"sma_120":7812.67},{"date":"2025-03-28","open":7850,"high":7850,"low":7330,"close":7340,"volume":87124,"rsi_14":39.29,"sma_20":7941.5,"sma_60":7674.83,"sma_120":7794.08},{"date":"2025-03-31","open":7030,"high":7250,"low":6820,"close":6840,"volume":57113,"rsi_14":37.23,"sma_20":7887.5,"sma_60":7681.17,"sma_120":7769.0},{"date":"2025-04-01","open":6900,"high":7240,"low":6870,"close":7040,"volume":32925,"rsi_14":34.62,"sma_20":7862.5,"sma_60":7690.0,"sma_120":7748.42},{"date":"2025-04-02","open":7300,"high":7300,"low":7030,"close":7030,"volume":29735,"rsi_14":38.03,"sma_20":7825.0,"sma_60":7697.67,"sma_120":7728.75},{"date":"2025-04-03","open":6890,"high":7010,"low":6740,"close":6870,"volume":37009,"rsi_14":30.43,"sma_20":7786.5,"sma_60":7697.5,"sma_120":7707.92},{"date":"2025-04-04","open":6580,"high":6990,"low":6580,"close":6860,"volume":29337,"rsi_14":30.43,"sma_20":7734.0,"sma_60":7695.17,"sma_120":7683.83},{"date":"2025-04-07","open":6620,"high":6690,"low":6150,"close":6160,"volume":98840,"rsi_14":21.56,"sma_20":7642.0,"sma_60":7676.17,"sma_120":7655.0},{"date":"2025-04-08","open":6220,"high":6450,"low":6180,"close":6180,"volume":29170,"rsi_14":19.63,"sma_20":7567.5,"sma_60":7656.33,"sma_120":7627.58},{"date":"2025-04-09","open":6110,"high":6310,"low":6000,"close":6010,"volume":48877,"rsi_14":11.99,"sma_20":7468.0,"sma_60":7625.33,"sma_120":7599.08},{"date":"2025-04-10","open":6340,"high":6600,"low":6110,"close":6560,"volume":35653,"rsi_14":22.5,"sma_20":7410.5,"sma_60":7607.67,"sma_120":7574.83},{"date":"2025-04-11","open":6560,"high":6710,"low":6390,"close":6680,"volume":32352,"rsi_14":25.14,"sma_20":7347.0,"sma_60":7595.5,"sma_120":7552.08},{"date":"2025-04-14","open":6820,"high":7010,"low":6680,"close":6870,"volume":39951,"rsi_14":32.56,"sma_20":7293.5,"sma_60":7590.83,"sma_120":7531.92},{"date":"2025-04-15","open":6910,"high":7070,"low":6790,"close":6950,"volume":64227,"rsi_14":36.81,"sma_20":7238.0,"sma_60":7586.5,"sma_120":7511.33},{"date":"2025-04-16","open":6850,"high":7040,"low":6780,"close":6810,"volume":103582,"rsi_14":34.52,"sma_20":7170.5,"sma_60":7580.67,"sma_120":7491.83},{"date":"2025-04-17","open":6790,"high":6920,"low":6700,"close":6780,"volume":20646,"rsi_14":40.28,"sma_20":7088.5,"sma_60":7570.67,"sma_120":7471.17},{"date":"2025-04-18","open":6800,"high":7270,"low":6620,"close":7240,"volume":129640,"rsi_14":57.04,"sma_20":7023.5,"sma_60":7569.83,"sma_120":7456.5},{"date":"2025-04-21","open":7300,"high":7300,"low":7000,"close":7200,"volume":141460,"rsi_14":52.99,"sma_20":6957.5,"sma_60":7561.33,"sma_120":7439.83},{"date":"2025-04-22","open":7120,"high":7380,"low":7060,"close":7380,"volume":62063,"rsi_14":56.14,"sma_20":6923.0,"sma_60":7557.83,"sma_120":7427.17},{"date":"2025-04-23","open":7640,"high":7750,"low":7350,"close":7410,"volume":47057,"rsi_14":59.93,"sma_20":6903.0,"sma_60":7553.17,"sma_120":7417.08},{"date":"2025-04-24","open":7400,"high":7420,"low":7210,"close":7310,"volume":30816,"rsi_14":58.01,"sma_20":6876.0,"sma_60":7553.33,"sma_120":7404.58},{"date":"2025-04-25","open":7400,"high":7440,"low":7250,"close":7390,"volume":52788,"rsi_14":78.08,"sma_20":6878.5,"sma_60":7555.5,"sma_120":7393.67},{"date":"2025-04-28","open":7270,"high":7390,"low":7090,"close":7170,"volume":30706,"rsi_14":70.71,"sma_20":6895.0,"sma_60":7560.17,"sma_120":7380.67},{"date":"2025-04-29","open":7170,"high":7290,"low":7160,"close":7260,"volume":9853,"rsi_14":77.06,"sma_20":6906.0,"sma_60":7574.0,"sma_120":7367.92},{"date":"2025-04-30","open":7260,"high":7280,"low":7090,"close":7260,"volume":32424,"rsi_14":69.89,"sma_20":6917.5,"sma_60":7583.83,"sma_120":7357.92},{"date":"2025-05-02","open":7200,"high":7220,"low":7060,"close":7130,"volume":27429,"rsi_14":62.71,"sma_20":6930.5,"sma_60":7588.0,"sma_120":7345.25},{"date":"2025-05-07","open":7160,"high":7360,"low":7150,"close":7300,"volume":75631,"rsi_14":62.29,"sma_20":6952.5,"sma_60":7590.5,"sma_120":7332.83},{"date":"2025-05-08","open":7320,"high":7400,"low":7200,"close":7300,"volume":20696,"rsi_14":60.48,"sma_20":7009.5,"sma_60":7591.33,"sma_120":7323.0},{"date":"2025-05-09","open":7380,"high":7380,"low":7190,"close":7360,"volume":57767,"rsi_14":67.3,"sma_20":7068.5,"sma_60":7589.0,"sma_120":7314.33},{"date":"2025-05-12","open":7360,"high":7940,"low":7270,"close":7940,"volume":119420,"rsi_14":77.1,"sma_20":7165.0,"sma_60":7596.17,"sma_120":7309.75},{"date":"2025-05-13","open":7800,"high":7800,"low":7570,"close":7660,"volume":47807,"rsi_14":60.71,"sma_20":7220.0,"sma_60":7603.17,"sma_120":7308.25},{"date":"2025-05-14","open":7510,"high":7530,"low":7210,"close":7410,"volume":79897,"rsi_14":54.84,"sma_20":7256.5,"sma_60":7605.17,"sma_120":7306.25},{"date":"2025-05-15","open":7450,"high":7520,"low":7330,"close":7500,"volume":38978,"rsi_14":52.88,"sma_20":7288.0,"sma_60":7601.67,"sma_120":7308.75},{"date":"2025-05-16","open":7500,"high":7500,"low":7270,"close":7370,"volume":25433,"rsi_14":49.08,"sma_20":7309.0,"sma_60":7595.67,"sma_120":7310.25},{"date":"2025-05-19","open":7210,"high":7290,"low":7100,"close":7100,"volume":20435,"rsi_14":45.53,"sma_20":7323.5,"sma_60":7584.0,"sma_120":7307.67},{"date":"2025-05-20","open":7100,"high":7180,"low":6910,"close":7020,"volume":36694,"rsi_14":42.13,"sma_20":7335.5,"sma_60":7545.67,"sma_120":7305.5},{"date":"2025-05-21","open":7010,"high":7130,"low":6860,"close":6880,"volume":58232,"rsi_14":43.61,"sma_20":7317.5,"sma_60":7503.33,"sma_120":7301.83},{"date":"2025-05-22","open":6800,"high":6870,"low":6660,"close":6720,"volume":22918,"rsi_14":38.46,"sma_20":7293.5,"sma_60":7466.17,"sma_120":7298.5},{"date":"2025-05-23","open":6760,"high":6760,"low":6580,"close":6590,"volume":19947,"rsi_14":36.44,"sma_20":7254.0,"sma_60":7422.0,"sma_120":7293.92},{"date":"2025-05-26","open":6630,"high":7260,"low":6630,"close":7020,"volume":43390,"rsi_14":48.01,"sma_20":7234.5,"sma_60":7389.67,"sma_120":7291.75},{"date":"2025-05-27","open":6910,"high":7250,"low":6820,"close":6970,"volume":15783,"rsi_14":43.77,"sma_20":7217.5,"sma_60":7359.83,"sma_120":7287.92},{"date":"2025-05-28","open":6970,"high":7110,"low":6950,"close":7040,"volume":23344,"rsi_14":45.22,"sma_20":7200.0,"sma_60":7340.0,"sma_120":7284.75},{"date":"2025-05-29","open":7000,"high":7140,"low":6990,"close":7040,"volume":13781,"rsi_14":43.98,"sma_20":7193.5,"sma_60":7325.33,"sma_120":7284.08},{"date":"2025-05-30","open":6960,"high":7240,"low":6930,"close":7070,"volume":19835,"rsi_14":29.38,"sma_20":7184.0,"sma_60":7317.5,"sma_120":7283.25},{"date":"2025-06-02","open":7070,"high":7140,"low":7010,"close":7090,"volume":24653,"rsi_14":34.59,"sma_20":7175.5,"sma_60":7306.0,"sma_120":7284.0},{"date":"2025-06-04","open":7220,"high":7310,"low":7150,"close":7220,"volume":12400,"rsi_14":44.51,"sma_20":7180.0,"sma_60":7299.0,"sma_120":7293.67},{"date":"2025-06-05","open":7240,"high":7550,"low":7220,"close":7440,"volume":113106,"rsi_14":48.39,"sma_20":7187.0,"sma_60":7291.17,"sma_120":7304.33},{"date":"2025-06-09","open":7400,"high":7510,"low":7280,"close":7330,"volume":69672,"rsi_14":48.91,"sma_20":7188.5,"sma_60":7280.0,"sma_120":7313.75},{"date":"2025-06-10","open":7360,"high":7400,"low":7190,"close":7290,"volume":52551,"rsi_14":55.9,"sma_20":7185.0,"sma_60":7273.67,"sma_120":7323.0},{"date":"2025-06-11","open":7380,"high":7470,"low":7330,"close":7460,"volume":53379,"rsi_14":62.94,"sma_20":7161.0,"sma_60":7264.67,"sma_120":7333.17},{"date":"2025-06-12","open":7480,"high":7490,"low":7350,"close":7430,"volume":42553,"rsi_14":67.3,"sma_20":7149.5,"sma_60":7260.0,"sma_120":7347.0},{"date":"2025-06-13","open":7470,"high":7480,"low":7120,"close":7200,"volume":37201,"rsi_14":64.46,"sma_20":7139.0,"sma_60":7247.5,"sma_120":7355.33},{"date":"2025-06-16","open":7100,"high":7150,"low":6960,"close":7110,"volume":43152,"rsi_14":66.05,"sma_20":7119.5,"sma_60":7233.67,"sma_120":7356.42},{"date":"2025-06-17","open":7110,"high":7430,"low":7110,"close":7250,"volume":48845,"rsi_14":58.65,"sma_20":7113.5,"sma_60":7220.17,"sma_120":7359.33},{"date":"2025-06-18","open":7200,"high":7490,"low":7180,"close":7480,"volume":61804,"rsi_14":66.89,"sma_20":7132.5,"sma_60":7208.83,"sma_120":7363.42},{"date":"2025-06-19","open":7510,"high":7550,"low":7360,"close":7460,"volume":40867,"rsi_14":64.38,"sma_20":7154.5,"sma_60":7192.83,"sma_120":7367.42},{"date":"2025-06-20","open":7440,"high":7460,"low":7320,"close":7410,"volume":32900,"rsi_14":62.25,"sma_20":7181.0,"sma_60":7174.0,"sma_120":7371.83},{"date":"2025-06-23","open":7300,"high":7340,"low":7100,"close":7140,"volume":43444,"rsi_14":52.0,"sma_20":7202.0,"sma_60":7151.0,"sma_120":7374.5},{"date":"2025-06-24","open":7310,"high":7450,"low":7300,"close":7450,"volume":93369,"rsi_14":58.82,"sma_20":7245.0,"sma_60":7140.67,"sma_120":7381.17},{"date":"2025-06-25","open":7480,"high":7570,"low":7380,"close":7520,"volume":133870,"rsi_14":57.58,"sma_20":7270.0,"sma_60":7135.83,"sma_120":7389.83},{"date":"2025-06-26","open":7600,"high":7660,"low":7310,"close":7370,"volume":77848,"rsi_14":48.17,"sma_20":7290.0,"sma_60":7127.83,"sma_120":7395.42},{"date":"2025-06-27","open":7410,"high":7480,"low":7160,"close":7220,"volume":38047,"rsi_14":47.18,"sma_20":7299.0,"sma_60":7125.83,"sma_120":7400.33},{"date":"2025-06-30","open":7230,"high":7380,"low":7100,"close":7240,"volume":26518,"rsi_14":48.7,"sma_20":7309.0,"sma_60":7132.5,"sma_120":7406.83},{"date":"2025-07-01","open":7240,"high":7400,"low":7200,"close":7200,"volume":68376,"rsi_14":42.78,"sma_20":7315.5,"sma_60":7135.17,"sma_120":7412.58},{"date":"2025-07-02","open":7200,"high":7200,"low":7000,"close":7150,"volume":46883,"rsi_14":42.31,"sma_20":7318.5,"sma_60":7137.17,"sma_120":7417.42},{"date":"2025-07-03","open":7160,"high":7580,"low":7160,"close":7500,"volume":100066,"rsi_14":57.73,"sma_20":7332.5,"sma_60":7147.67,"sma_120":7422.58},{"date":"2025-07-04","open":7500,"high":7550,"low":7290,"close":7310,"volume":46174,"rsi_14":54.9,"sma_20":7326.0,"sma_60":7155.17,"sma_120":7425.17},{"date":"2025-07-07","open":7310,"high":7310,"low":7150,"close":7190,"volume":24095,"rsi_14":48.51,"sma_20":7319.0,"sma_60":7172.33,"sma_120":7424.25},{"date":"2025-07-08","open":7210,"high":7300,"low":7130,"close":7300,"volume":24968,"rsi_14":45.26,"sma_20":7319.5,"sma_60":7191.0,"sma_120":7423.67},{"date":"2025-07-09","open":7310,"high":7310,"low":7160,"close":7210,"volume":19752,"rsi_14":43.65,"sma_20":7307.0,"sma_60":7211.0,"sma_120":7418.17},{"date":"2025-07-10","open":7250,"high":7360,"low":6840,"close":7310,"volume":56120,"rsi_14":47.52,"sma_20":7301.0,"sma_60":7223.5,"sma_120":7415.58},{"date":"2025-07-11","open":7350,"high":8280,"low":7320,"close":8160,"volume":1149374,"rsi_14":69.62,"sma_20":7349.0,"sma_60":7248.17,"sma_120":7421.83},{"date":"2025-07-14","open":8230,"high":8490,"low":8030,"close":8070,"volume":306768,"rsi_14":63.03,"sma_20":7397.0,"sma_60":7268.17,"sma_120":7429.5},{"date":"2025-07-15","open":8070,"high":8500,"low":7890,"close":8380,"volume":282050,"rsi_14":66.41,"sma_20":7453.5,"sma_60":7292.0,"sma_120":7439.25},{"date":"2025-07-16","open":8390,"high":9180,"low":8220,"close":9030,"volume":781465,"rsi_14":76.6,"sma_20":7531.0,"sma_60":7329.0,"sma_120":7454.83},{"date":"2025-07-17","open":9020,"high":9090,"low":8700,"close":8760,"volume":368296,"rsi_14":73.77,"sma_20":7596.0,"sma_60":7362.0,"sma_120":7466.33},{"date":"2025-07-18","open":8710,"high":8710,"low":8410,"close":8470,"volume":173274,"rsi_14":67.52,"sma_20":7649.0,"sma_60":7382.5,"sma_120":7476.17},{"date":"2025-07-21","open":8500,"high":8690,"low":8350,"close":8380,"volume":58965,"rsi_14":66.57,"sma_20":7711.0,"sma_60":7402.17,"sma_120":7481.75},{"date":"2025-07-22","open":8350,"high":8450,"low":8120,"close":8210,"volume":99200,"rsi_14":64.4,"sma_20":7749.0,"sma_60":7416.0,"sma_120":7486.92},{"date":"2025-07-23","open":8440,"high":9640,"low":8320,"close":9500,"volume":1548438,"rsi_14":71.65,"sma_20":7848.0,"sma_60":7450.83,"sma_120":7502.0},{"date":"2025-07-24","open":9510,"high":10040,"low":9330,"close":9660,"volume":507367,"rsi_14":75.6,"sma_20":7962.5,"sma_60":7490.0,"sma_120":7521.67},{"date":"2025-07-25","open":9520,"high":10640,"low":9480,"close":10230,"volume":571638,"rsi_14":80.16,"sma_20":8113.0,"sma_60":7537.33,"sma_120":7546.42},{"date":"2025-07-28","open":10050,"high":10480,"low":10050,"close":10400,"volume":274764,"rsi_14":80.39,"sma_20":8271.0,"sma_60":7591.17,"sma_120":7575.67},{"date":"2025-07-29","open":10500,"high":10750,"low":10130,"close":10650,"volume":283326,"rsi_14":82.7,"sma_20":8443.5,"sma_60":7647.67,"sma_120":7610.83},{"date":"2025-07-30","open":10500,"high":10640,"low":10110,"close":10370,"volume":204817,"rsi_14":78.12,"sma_20":8604.5,"sma_60":7699.5,"sma_120":7641.67},{"date":"2025-07-31","open":10220,"high":10640,"low":10220,"close":10500,"volume":110753,"rsi_14":74.79,"sma_20":8754.5,"sma_60":7755.67,"sma_120":7671.83},{"date":"2025-08-01","open":10500,"high":10650,"low":10160,"close":10400,"volume":142694,"rsi_14":74.63,"sma_20":8909.0,"sma_60":7807.33,"sma_120":7698.92},{"date":"2025-08-04","open":10300,"high":11500,"low":10300,"close":11140,"volume":554663,"rsi_14":76.74,"sma_20":9106.5,"sma_60":7871.33,"sma_120":7731.33},{"date":"2025-08-05","open":11150,"high":11650,"low":10950,"close":11480,"volume":176782,"rsi_14":75.26,"sma_20":9315.5,"sma_60":7940.0,"sma_120":7764.5},{"date":"2025-08-06","open":11600,"high":12000,"low":11100,"close":11620,"volume":183651,"rsi_14":80.3,"sma_20":9536.0,"sma_60":8001.33,"sma_120":7798.75},{"date":"2025-08-07","open":11630,"high":12300,"low":11430,"close":12190,"volume":177270,"rsi_14":87.2,"sma_20":9780.0,"sma_60":8076.83,"sma_120":7840.0},{"date":"2025-08-08","open":12200,"high":12470,"low":11670,"close":12060,"volume":164216,"rsi_14":86.51,"sma_20":9975.0,"sma_60":8154.33,"sma_120":7879.75},{"date":"2025-08-11","open":12060,"high":12590,"low":12060,"close":12500,"volume":89825,"rsi_14":90.4,"sma_20":10196.5,"sma_60":8237.67,"sma_120":7919.67},{"date":"2025-08-12","open":12760,"high":14000,"low":12420,"close":13040,"volume":614791,"rsi_14":88.82,"sma_20":10429.5,"sma_60":8332.17,"sma_120":7963.92},{"date":"2025-08-13","open":12990,"high":13420,"low":12600,"close":13370,"volume":179125,"rsi_14":89.22,"sma_20":10646.5,"sma_60":8436.67,"sma_120":8010.33},{"date":"2025-08-14","open":13370,"high":13800,"low":13140,"close":13720,"volume":225184,"rsi_14":88.69,"sma_20":10894.5,"sma_60":8548.33,"sma_120":8047.0},{"date":"2025-08-18","open":13720,"high":13720,"low":12440,"close":12720,"volume":144986,"rsi_14":71.72,"sma_20":11107.0,"sma_60":8645.67,"sma_120":8074.5},{"date":"2025-08-19","open":12720,"high":13000,"low":11820,"close":12220,"volume":118489,"rsi_14":64.04,"sma_20":11299.0,"sma_60":8737.33,"sma_120":8101.75},{"date":"2025-08-20","open":11850,"high":12060,"low":10670,"close":11400,"volume":721551,"rsi_14":58.4,"sma_20":11458.5,"sma_60":8817.5,"sma_120":8119.75},{"date":"2025-08-21","open":11410,"high":11570,"low":11120,"close":11310,"volume":144249,"rsi_14":56.65,"sma_20":11549.0,"sma_60":8889.0,"sma_120":8139.33},{"date":"2025-08-22","open":11330,"high":11580,"low":10700,"close":11480,"volume":199513,"rsi_14":58.77,"sma_20":11640.0,"sma_60":8964.17,"sma_120":8162.0},{"date":"2025-08-25","open":11610,"high":11850,"low":11350,"close":11570,"volume":114550,"rsi_14":53.9,"sma_20":11707.0,"sma_60":9039.67,"sma_120":8189.83},{"date":"2025-08-26","open":11480,"high":12140,"low":11460,"close":12000,"volume":84719,"rsi_14":54.64,"sma_20":11787.0,"sma_60":9122.33,"sma_120":8223.83},{"date":"2025-08-27","open":12000,"high":12780,"low":11825,"close":12620,"volume":437305,"rsi_14":58.22,"sma_20":11885.5,"sma_60":9214.83,"sma_120":8266.17},{"date":"2025-08-28","open":12770,"high":13200,"low":12350,"close":12830,"volume":193332,"rsi_14":55.59,"sma_20":12008.5,"sma_60":9310.5,"sma_120":8308.25},{"date":"2025-08-29","open":12710,"high":12860,"low":12210,"close":12210,"volume":103062,"rsi_14":51.21,"sma_20":12094.0,"sma_60":9393.67,"sma_120":8346.33},{"date":"2025-09-01","open":11840,"high":11950,"low":11060,"close":11210,"volume":204406,"rsi_14":40.47,"sma_20":12134.5,"sma_60":9456.5,"sma_120":8373.83},{"date":"2025-09-02","open":11210,"high":11350,"low":10270,"close":10400,"volume":187217,"rsi_14":31.25,"sma_20":12097.5,"sma_60":9507.67,"sma_120":8393.83},{"date":"2025-09-03","open":10400,"high":10840,"low":10300,"close":10750,"volume":138647,"rsi_14":31.44,"sma_20":12061.0,"sma_60":9565.33,"sma_120":8419.5},{"date":"2025-09-04","open":10800,"high":11570,"low":10730,"close":11000,"volume":129213,"rsi_14":30.46,"sma_20":12030.0,"sma_60":9624.33,"sma_120":8444.5},{"date":"2025-09-05","open":11200,"high":11910,"low":11200,"close":11740,"volume":374109,"rsi_14":42.69,"sma_20":12007.5,"sma_60":9696.17,"sma_120":8478.08},{"date":"2025-09-08","open":12000,"high":12560,"low":11740,"close":12250,"volume":180128,"rsi_14":50.22,"sma_20":12017.0,"sma_60":9780.33,"sma_120":8513.92},{"date":"2025-09-09","open":12250,"high":12600,"low":11800,"close":12080,"volume":121966,"rsi_14":55.61,"sma_20":11996.0,"sma_60":9863.17,"sma_120":8548.42},{"date":"2025-09-10","open":12060,"high":12600,"low":11630,"close":11920,"volume":141283,"rsi_14":54.98,"sma_20":11940.0,"sma_60":9941.0,"sma_120":8580.58},{"date":"2025-09-11","open":11930,"high":12280,"low":11710,"close":11960,"volume":155614,"rsi_14":54.0,"sma_20":11869.5,"sma_60":10015.67,"sma_120":8612.25},{"date":"2025-09-12","open":11960,"high":12800,"low":11890,"close":12390,"volume":230370,"rsi_14":56.47,"sma_20":11803.0,"sma_60":10097.83,"sma_120":8645.33},{"date":"2025-09-15","open":12410,"high":13170,"low":12330,"close":13150,"volume":223783,"rsi_14":58.62,"sma_20":11824.5,"sma_60":10193.5,"sma_120":8683.75},{"date":"2025-09-16","open":13150,"high":14350,"low":12930,"close":14020,"volume":396067,"rsi_14":60.12,"sma_20":11914.5,"sma_60":10308.17,"sma_120":8729.58},{"date":"2025-09-17","open":13800,"high":14430,"low":13780,"close":14400,"volume":275895,"rsi_14":61.07,"sma_20":12064.5,"sma_60":10424.0,"sma_120":8782.33},{"date":"2025-09-18","open":14682,"high":14886,"low":14244,"close":14580,"volume":227298,"rsi_14":65.91,"sma_20":12214.0,"sma_60":10537.0,"sma_120":8836.42},{"date":"2025-09-19","open":14300,"high":14790,"low":14260,"close":14600,"volume":160726,"rsi_14":78.88,"sma_20":12370.0,"sma_60":10657.5,"sma_120":8892.67},{"date":"2025-09-22","open":14780,"high":15970,"low":14610,"close":15320,"volume":707169,"rsi_14":92.56,"sma_20":12557.5,"sma_60":10792.5,"sma_120":8959.17},{"date":"2025-09-23","open":15410,"high":16130,"low":15250,"close":15600,"volume":183623,"rsi_14":92.47,"sma_20":12737.5,"sma_60":10931.83,"sma_120":9032.17},{"date":"2025-09-24","open":15600,"high":15970,"low":15160,"close":15950,"volume":116495,"rsi_14":92.6,"sma_20":12904.0,"sma_60":11077.67,"sma_120":9106.42},{"date":"2025-09-25","open":16000,"high":17600,"low":15780,"close":17300,"volume":651275,"rsi_14":93.3,"sma_20":13127.5,"sma_60":11246.83,"sma_120":9192.0},{"date":"2025-09-26","open":17300,"high":17500,"low":15390,"close":15770,"volume":239921,"rsi_14":73.66,"sma_20":13305.5,"sma_60":11384.67,"sma_120":9266.17},{"date":"2025-09-29","open":16000,"high":16000,"low":15100,"close":15200,"volume":213652,"rsi_14":69.9,"sma_20":13505.0,"sma_60":11516.17,"sma_120":9335.67},{"date":"2025-09-30","open":15230,"high":15670,"low":14910,"close":15500,"volume":151566,"rsi_14":72.43,"sma_20":13760.0,"sma_60":11654.67,"sma_120":9413.5},{"date":"2025-10-01","open":16000,"high":17800,"low":16000,"close":17530,"volume":620053,"rsi_14":77.93,"sma_20":14099.0,"sma_60":11825.17,"sma_120":9508.08},{"date":"2025-10-02","open":17662,"high":18109,"low":17265,"close":17930,"volume":393540,"rsi_14":78.15,"sma_20":14452.0,"sma_60":12006.0,"sma_120":9608.5},{"date":"2025-10-10","open":18480,"high":18900,"low":17410,"close":18820,"volume":442424,"rsi_14":78.15,"sma_20":14806.0,"sma_60":12197.83,"sma_120":9710.67},{"date":"2025-10-13","open":18200,"high":19220,"low":18000,"close":18920,"volume":229262,"rsi_14":76.34,"sma_20":15139.5,"sma_60":12377.17,"sma_120":9812.67},{"date":"2025-10-14","open":19420,"high":22150,"low":19150,"close":20150,"volume":875272,"rsi_14":78.33,"sma_20":15543.0,"sma_60":12578.5,"sma_120":9923.33},{"date":"2025-10-15","open":20350,"high":21000,"low":19700,"close":21000,"volume":429312,"rsi_14":80.73,"sma_20":15997.0,"sma_60":12788.83,"sma_120":10040.42},{"date":"2025-10-16","open":20850,"high":24000,"low":20550,"close":23500,"volume":679299,"rsi_14":83.97,"sma_20":16574.0,"sma_60":13030.0,"sma_120":10179.5},{"date":"2025-10-17","open":23500,"high":24400,"low":22450,"close":24200,"volume":390656,"rsi_14":83.94,"sma_20":17164.5,"sma_60":13287.33,"sma_120":10324.67},{"date":"2025-10-20","open":24250,"high":25150,"low":23650,"close":24200,"volume":236230,"rsi_14":83.59,"sma_20":17717.0,"sma_60":13549.5,"sma_120":10466.0},{"date":"2025-10-21","open":24250,"high":26100,"low":24200,"close":24200,"volume":313276,"rsi_14":83.13,"sma_20":18226.0,"sma_60":13813.17,"sma_120":10607.67},{"date":"2025-10-22","open":23700,"high":25600,"low":23250,"close":25450,"volume":295659,"rsi_14":83.0,"sma_20":18778.5,"sma_60":14100.5,"sma_120":10758.25},{"date":"2025-10-23","open":24900,"high":27000,"low":24900,"close":26650,"volume":268730,"rsi_14":95.26,"sma_20":19396.0,"sma_60":14386.33,"sma_120":10918.58},{"date":"2025-10-24","open":26900,"high":30350,"low":26550,"close":30300,"volume":505025,"rsi_14":100.0,"sma_20":20181.0,"sma_60":14730.33,"sma_120":11110.17},{"date":"2025-10-27","open":30300,"high":30350,"low":26550,"close":27000,"volume":537576,"rsi_14":81.77,"sma_20":20765.0,"sma_60":15009.83,"sma_120":11273.58},{"date":"2025-10-28","open":27000,"high":28000,"low":26300,"close":26800,"volume":160735,"rsi_14":78.49,"sma_20":21325.0,"sma_60":15283.17,"sma_120":11437.17},{"date":"2025-10-29","open":27100,"high":29700,"low":27100,"close":29550,"volume":421568,"rsi_14":81.07,"sma_20":22005.0,"sma_60":15598.17,"sma_120":11622.92},{"date":"2025-10-30","open":29200,"high":29300,"low":28150,"close":28550,"volume":151235,"rsi_14":75.97,"sma_20":22567.5,"sma_60":15901.17,"sma_120":11800.33},{"date":"2025-10-31","open":28500,"high":29600,"low":27750,"close":28900,"volume":82981,"rsi_14":76.29,"sma_20":23224.0,"sma_60":16207.83,"sma_120":11981.75},{"date":"2025-11-03","open":29050,"high":29900,"low":27800,"close":29000,"volume":192740,"rsi_14":74.79,"sma_20":23914.0,"sma_60":16517.83,"sma_120":12162.58},{"date":"2025-11-04","open":29750,"high":31300,"low":28550,"close":29950,"volume":284068,"rsi_14":74.93,"sma_20":24636.5,"sma_60":16831.33,"sma_120":12351.33},{"date":"2025-11-05","open":28400,"high":29050,"low":26750,"close":28200,"volume":223200,"rsi_14":63.66,"sma_20":25170.0,"sma_60":17110.0,"sma_120":12525.0},{"date":"2025-11-06","open":28700,"high":32400,"low":28700,"close":31700,"volume":507239,"rsi_14":68.75,"sma_20":25852.0,"sma_60":17444.67,"sma_120":12723.0},{"date":"2025-11-07","open":29800,"high":30650,"low":29100,"close":29500,"volume":169449,"rsi_14":61.94,"sma_20":26386.0,"sma_60":17733.17,"sma_120":12905.0},{"date":"2025-11-10","open":29500,"high":31850,"low":28100,"close":31500,"volume":180850,"rsi_14":65.08,"sma_20":27015.0,"sma_60":18057.17,"sma_120":13105.75},{"date":"2025-11-11","open":32200,"high":32550,"low":30300,"close":30850,"volume":132129,"rsi_14":61.44,"sma_20":27550.0,"sma_60":18363.0,"sma_120":13300.33},{"date":"2025-11-12","open":30850,"high":31450,"low":30000,"close":31450,"volume":120554,"rsi_14":60.43,"sma_20":28072.5,"sma_60":18669.83,"sma_120":13501.0},{"date":"2025-11-13","open":31450,"high":32400,"low":30000,"close":31350,"volume":150074,"rsi_14":52.7,"sma_20":28465.0,"sma_60":18969.5,"sma_120":13703.08},{"date":"2025-11-14","open":29550,"high":32600,"low":28750,"close":31400,"volume":271120,"rsi_14":63.58,"sma_20":28825.0,"sma_60":19264.17,"sma_120":13906.25},{"date":"2025-11-17","open":30900,"high":31900,"low":29050,"close":29900,"volume":193446,"rsi_14":58.86,"sma_20":29110.0,"sma_60":19550.5,"sma_120":14098.08},{"date":"2025-11-18","open":29850,"high":29850,"low":26900,"close":28400,"volume":210265,"rsi_14":46.46,"sma_20":29320.0,"sma_60":19820.17,"sma_120":14278.75},{"date":"2025-11-19","open":28400,"high":29100,"low":25950,"close":28300,"volume":161408,"rsi_14":49.19,"sma_20":29462.5,"sma_60":20101.83,"sma_120":14459.67},{"date":"2025-11-20","open":28350,"high":30000,"low":28350,"close":29200,"volume":73196,"rsi_14":50.94,"sma_20":29590.0,"sma_60":20400.0,"sma_120":14644.5},{"date":"2025-11-21","open":27150,"high":28400,"low":25650,"close":26150,"volume":219312,"rsi_14":42.44,"sma_20":29382.5,"sma_60":20644.5,"sma_120":14804.33},{"date":"2025-11-24","open":26500,"high":27000,"low":25600,"close":26350,"volume":123762,"rsi_14":40.06,"sma_20":29350.0,"sma_60":20890.83,"sma_120":14965.25},{"date":"2025-11-25","open":26650,"high":27800,"low":24300,"close":25100,"volume":199209,"rsi_14":41.19,"sma_20":29265.0,"sma_60":21109.17,"sma_120":15115.75},{"date":"2025-11-26","open":24650,"high":26350,"low":24150,"close":26100,"volume":266527,"rsi_14":31.46,"sma_20":29092.5,"sma_60":21333.83,"sma_120":15274.33},{"date":"2025-11-27","open":26800,"high":28400,"low":25750,"close":28050,"volume":216357,"rsi_14":45.12,"sma_20":29067.5,"sma_60":21587.5,"sma_120":15449.0},{"date":"2025-11-28","open":28350,"high":30600,"low":27800,"close":29450,"volume":465301,"rsi_14":42.81,"sma_20":29095.0,"sma_60":21874.83,"sma_120":15634.25},{"date":"2025-12-01","open":30100,"high":30650,"low":24850,"close":28250,"volume":798955,"rsi_14":41.22,"sma_20":29057.5,"sma_60":22158.83,"sma_120":15807.67},{"date":"2025-12-02","open":28500,"high":28500,"low":25250,"close":25900,"volume":515408,"rsi_14":33.23,"sma_20":28855.0,"sma_60":22417.17,"sma_120":15962.42},{"date":"2025-12-03","open":25950,"high":28200,"low":25200,"close":27300,"volume":248395,"rsi_14":38.66,"sma_20":28810.0,"sma_60":22693.0,"sma_120":16129.17},{"date":"2025-12-04","open":27150,"high":27550,"low":26200,"close":27200,"volume":150061,"rsi_14":38.27,"sma_20":28585.0,"sma_60":22963.0,"sma_120":16293.67},{"date":"2025-12-05","open":27200,"high":29200,"low":25350,"close":25400,"volume":342648,"rsi_14":37.64,"sma_20":28380.0,"sma_60":23190.67,"sma_120":16443.42},{"date":"2025-12-08","open":25400,"high":26250,"low":23250,"close":25500,"volume":792018,"rsi_14":41.37,"sma_20":28080.0,"sma_60":23411.5,"sma_120":16595.92},{"date":"2025-12-09","open":25500,"high":25650,"low":24500,"close":25350,"volume":129350,"rsi_14":41.25,"sma_20":27805.0,"sma_60":23632.67,"sma_120":16747.92},{"date":"2025-12-10","open":25350,"high":26450,"low":25000,"close":25700,"volume":165416,"rsi_14":39.26,"sma_20":27517.5,"sma_60":23862.33,"sma_120":16901.67},{"date":"2025-12-11","open":25700,"high":26250,"low":24800,"close":25000,"volume":128204,"rsi_14":45.88,"sma_20":27200.0,"sma_60":24079.67,"sma_120":17047.67},{"date":"2025-12-12","open":25000,"high":27100,"low":24650,"close":25900,"volume":698610,"rsi_14":48.46,"sma_20":26925.0,"sma_60":24304.83,"sma_120":17201.33},{"date":"2025-12-15","open":25000,"high":27450,"low":21300,"close":21500,"volume":844111,"rsi_14":39.89,"sma_20":26505.0,"sma_60":24444.0,"sma_120":17318.75},{"date":"2025-12-16","open":21500,"high":21500,"low":19160,"close":19240,"volume":651201,"rsi_14":32.0,"sma_20":26047.0,"sma_60":24531.0,"sma_120":17419.58},{"date":"2025-12-17","open":19350,"high":19990,"low":18800,"close":19850,"volume":212070,"rsi_14":26.86,"sma_20":25624.5,"sma_60":24621.83,"sma_120":17522.92},{"date":"2025-12-18","open":19210,"high":19580,"low":18680,"close":19360,"volume":381612,"rsi_14":19.99,"sma_20":25132.5,"sma_60":24706.17,"sma_120":17621.58},{"date":"2025-12-19","open":19560,"high":22300,"low":19500,"close":21600,"volume":672583,"rsi_14":31.37,"sma_20":24905.0,"sma_60":24822.83,"sma_120":17740.17},{"date":"2025-12-22","open":21900,"high":23800,"low":21900,"close":23650,"volume":419787,"rsi_14":43.59,"sma_20":24770.0,"sma_60":24961.67,"sma_120":17877.08},{"date":"2025-12-23","open":24250,"high":24250,"low":21850,"close":22550,"volume":179244,"rsi_14":36.23,"sma_20":24642.5,"sma_60":25077.5,"sma_120":18004.67},{"date":"2025-12-24","open":22300,"high":22600,"low":21450,"close":22250,"volume":104076,"rsi_14":35.82,"sma_20":24450.0,"sma_60":25182.5,"sma_120":18130.08},{"date":"2025-12-26","open":22200,"high":22450,"low":21250,"close":21950,"volume":104838,"rsi_14":39.18,"sma_20":24145.0,"sma_60":25260.0,"sma_120":18253.42},{"date":"2025-12-29","open":21900,"high":22300,"low":21000,"close":22250,"volume":119492,"rsi_14":39.94,"sma_20":23785.0,"sma_60":25368.0,"sma_120":18376.33},{"date":"2025-12-30","open":22000,"high":22250,"low":21250,"close":21750,"volume":189916,"rsi_14":39.09,"sma_20":23460.0,"sma_60":25477.17,"sma_120":18496.67},{"date":"2026-01-02","open":21900,"high":24050,"low":20850,"close":22900,"volume":326977,"rsi_14":41.91,"sma_20":23310.0,"sma_60":25600.5,"sma_120":18627.58},{"date":"2026-01-05","open":23400,"high":24350,"low":22900,"close":23800,"volume":249051,"rsi_14":46.57,"sma_20":23135.0,"sma_60":25705.0,"sma_120":18765.08},{"date":"2026-01-06","open":23700,"high":24050,"low":23150,"close":23650,"volume":122242,"rsi_14":43.28,"sma_20":22957.5,"sma_60":25798.17,"sma_120":18902.08},{"date":"2026-01-07","open":24000,"high":24000,"low":20950,"close":21650,"volume":251301,"rsi_14":50.52,"sma_20":22770.0,"sma_60":25845.33,"sma_120":19021.58},{"date":"2026-01-08","open":22100,"high":22100,"low":20200,"close":20600,"volume":159411,"rsi_14":55.18,"sma_20":22525.0,"sma_60":25873.33,"sma_120":19125.25},{"date":"2026-01-09","open":21650,"high":22300,"low":20700,"close":22300,"volume":327572,"rsi_14":58.61,"sma_20":22372.5,"sma_60":25909.17,"sma_120":19243.83},{"date":"2026-01-12","open":23550,"high":24500,"low":22900,"close":23600,"volume":244058,"rsi_14":64.1,"sma_20":22267.5,"sma_60":25952.5,"sma_120":19370.67},{"date":"2026-01-13","open":23250,"high":23950,"low":22550,"close":23600,"volume":164843,"rsi_14":57.81,"sma_20":22197.5,"sma_60":25954.17,"sma_120":19492.08},{"date":"2026-01-14","open":23850,"high":24300,"low":23050,"close":24250,"volume":195992,"rsi_14":52.63,"sma_20":22115.0,"sma_60":25955.0,"sma_120":19621.17},{"date":"2026-01-15","open":24300,"high":24950,"low":23200,"close":24700,"volume":205496,"rsi_14":60.0,"sma_20":22275.0,"sma_60":25963.33,"sma_120":19756.42},{"date":"2026-01-16","open":25550,"high":25550,"low":22950,"close":24350,"volume":257067,"rsi_14":59.72,"sma_20":22530.5,"sma_60":25965.83,"sma_120":19889.5},{"date":"2026-01-19","open":24750,"high":24950,"low":23950,"close":23950,"volume":77001,"rsi_14":58.02,"sma_20":22985.0,"sma_60":25902.5,"sma_120":20020.67},{"date":"2026-01-20","open":23400,"high":25350,"low":23100,"close":24900,"volume":169993,"rsi_14":64.25,"sma_20":23150.0,"sma_60":25812.5,"sma_120":20149.0},{"date":"2026-01-21","open":24000,"high":25500,"low":23950,"close":25000,"volume":211882,"rsi_14":60.5,"sma_20":23217.5,"sma_60":25779.17,"sma_120":20276.83},{"date":"2026-01-22","open":25750,"high":26400,"low":24150,"close":25900,"volume":221920,"rsi_14":60.5,"sma_20":23385.0,"sma_60":25764.17,"sma_120":20407.42},{"date":"2026-01-23","open":26400,"high":27150,"low":25350,"close":26550,"volume":291513,"rsi_14":63.81,"sma_20":23600.0,"sma_60":25714.17,"sma_120":20542.0},{"date":"2026-01-26","open":25500,"high":26550,"low":24250,"close":25800,"volume":1127384,"rsi_14":72.43,"sma_20":23792.5,"sma_60":25668.33,"sma_120":20668.25},{"date":"2026-01-27","open":26500,"high":28200,"low":25500,"close":27400,"volume":522653,"rsi_14":84.69,"sma_20":24050.0,"sma_60":25643.33,"sma_120":20810.17},{"date":"2026-01-28","open":29000,"high":29100,"low":27050,"close":28450,"volume":451706,"rsi_14":83.61,"sma_20":24385.0,"sma_60":25634.17,"sma_120":20959.75},{"date":"2026-01-29","open":29000,"high":30300,"low":27450,"close":28550,"volume":436378,"rsi_14":81.13,"sma_20":24667.5,"sma_60":25610.83,"sma_120":21111.0},{"date":"2026-01-30","open":28000,"high":28000,"low":26200,"close":26900,"volume":344245,"rsi_14":67.19,"sma_20":24822.5,"sma_60":25589.17,"sma_120":21242.33},{"date":"2026-02-02","open":25550,"high":28100,"low":25000,"close":26150,"volume":383064,"rsi_14":59.79,"sma_20":24947.5,"sma_60":25496.67,"sma_120":21364.58},{"date":"2026-02-03","open":27050,"high":28100,"low":25750,"close":27400,"volume":290273,"rsi_14":62.86,"sma_20":25235.0,"sma_60":25461.67,"sma_120":21496.08},{"date":"2026-02-04","open":28000,"high":28950,"low":27100,"close":27250,"volume":256452,"rsi_14":64.08,"sma_20":25567.5,"sma_60":25510.0,"sma_120":21621.58},{"date":"2026-02-05","open":26350,"high":26700,"low":24750,"close":25150,"volume":290794,"rsi_14":53.23,"sma_20":25710.0,"sma_60":25404.17,"sma_120":21730.67},{"date":"2026-02-06","open":24100,"high":24200,"low":22000,"close":23050,"volume":748856,"rsi_14":46.81,"sma_20":25682.5,"sma_60":25274.17,"sma_120":21818.58},{"date":"2026-02-09","open":23900,"high":24000,"low":22650,"close":23700,"volume":329890,"rsi_14":45.65,"sma_20":25687.5,"sma_60":25145.0,"sma_120":21907.42},{"date":"2026-02-10","open":24200,"high":24200,"low":23150,"close":23400,"volume":180145,"rsi_14":44.29,"sma_20":25645.0,"sma_60":25012.5,"sma_120":21991.0},{"date":"2026-02-11","open":23350,"high":23400,"low":22400,"close":22600,"volume":153280,"rsi_14":38.13,"sma_20":25540.0,"sma_60":24865.83,"sma_120":22065.0},{"date":"2026-02-12","open":22850,"high":23050,"low":22150,"close":22500,"volume":153715,"rsi_14":34.83,"sma_20":25447.5,"sma_60":24742.5,"sma_120":22146.5},{"date":"2026-02-13","open":21900,"high":22150,"low":21000,"close":21050,"volume":162332,"rsi_14":33.1,"sma_20":25282.5,"sma_60":24620.0,"sma_120":22220.08},{"date":"2026-02-19","open":21700,"high":22150,"low":20650,"close":22100,"volume":188833,"rsi_14":30.37,"sma_20":25190.0,"sma_60":24516.67,"sma_120":22309.25},{"date":"2026-02-20","open":22450,"high":22550,"low":21400,"close":22450,"volume":179968,"rsi_14":26.56,"sma_20":25067.5,"sma_60":24404.17,"sma_120":22402.08},{"date":"2026-02-23","open":22900,"high":22900,"low":21750,"close":22150,"volume":100778,"rsi_14":25.38,"sma_20":24925.0,"sma_60":24337.5,"sma_120":22491.0},{"date":"2026-02-24","open":22500,"high":23050,"low":22050,"close":22850,"volume":119409,"rsi_14":33.2,"sma_20":24772.5,"sma_60":24279.17,"sma_120":22585.0},{"date":"2026-02-25","open":23600,"high":23600,"low":22500,"close":22850,"volume":102555,"rsi_14":35.4,"sma_20":24587.5,"sma_60":24241.67,"sma_120":22675.42},{"date":"2026-02-26","open":25450,"high":26700,"low":24200,"close":25650,"volume":841279,"rsi_14":43.19,"sma_20":24632.5,"sma_60":24209.17,"sma_120":24725.83},{"date":"2026-02-27","open":25050,"high":27050,"low":24850,"close":26250,"volume":474552,"rsi_14":46.24,"sma_20":24522.5,"sma_60":24204.17,"sma_120":22895.83},{"date":"2026-03-03","open":25950,"high":27250,"low":24850,"close":26000,"volume":371889,"rsi_14":53.71,"sma_20":24400.0,"sma_60":24146.67,"sma_120":23010.75},{"date":"2026-03-04","open":24600,"high":24850,"low":20050,"close":20200,"volume":296192,"rsi_14":40.59,"sma_20":23982.5,"sma_60":24012.5,"sma_120":23085.67},{"date":"2026-03-05","open":23250,"high":26250,"low":22950,"close":26000,"volume":371485,"rsi_14":55.67,"sma_20":23937.5,"sma_60":24014.17,"sma_120":23215.67},{"date":"2026-03-06","open":25550,"high":26400,"low":24300,"close":25900,"volume":336715,"rsi_14":56.22,"sma_20":23925.0,"sma_60":23990.83,"sma_120":23341.92},{"date":"2026-03-09","open":23600,"high":23650,"low":21250,"close":22500,"volume":239007,"rsi_14":49.78,"sma_20":23680.0,"sma_60":23912.5,"sma_120":23437.75},{"date":"2026-03-10","open":24900,"high":24900,"low":23350,"close":23650,"volume":204199,"rsi_14":52.42,"sma_20":23500.0,"sma_60":23883.33,"sma_120":23537.0},{"date":"2026-03-11","open":24100,"high":26700,"low":23550,"close":25650,"volume":430272,"rsi_14":59.47,"sma_20":23525.0,"sma_60":23885.83,"sma_120":23648.67},{"date":"2026-03-12","open":24900,"high":25800,"low":24700,"close":25500,"volume":204079,"rsi_14":57.26,"sma_20":23647.5,"sma_60":23888.33,"sma_120":23760.5},{"date":"2026-03-13","open":25300,"high":29950,"low":24850,"close":28850,"volume":822517,"rsi_14":62.12,"sma_20":23905.0,"sma_60":23940.83,"sma_120":23901.58},{"date":"2026-03-16","open":28600,"high":29400,"low":27450,"close":27800,"volume":265137,"rsi_14":60.41,"sma_20":24125.0,"sma_60":24685.0,"sma_120":24417.5},{"date":"2026-03-17","open":28600,"high":29350,"low":27250,"close":28000,"volume":357361,"rsi_14":59.66,"sma_20":24395.0,"sma_60":24022.5,"sma_120":24163.67},{"date":"2026-03-18","open":28950,"high":29150,"low":27650,"close":28050,"volume":220694,"rsi_14":59.74,"sma_20":24672.5,"sma_60":24131.67,"sma_120":24287.83},{"date":"2026-03-19","open":27100,"high":28050,"low":26550,"close":26800,"volume":139381,"rsi_14":52.29,"sma_20":24960.0,"sma_60":24257.67,"sma_120":24394.33},{"date":"2026-03-20","open":27150,"high":27150,"low":25500,"close":25800,"volume":262012,"rsi_14":49.12,"sma_20":25145.0,"sma_60":24356.83,"sma_120":24489.33},{"date":"2026-03-23","open":23900,"high":24100,"low":22900,"close":23050,"volume":186474,"rsi_14":44.74,"sma_20":25175.0,"sma_60":24418.33,"sma_120":24562.25},{"date":"2026-03-24","open":24200,"high":24200,"low":22100,"close":22750,"volume":116413,"rsi_14":55.65,"sma_20":25205.0,"sma_60":24437.5,"sma_120":24630.17},{"date":"2026-03-25","open":23500,"high":24500,"low":23150,"close":24000,"volume":85391,"rsi_14":44.44,"sma_20":25262.5,"sma_60":24443.33,"sma_120":24702.5},{"date":"2026-03-26","open":23500,"high":23500,"low":21850,"close":22300,"volume":285170,"rsi_14":40.82,"sma_20":25235.0,"sma_60":24439.17,"sma_120":24758.33},{"date":"2026-03-27","open":21248,"high":22551,"low":21047,"close":22300,"volume":145253,"rsi_14":49.23,"sma_20":25065.0,"sma_60":24439.17,"sma_120":24810.83},{"date":"2026-03-30","open":20500,"high":20900,"low":20000,"close":20100,"volume":254902,"rsi_14":39.71,"sma_20":24757.5,"sma_60":24408.33,"sma_120":24834.17},{"date":"2026-03-31","open":19390,"high":19630,"low":18510,"close":18870,"volume":307181,"rsi_14":29.43,"sma_20":24401.0,"sma_60":24352.0,"sma_120":24860.0},{"date":"2026-04-01","open":19915,"high":22798,"low":19905,"close":22100,"volume":276960,"rsi_14":41.46,"sma_20":24498.5,"sma_60":24358.67,"sma_120":24917.92},{"date":"2026-04-02","open":22800,"high":23600,"low":21450,"close":22000,"volume":248434,"rsi_14":29.13,"sma_20":24298.5,"sma_60":24343.67,"sma_120":24972.08},{"date":"2026-04-03","open":23350,"high":23350,"low":21650,"close":22600,"volume":84063,"rsi_14":33.71,"sma_20":24133.5,"sma_60":24323.67,"sma_120":25014.33},{"date":"2026-04-06","open":22500,"high":22750,"low":21150,"close":21250,"volume":128206,"rsi_14":30.27,"sma_20":24071.0,"sma_60":24283.67,"sma_120":25040.92},{"date":"2026-04-07","open":22150,"high":22150,"low":20200,"close":20700,"volume":119069,"rsi_14":29.13,"sma_20":23923.5,"sma_60":24267.83,"sma_120":25056.58},{"date":"2026-04-08","open":22000,"high":23100,"low":21400,"close":22400,"volume":138760,"rsi_14":37.82,"sma_20":23761.0,"sma_60":24297.83,"sma_120":25085.58},{"date":"2026-04-09","open":22400,"high":22400,"low":20800,"close":21450,"volume":107837,"rsi_14":37.92,"sma_20":23558.5,"sma_60":24283.67,"sma_120":25096.42},{"date":"2026-04-10","open":22050,"high":22300,"low":21450,"close":22050,"volume":98260,"rsi_14":46.85,"sma_20":23218.5,"sma_60":24257.83,"sma_120":25105.17},{"date":"2026-04-13","open":22900,"high":27400,"low":22600,"close":26800,"volume":778675,"rsi_14":59.97,"sma_20":23168.5,"sma_60":24311.17,"sma_120":25132.67},{"date":"2026-04-14","open":28250,"high":28550,"low":27350,"close":27500,"volume":350397,"rsi_14":58.86,"sma_20":23143.5,"sma_60":24365.33,"sma_120":25160.17},{"date":"2026-04-15","open":28350,"high":28650,"low":27000,"close":27750,"volume":297629,"rsi_14":64.88,"sma_20":23128.5,"sma_60":24416.17,"sma_120":25189.75},{"date":"2026-04-16","open":27800,"high":29100,"low":26950,"close":29100,"volume":228409,"rsi_14":67.47,"sma_20":23243.5,"sma_60":24495.33,"sma_120":25230.58},{"date":"2026-04-17","open":29100,"high":32150,"low":28500,"close":32000,"volume":573403,"rsi_14":79.22,"sma_20":23553.5,"sma_60":24629.5,"sma_120":25285.17},{"date":"2026-04-20","open":31800,"high":36500,"low":31100,"close":34900,"volume":790070,"rsi_14":86.38,"sma_20":24146.0,"sma_60":24796.17,"sma_120":25353.92},{"date":"2026-04-21","open":35150,"high":35650,"low":32900,"close":35050,"volume":386932,"rsi_14":84.13,"sma_20":24761.0,"sma_60":24963.67,"sma_120":25393.5},{"date":"2026-04-22","open":35500,"high":38000,"low":35250,"close":37900,"volume":397524,"rsi_14":86.81,"sma_20":25456.0,"sma_60":25163.67,"sma_120":25484.33},{"date":"2026-04-23","open":39350,"high":39400,"low":36500,"close":39000,"volume":226497,"rsi_14":87.1,"sma_20":26291.0,"sma_60":25371.17,"sma_120":25586.0},{"date":"2026-04-24","open":38500,"high":44550,"low":38300,"close":44100,"volume":386087,"rsi_14":94.2,"sma_20":27383.5,"sma_60":25676.17,"sma_120":25707.25},{"date":"2026-04-27","open":42600,"high":43200,"low":40000,"close":43200,"volume":363865,"rsi_14":92.94,"sma_20":28538.5,"sma_60":25939.5,"sma_120":25829.33},{"date":"2026-04-28","open":43600,"high":45100,"low":41700,"close":42450,"volume":279321,"rsi_14":89.7,"sma_20":29717.5,"sma_60":26172.83,"sma_120":25942.25},{"date":"2026-04-29","open":43500,"high":46200,"low":42250,"close":45150,"volume":251929,"rsi_14":93.89,"sma_20":30867.5,"sma_60":26449.5,"sma_120":24962.25},{"date":"2026-04-30","open":45250,"high":49700,"low":42650,"close":47400,"volume":381629,"rsi_14":92.89,"sma_20":33820.0,"sma_60":25758.5,"sma_120":25476.75},{"date":"2026-05-04","open":47900,"high":51400,"low":47900,"close":50500,"volume":360129,"rsi_14":93.89,"sma_20":33532.5,"sma_60":27197.0,"sma_120":26408.08},{"date":"2026-05-06","open":51000,"high":51000,"low":43050,"close":44700,"volume":471844,"rsi_14":76.79,"sma_20":34705.0,"sma_60":27485.33,"sma_120":26516.42},{"date":"2026-05-07","open":44850,"high":44900,"low":40200,"close":42650,"volume":403845,"rsi_14":71.98,"sma_20":35802.5,"sma_60":27742.0,"sma_120":26626.0},{"date":"2026-05-08","open":41150,"high":44950,"low":40300,"close":41600,"volume":241034,"rsi_14":68.6,"sma_20":36762.5,"sma_60":28016.17,"sma_120":26710.17},{"date":"2026-05-11","open":42050,"high":43250,"low":40400,"close":41000,"volume":201363,"rsi_14":64.38,"sma_20":37740.0,"sma_60":28315.33,"sma_120":26794.75},{"date":"2026-05-12","open":41500,"high":42000,"low":33900,"close":39350,"volume":427497,"rsi_14":57.4,"sma_20":38605.0,"sma_60":28576.17,"sma_120":26860.58},{"date":"2026-05-13","open":38250,"high":42050,"low":38250,"close":42000,"volume":196699,"rsi_14":60.68,"sma_20":39365.0,"sma_60":28886.17,"sma_120":26949.33},{"date":"2026-05-14","open":41050,"high":43300,"low":40550,"close":42100,"volume":123772,"rsi_14":57.05,"sma_20":40095.0,"sma_60":29211.17,"sma_120":27038.5},{"date":"2026-05-15","open":42500,"high":44050,"low":40000,"close":40550,"volume":206308,"rsi_14":52.56,"sma_20":40735.0,"sma_60":29512.0,"sma_120":27127.25},{"date":"2026-05-18","open":38300,"high":42600,"low":37850,"close":41600,"volume":194026,"rsi_14":45.23,"sma_20":41360.0,"sma_60":29854.5,"sma_120":27237.25},{"date":"2026-05-19","open":41550,"high":41900,"low":38750,"close":39550,"volume":90641,"rsi_14":43.33,"sma_20":41737.5,"sma_60":30145.33,"sma_120":27331.0},{"date":"2026-05-20","open":40000,"high":40800,"low":33700,"close":38000,"volume":297311,"rsi_14":42.1,"sma_20":41892.5,"sma_60":30404.5,"sma_120":27404.33},{"date":"2026-05-21","open":39800,"high":40400,"low":36750,"close":38700,"volume":150782,"rsi_14":37.67,"sma_20":42075.0,"sma_60":30680.33,"sma_120":27508.92},{"date":"2026-05-22","open":40000,"high":42300,"low":39300,"close":40800,"volume":180245,"rsi_14":37.31,"sma_20":42220.0,"sma_60":30979.5,"sma_120":27629.33},{"date":"2026-05-26","open":41500,"high":43200,"low":40350,"close":40950,"volume":116530,"rsi_14":29.28,"sma_20":42317.5,"sma_60":31281.17,"sma_120":27761.42},{"date":"2026-05-27","open":41000,"high":41600,"low":38050,"close":39300,"volume":145266,"rsi_14":35.71,"sma_20":42077.5,"sma_60":31508.67,"sma_120":27871.42},{"date":"2026-05-28","open":39000,"high":41250,"low":37600,"close":40750,"volume":127881,"rsi_14":44.81,"sma_20":41955.0,"sma_60":31750.33,"sma_120":27977.25},{"date":"2026-05-29","open":40800,"high":42400,"low":38500,"close":39150,"volume":151954,"rsi_14":43.5,"sma_20":41790.0,"sma_60":31969.5,"sma_120":28058.08},{"date":"2026-06-01","open":40200,"high":40500,"low":35900,"close":36200,"volume":223998,"rsi_14":38.68,"sma_20":41342.5,"sma_60":32236.17,"sma_120":28124.33},{"date":"2026-06-02","open":33450,"high":38600,"low":32350,"close":37500,"volume":285882,"rsi_14":45.56,"sma_20":40847.5,"sma_60":32427.83,"sma_120":28221.0},{"date":"2026-06-04","open":37500,"high":40350,"low":36500,"close":38050,"volume":144427,"rsi_14":39.47,"sma_20":40225.0,"sma_60":32630.33,"sma_120":28310.58},{"date":"2026-06-05","open":36100,"high":38050,"low":35100,"close":36000,"volume":113641,"rsi_14":35.27,"sma_20":39790.0,"sma_60":32855.33,"sma_120":28383.92},{"date":"2026-06-08","open":33000,"high":33250,"low":29850,"close":30400,"volume":140606,"rsi_14":29.49,"sma_20":39177.5,"sma_60":32967.83,"sma_120":28425.58},{"date":"2026-06-09","open":30550,"high":36400,"low":30550,"close":35900,"volume":213199,"rsi_14":40.24,"sma_20":38892.5,"sma_60":33138.67,"sma_120":28512.25},{"date":"2026-06-10","open":35200,"high":38200,"low":34750,"close":36450,"volume":179260,"rsi_14":44.4,"sma_20":38665.0,"sma_60":33321.17,"sma_120":28604.75},{"date":"2026-06-11","open":35750,"high":38350,"low":34800,"close":37750,"volume":89436,"rsi_14":49.54,"sma_20":38585.0,"sma_60":33469.5,"sma_120":28705.17},{"date":"2026-06-12","open":39000,"high":39150,"low":37200,"close":37900,"volume":94369,"rsi_14":48.51,"sma_20":38380.0,"sma_60":33637.83,"sma_120":28812.67},{"date":"2026-06-15","open":37750,"high":39500,"low":36800,"close":37850,"volume":88821,"rsi_14":44.06,"sma_20":38167.5,"sma_60":33802.0,"sma_120":28912.25},{"date":"2026-06-16","open":38600,"high":39000,"low":37000,"close":37000,"volume":203266,"rsi_14":42.27,"sma_20":37990.0,"sma_60":33951.17,"sma_120":29041.42},{"date":"2026-06-17","open":36350,"high":37350,"low":34700,"close":36900,"volume":93460,"rsi_14":53.19,"sma_20":36990.0,"sma_60":35483.67,"sma_120":29961.42},{"date":"2026-06-18","open":36300,"high":37000,"low":34650,"close":34950,"volume":59569,"rsi_14":38.16,"sma_20":37525.0,"sma_60":34272.0,"sma_120":29314.42},{"date":"2026-06-19","open":36350,"high":36350,"low":32900,"close":33850,"volume":95208,"rsi_14":38.96,"sma_20":37317.5,"sma_60":34452.0,"sma_120":29435.17},{"date":"2026-06-22","open":33350,"high":33950,"low":32100,"close":33600,"volume":91409,"rsi_14":43.9,"sma_20":37062.5,"sma_60":34632.83,"sma_120":29535.17},{"date":"2026-06-23","open":33200,"high":33600,"low":29950,"close":30000,"volume":141073,"rsi_14":34.11,"sma_20":36522.5,"sma_60":34732.83,"sma_120":29588.08},{"date":"2026-06-24","open":29600,"high":30200,"low":28050,"close":29100,"volume":106600,"rsi_14":31.32,"sma_20":35930.0,"sma_60":34846.17,"sma_120":29642.67},{"date":"2026-06-25","open":30600,"high":31300,"low":27850,"close":29200,"volume":63843,"rsi_14":34.55,"sma_20":35425.0,"sma_60":34962.0,"sma_120":29700.58},{"date":"2026-06-26","open":28000,"high":28750,"low":26000,"close":27900,"volume":235401,"rsi_14":42.94,"sma_20":34782.5,"sma_60":35092.0,"sma_120":29750.17},{"date":"2026-06-29","open":27950,"high":29950,"low":26600,"close":29750,"volume":110476,"rsi_14":28.11,"sma_20":34312.5,"sma_60":35273.33,"sma_120":29812.67},{"date":"2026-06-30","open":30000,"high":32200,"low":28700,"close":31250,"volume":143578,"rsi_14":32.67,"sma_20":34065.0,"sma_60":35425.0,"sma_120":29891.83},{"date":"2026-07-01","open":35200,"high":38000,"low":32850,"close":37000,"volume":402584,"rsi_14":48.07,"sma_20":34040.0,"sma_60":35675.0,"sma_120":30009.33},{"date":"2026-07-02","open":35250,"high":35400,"low":30550,"close":31550,"volume":177100,"rsi_14":37.17,"sma_20":33715.0,"sma_60":35824.17,"sma_120":30073.92},{"date":"2026-07-03","open":31550,"high":32450,"low":28200,"close":31900,"volume":148619,"rsi_14":38.12,"sma_20":33510.0,"sma_60":36001.67,"sma_120":30142.67},{"date":"2026-07-06","open":31700,"high":32050,"low":26050,"close":27250,"volume":485193,"rsi_14":33.1,"sma_20":33352.5,"sma_60":36110.83,"sma_120":30189.33},{"date":"2026-07-07","open":25750,"high":27250,"low":25400,"close":26700,"volume":194037,"rsi_14":32.59,"sma_20":32892.5,"sma_60":36182.5,"sma_120":30240.17},{"date":"2026-07-08","open":25500,"high":28750,"low":24400,"close":26300,"volume":430355,"rsi_14":34.41,"sma_20":32385.0,"sma_60":36263.33,"sma_120":30273.5},{"date":"2026-07-09","open":26300,"high":28350,"low":26000,"close":27800,"volume":141610,"rsi_14":39.25,"sma_20":31887.5,"sma_60":36359.17,"sma_120":30308.5},{"date":"2026-07-10","open":28550,"high":33700,"low":28550,"close":33300,"volume":377879,"rsi_14":49.55,"sma_20":31657.5,"sma_60":36467.5,"sma_120":30389.33},{"date":"2026-07-13","open":35700,"high":37700,"low":27050,"close":28150,"volume":995982,"rsi_14":47.35,"sma_20":31172.5,"sma_60":36478.33,"sma_120":30421.83},{"date":"2026-07-14","open":27900,"high":28050,"low":23900,"close":27150,"volume":285783,"rsi_14":47.22,"sma_20":30680.0,"sma_60":36468.33,"sma_120":30442.25},{"date":"2026-07-15","open":27900,"high":28200,"low":24950,"close":26400,"volume":404183,"rsi_14":46.08,"sma_20":30155.0,"sma_60":36423.33,"sma_120":30459.33},{"date":"2026-07-16","open":24700,"high":25200,"low":23000,"close":23750,"volume":820249,"rsi_14":44.4,"sma_20":29595.0,"sma_60":36285.83,"sma_120":30457.67},{"date":"2026-07-20","open":21700,"high":23750,"low":21700,"close":22900,"volume":168185,"rsi_14":40.5,"sma_20":29047.5,"sma_60":36085.83,"sma_120":30441.0},{"date":"2026-07-21","open":22200,"high":22500,"low":20200,"close":21500,"volume":322485,"rsi_14":36.44,"sma_20":28442.5,"sma_60":35860.0,"sma_120":30411.83},{"date":"2026-07-22","open":24900,"high":27350,"low":24050,"close":24100,"volume":494443,"rsi_14":30.34,"sma_20":28147.5,"sma_60":35630.0,"sma_120":30396.83},{"date":"2026-07-23","open":24500,"high":28100,"low":23350,"close":27150,"volume":476565,"rsi_14":42.76,"sma_20":28050.0,"sma_60":35432.5,"sma_120":30401.83},{"date":"2026-07-24","open":26800,"high":26850,"low":22950,"close":24900,"volume":335895,"rsi_14":39.16,"sma_20":27835.0,"sma_60":35112.5,"sma_120":30394.33},{"date":"2026-07-27","open":24800,"high":24800,"low":22050,"close":23150,"volume":223536,"rsi_14":43.03,"sma_20":27597.5,"sma_60":34778.33,"sma_120":30358.92},{"date":"2026-07-28","open":21500,"high":21550,"low":18600,"close":18930,"volume":246955,"rsi_14":38.25,"sma_20":27056.5,"sma_60":34386.33,"sma_120":30279.58},{"date":"2026-07-29","open":19490,"high":20100,"low":16000,"close":17050,"volume":284428,"rsi_14":36.61,"sma_20":26346.5,"sma_60":33918.0,"sma_120":30183.75},{"date":"2026-07-30","open":16200,"high":17660,"low":15830,"close":16170,"volume":338021,"rsi_14":32.86,"sma_20":25305.0,"sma_60":33397.5,"sma_120":30094.33},{"date":"2026-07-31","open":18470,"high":20900,"low":18470,"close":19700,"volume":409648,"rsi_14":28.72,"sma_20":24712.5,"sma_60":32884.17,"sma_120":30040.58},{"date":"2026-08-03","open":19300,"high":21150,"low":19040,"close":20050,"volume":154983,"rsi_14":35.09,"sma_20":24120.0,"sma_60":32473.33,"sma_120":29979.33},{"date":"2026-08-04","open":21050,"high":21450,"low":19990,"close":21250,"volume":249316,"rsi_14":39.22,"sma_20":23820.0,"sma_60":32116.67,"sma_120":29929.33},{"date":"2026-08-05","open":22450,"high":22450,"low":20950,"close":22000,"volume":268292,"rsi_14":41.96,"sma_20":23585.0,"sma_60":31790.0,"sma_120":29903.08},{"date":"2026-08-06","open":21550,"high":22200,"low":20700,"close":21250,"volume":140016,"rsi_14":45.09,"sma_20":23332.5,"sma_60":31460.83,"sma_120":29888.08},{"date":"2026-08-07","open":21400,"high":21850,"low":20450,"close":21150,"volume":144441,"rsi_14":46.46,"sma_20":23000.0,"sma_60":31157.5,"sma_120":29866.83},{"date":"2026-08-10","open":21150,"high":22850,"low":21100,"close":22700,"volume":190899,"rsi_14":52.41,"sma_20":22470.0,"sma_60":30835.83,"sma_120":29861.0},{"date":"2026-08-11","open":22500,"high":24700,"low":22100,"close":23350,"volume":175706,"rsi_14":48.36,"sma_20":22230.0,"sma_60":30523.33,"sma_120":29867.25},{"date":"2026-08-12","open":23850,"high":23850,"low":22300,"close":23050,"volume":74745,"rsi_14":39.83,"sma_20":22025.0,"sma_60":30231.67,"sma_120":29871.83},{"date":"2026-08-13","open":24900,"high":25100,"low":23950,"close":24450,"volume":284414,"rsi_14":48.83,"sma_20":21927.5,"sma_60":29945.83,"sma_120":29900.17},{"date":"2026-08-14","open":24700,"high":24800,"low":23150,"close":23800,"volume":133591,"rsi_14":51.78,"sma_20":21930.0,"sma_60":29683.33,"sma_120":29914.33},{"date":"2026-08-18","open":23800,"high":24300,"low":22500,"close":22850,"volume":123680,"rsi_14":63.12,"sma_20":21927.5,"sma_60":29430.83,"sma_120":29917.67},{"date":"2026-08-19","open":21550,"high":23600,"low":21050,"close":22250,"volume":453508,"rsi_14":69.03,"sma_20":21965.0,"sma_60":29156.67,"sma_120":29918.5},{"date":"2026-08-20","open":23000,"high":25250,"low":22900,"close":24500,"volume":370991,"rsi_14":77.71,"sma_20":21985.0,"sma_60":28885.0,"sma_120":29932.25},{"date":"2026-08-21","open":23850,"high":23900,"low":22050,"close":22050,"volume":117739,"rsi_14":58.42,"sma_20":21730.0,"sma_60":28570.0,"sma_120":29925.58},{"date":"2026-08-24","open":22250,"high":23500,"low":21700,"close":22950,"volume":107250,"rsi_14":60.0,"sma_20":21632.5,"sma_60":28297.5,"sma_120":29903.08},{"date":"2026-08-25","open":22950,"high":24000,"low":21850,"close":23900,"volume":115486,"rsi_14":59.3,"sma_20":21670.0,"sma_60":28016.67,"sma_120":29883.5},{"date":"2026-08-26","open":24550,"high":27400,"low":23800,"close":26250,"volume":277306,"rsi_14":63.41,"sma_20":22036.0,"sma_60":27801.67,"sma_120":29885.58},{"date":"2026-08-27","open":26400,"high":26700,"low":25350,"close":25650,"volume":81139,"rsi_14":64.01,"sma_20":22466.0,"sma_60":27625.83,"sma_120":29931.0},{"date":"2026-08-28","open":25700,"high":26000,"low":23300,"close":23500,"volume":176788,"rsi_14":56.62,"sma_20":22832.5,"sma_60":27392.5,"sma_120":29910.17},{"date":"2026-08-31","open":22950,"high":23600,"low":22150,"close":23450,"volume":47457,"rsi_14":52.31,"sma_20":23020.0,"sma_60":27149.17,"sma_120":29889.75},{"date":"2026-09-01","open":23450,"high":23450,"low":22250,"close":22700,"volume":79236,"rsi_14":48.01,"sma_20":23152.5,"sma_60":26927.5,"sma_120":29891.42},{"date":"2026-09-02","open":21900,"high":22350,"low":21500,"close":21800,"volume":79389,"rsi_14":46.31,"sma_20":23180.0,"sma_60":26784.17,"sma_120":29876.0},{"date":"2026-09-03","open":22400,"high":22500,"low":20900,"close":21200,"volume":74705,"rsi_14":39.94,"sma_20":23140.0,"sma_60":26539.17,"sma_120":29838.92},{"date":"2026-09-04","open":21500,"high":22200,"low":21300,"close":22200,"volume":55268,"rsi_14":45.15,"sma_20":23187.5,"sma_60":26301.67,"sma_120":29811.42},{"date":"2026-09-07","open":22950,"high":24300,"low":22700,"close":23750,"volume":101996,"rsi_14":52.63,"sma_20":23317.5,"sma_60":26068.33,"sma_120":29768.92},{"date":"2026-09-08","open":23750,"high":23900,"low":22500,"close":22500,"volume":50784,"rsi_14":50.7,"sma_20":23307.5,"sma_60":25811.67,"sma_120":29724.75},{"date":"2026-09-09","open":23000,"high":25950,"low":23000,"close":25150,"volume":353381,"rsi_14":51.79,"sma_20":23397.5,"sma_60":25600.0,"sma_120":29701.0},{"date":"2026-09-10","open":24850,"high":28000,"low":23300,"close":26300,"volume":241610,"rsi_14":62.61,"sma_20":23560.0,"sma_60":25421.67,"sma_120":29686.42},{"date":"2026-09-11","open":25400,"high":26750,"low":25350,"close":26350,"volume":73498,"rsi_14":60.62,"sma_20":23655.0,"sma_60":25245.83,"sma_120":29682.67},{"date":"2026-09-14","open":26100,"high":26100,"low":24100,"close":24350,"volume":125724,"rsi_14":51.32,"sma_20":23682.5,"sma_60":25069.17,"sma_120":29670.58},{"date":"2026-09-15","open":24600,"high":26600,"low":23700,"close":25400,"volume":111502,"rsi_14":47.3,"sma_20":23810.0,"sma_60":24928.33,"sma_120":29690.17},{"date":"2026-09-16","open":25450,"high":28200,"low":25400,"close":28000,"volume":269980,"rsi_14":56.62,"sma_20":24097.5,"sma_60":24835.0,"sma_120":29733.92},{"date":"2026-09-17","open":27550,"high":28450,"low":27100,"close":28200,"volume":132551,"rsi_14":64.87,"sma_20":24282.5,"sma_60":24805.0,"sma_120":29768.92},{"date":"2026-09-18","open":28200,"high":29950,"low":27650,"close":28350,"volume":186750,"rsi_14":65.41,"sma_20":24597.5,"sma_60":24792.5,"sma_120":29819.33},{"date":"2026-09-21","open":28150,"high":29300,"low":27100,"close":27700,"volume":244766,"rsi_14":65.82,"sma_20":24835.0,"sma_60":24767.5,"sma_120":29864.75},{"date":"2026-09-22","open":28600,"high":29000,"low":26950,"close":27050,"volume":138448,"rsi_14":66.88,"sma_20":24992.5,"sma_60":24753.33,"sma_120":29922.67},{"date":"2026-09-23","open":27600,"high":29200,"low":27100,"close":28850,"volume":184644,"rsi_14":72.84,"sma_20":25122.5,"sma_60":24738.33,"sma_120":30005.83},{"date":"2026-09-28","open":29050,"high":32300,"low":28550,"close":30200,"volume":284962,"rsi_14":73.39,"sma_20":25350.0,"sma_60":24720.83,"sma_120":30072.92},{"date":"2026-09-29","open":29600,"high":32550,"low":29550,"close":32300,"volume":249045,"rsi_14":74.22,"sma_20":25790.0,"sma_60":24642.5,"sma_120":30158.75},{"date":"2026-09-30","open":34750,"high":35150,"low":32650,"close":32950,"volume":219032,"rsi_14":80.65,"sma_20":26265.0,"sma_60":24665.83,"sma_120":30245.0},{"date":"2026-10-01","open":32650,"high":36500,"low":30850,"close":36350,"volume":467291,"rsi_14":81.46,"sma_20":26947.5,"sma_60":24740.0,"sma_120":30370.83},{"date":"2026-10-02","open":36350,"high":38300,"low":35850,"close":36450,"volume":263473,"rsi_14":80.3,"sma_20":27680.0,"sma_60":24893.33,"sma_120":30502.08},{"date":"2026-10-06","open":36750,"high":36750,"low":34600,"close":35850,"volume":256452,"rsi_14":77.46,"sma_20":28412.5,"sma_60":25045.83,"sma_120":30614.17},{"date":"2026-10-07","open":35000,"high":35250,"low":32700,"close":32900,"volume":252055,"rsi_14":73.42,"sma_20":28947.5,"sma_60":25155.83,"sma_120":30709.58},{"date":"2026-10-08","open":33200,"high":34050,"low":32600,"close":32850,"volume":204602,"rsi_14":71.59,"sma_20":29402.5,"sma_60":25240.0,"sma_120":30799.58},{"date":"2026-10-12","open":32400,"high":33650,"low":29500,"close":30600,"volume":156924,"rsi_14":57.69,"sma_20":29807.5,"sma_60":25195.0,"sma_120":30831.25},{"date":"2026-10-13","open":29950,"high":32400,"low":29550,"close":31950,"volume":286900,"rsi_14":60.39,"sma_20":30147.5,"sma_60":25258.33,"sma_120":30868.33},{"date":"2026-10-14","open":31500,"high":33250,"low":30850,"close":32000,"volume":174152,"rsi_14":60.17,"sma_20":30432.5,"sma_60":25339.17,"sma_120":30903.75},{"date":"2026-10-15","open":29800,"high":30050,"low":26500,"close":26550,"volume":250397,"rsi_14":47.47,"sma_20":30442.5,"sma_60":25341.67,"sma_120":30882.5},{"date":"2026-10-16","open":27750,"high":30900,"low":26700,"close":29850,"volume":187057,"rsi_14":55.51,"sma_20":30717.5,"sma_60":25443.33,"sma_120":30864.58},{"date":"2026-10-19","open":28600,"high":32200,"low":28100,"close":32000,"volume":189497,"rsi_14":56.12,"sma_20":31047.5,"sma_60":25595.0,"sma_120":30840.42},{"date":"2026-10-20","open":33500,"high":34850,"low":31050,"close":31750,"volume":573661,"rsi_14":53.14,"sma_20":31235.0,"sma_60":25765.83,"sma_120":30812.92},{"date":"2026-10-21","open":33050,"high":35150,"low":32300,"close":35050,"volume":349880,"rsi_14":55.32,"sma_20":31577.5,"sma_60":25948.33,"sma_120":30789.17},{"date":"2026-10-22","open":35450,"high":39450,"low":34900,"close":38550,"volume":826969,"rsi_14":59.76,"sma_20":32087.5,"sma_60":26138.33,"sma_120":30785.42},{"date":"2026-10-23","open":35448,"high":39721,"low":34962,"close":39600,"volume":796874}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":941.31,"pbr":6.87,"per":42.07,"roa":3.82,"roe":6.5,"grade":"C","comment":"PER 42.39배, ROE 6.5%","revenue":77669639406.0,"analysis":"PER 42.4배입니다. ROE 6.5%입니다. 시가총액 6617.21억. 매출 776.70억, 영업이익 137.74억.","eps_basis":"TTM","debt_ratio":0.6998764038734281,"market_cap":656745210000,"net_income":15611580993.0,"total_debt":66920294262.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.25,"total_assets":162537597391.0,"total_equity":95617303129.0,"profit_margin":20.1,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":13774130237.0,"operating_margin":17.73,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":39600.0,"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":1653.0},{"date":"2016-10-25","close":1525.0},{"date":"2016-10-26","close":1390.0},{"date":"2016-10-27","close":1400.0},{"date":"2016-10-28","close":1495.0},{"date":"2016-10-31","close":1465.0},{"date":"2016-11-01","close":1470.0},{"date":"2016-11-02","close":1415.0},{"date":"2016-11-03","close":1418.0},{"date":"2016-11-04","close":1418.0},{"date":"2016-11-07","close":1418.0},{"date":"2016-11-08","close":1410.0},{"date":"2016-11-09","close":1360.0},{"date":"2016-11-10","close":1360.0},{"date":"2016-11-11","close":1488.0},{"date":"2016-11-14","close":1488.0},{"date":"2016-11-15","close":1630.0},{"date":"2016-11-16","close":1600.0},{"date":"2016-11-17","close":1605.0},{"date":"2016-11-18","close":1585.0},{"date":"2016-11-21","close":1540.0},{"date":"2016-11-22","close":1575.0},{"date":"2016-11-23","close":1518.0},{"date":"2016-11-24","close":1515.0},{"date":"2016-11-25","close":1563.0},{"date":"2016-11-28","close":1543.0},{"date":"2016-11-29","close":1550.0},{"date":"2016-11-30","close":1535.0},{"date":"2016-12-01","close":1500.0},{"date":"2016-12-02","close":1518.0},{"date":"2016-12-05","close":1518.0},{"date":"2016-12-06","close":1530.0},{"date":"2016-12-07","close":1543.0},{"date":"2016-12-08","close":1520.0},{"date":"2016-12-09","close":1523.0},{"date":"2016-12-12","close":1523.0},{"date":"2016-12-13","close":1550.0},{"date":"2016-12-14","close":1578.0},{"date":"2016-12-15","close":1598.0},{"date":"2016-12-16","close":1588.0},{"date":"2016-12-19","close":1723.0},{"date":"2016-12-20","close":1965.0},{"date":"2016-12-21","close":1855.0},{"date":"2016-12-22","close":1980.0},{"date":"2016-12-23","close":2055.0},{"date":"2016-12-26","close":2000.0},{"date":"2016-12-27","close":1995.0},{"date":"2016-12-28","close":2023.0},{"date":"2016-12-29","close":2023.0},{"date":"2017-01-02","close":2020.0},{"date":"2017-01-03","close":2013.0},{"date":"2017-01-04","close":2023.0},{"date":"2017-01-05","close":1988.0},{"date":"2017-01-06","close":1925.0},{"date":"2017-01-09","close":1878.0},{"date":"2017-01-10","close":1895.0},{"date":"2017-01-11","close":1863.0},{"date":"2017-01-12","close":1825.0},{"date":"2017-01-13","close":1735.0},{"date":"2017-01-16","close":1710.0},{"date":"2017-01-17","close":1830.0},{"date":"2017-01-18","close":1773.0},{"date":"2017-01-19","close":1775.0},{"date":"2017-01-20","close":1745.0},{"date":"2017-01-23","close":1703.0},{"date":"2017-01-24","close":1705.0},{"date":"2017-01-25","close":1718.0},{"date":"2017-01-26","close":1750.0},{"date":"2017-01-31","close":1728.0},{"date":"2017-02-01","close":1755.0},{"date":"2017-02-02","close":1545.0},{"date":"2017-02-03","close":1545.0},{"date":"2017-02-06","close":1540.0},{"date":"2017-02-07","close":1540.0},{"date":"2017-02-08","close":1523.0},{"date":"2017-02-09","close":1515.0},{"date":"2017-02-10","close":1500.0},{"date":"2017-02-13","close":1533.0},{"date":"2017-02-14","close":1530.0},{"date":"2017-02-15","close":1545.0},{"date":"2017-02-16","close":1520.0},{"date":"2017-02-17","close":1523.0},{"date":"2017-02-20","close":1525.0},{"date":"2017-02-21","close":1518.0},{"date":"2017-02-22","close":1533.0},{"date":"2017-02-23","close":1465.0},{"date":"2017-02-24","close":1498.0},{"date":"2017-02-27","close":1468.0},{"date":"2017-02-28","close":1465.0},{"date":"2017-03-02","close":1470.0},{"date":"2017-03-03","close":1488.0},{"date":"2017-03-06","close":1448.0},{"date":"2017-03-07","close":1500.0},{"date":"2017-03-08","close":1543.0},{"date":"2017-03-09","close":1538.0},{"date":"2017-03-10","close":1520.0},{"date":"2017-03-13","close":1525.0},{"date":"2017-03-14","close":1500.0},{"date":"2017-03-15","close":1483.0},{"date":"2017-03-16","close":1503.0},{"date":"2017-03-17","close":1483.0},{"date":"2017-03-20","close":1495.0},{"date":"2017-03-21","close":1488.0},{"date":"2017-03-22","close":1455.0},{"date":"2017-03-23","close":1445.0},{"date":"2017-03-24","close":1475.0},{"date":"2017-03-27","close":1478.0},{"date":"2017-03-28","close":1488.0},{"date":"2017-03-29","close":1475.0},{"date":"2017-03-30","close":1458.0},{"date":"2017-03-31","close":1513.0},{"date":"2017-04-03","close":1523.0},{"date":"2017-04-04","close":1575.0},{"date":"2017-04-05","close":1610.0},{"date":"2017-04-06","close":1650.0},{"date":"2017-04-07","close":1655.0},{"date":"2017-04-10","close":1665.0},{"date":"2017-04-11","close":1650.0},{"date":"2017-04-12","close":1648.0},{"date":"2017-04-13","close":1628.0},{"date":"2017-04-14","close":1628.0},{"date":"2017-04-17","close":1590.0},{"date":"2017-04-18","close":1560.0},{"date":"2017-04-19","close":1570.0},{"date":"2017-04-20","close":1603.0},{"date":"2017-04-21","close":1620.0},{"date":"2017-04-24","close":1603.0},{"date":"2017-04-25","close":1643.0},{"date":"2017-04-26","close":1638.0},{"date":"2017-04-27","close":1620.0},{"date":"2017-04-28","close":1625.0},{"date":"2017-05-02","close":1645.0},{"date":"2017-05-04","close":1650.0},{"date":"2017-05-08","close":1593.0},{"date":"2017-05-10","close":1645.0},{"date":"2017-05-11","close":1630.0},{"date":"2017-05-12","close":1603.0},{"date":"2017-05-15","close":1600.0},{"date":"2017-05-16","close":1595.0},{"date":"2017-05-17","close":1573.0},{"date":"2017-05-18","close":1575.0},{"date":"2017-05-19","close":1570.0},{"date":"2017-05-22","close":1563.0},{"date":"2017-05-23","close":1558.0},{"date":"2017-05-24","close":1525.0},{"date":"2017-05-25","close":1555.0},{"date":"2017-05-26","close":1580.0},{"date":"2017-05-29","close":1625.0},{"date":"2017-05-30","close":1615.0},{"date":"2017-05-31","close":1580.0},{"date":"2017-06-01","close":1570.0},{"date":"2017-06-02","close":1640.0},{"date":"2017-06-05","close":1640.0},{"date":"2017-06-07","close":1673.0},{"date":"2017-06-08","close":1775.0},{"date":"2017-06-09","close":1920.0},{"date":"2017-06-12","close":1865.0},{"date":"2017-06-13","close":1888.0},{"date":"2017-06-14","close":1918.0},{"date":"2017-06-15","close":1900.0},{"date":"2017-06-16","close":1890.0},{"date":"2017-06-19","close":1875.0},{"date":"2017-06-20","close":1875.0},{"date":"2017-06-21","close":1910.0},{"date":"2017-06-22","close":1878.0},{"date":"2017-06-23","close":1890.0},{"date":"2017-06-26","close":1883.0},{"date":"2017-06-27","close":1858.0},{"date":"2017-06-28","close":1825.0},{"date":"2017-06-29","close":1810.0},{"date":"2017-06-30","close":1810.0},{"date":"2017-07-03","close":1815.0},{"date":"2017-07-04","close":1818.0},{"date":"2017-07-05","close":1835.0},{"date":"2017-07-06","close":1835.0},{"date":"2017-07-07","close":1848.0},{"date":"2017-07-10","close":1865.0},{"date":"2017-07-11","close":1850.0},{"date":"2017-07-12","close":1845.0},{"date":"2017-07-13","close":1830.0},{"date":"2017-07-14","close":1805.0},{"date":"2017-07-17","close":1775.0},{"date":"2017-07-18","close":1750.0},{"date":"2017-07-19","close":1765.0},{"date":"2017-07-20","close":1768.0},{"date":"2017-07-21","close":1720.0},{"date":"2017-07-24","close":1710.0},{"date":"2017-07-25","close":1745.0},{"date":"2017-07-26","close":1743.0},{"date":"2017-07-27","close":1800.0},{"date":"2017-07-28","close":1765.0},{"date":"2017-07-31","close":1760.0},{"date":"2017-08-01","close":1768.0},{"date":"2017-08-02","close":1725.0},{"date":"2017-08-03","close":1720.0},{"date":"2017-08-04","close":1723.0},{"date":"2017-08-07","close":1723.0},{"date":"2017-08-08","close":1735.0},{"date":"2017-08-09","close":1723.0},{"date":"2017-08-10","close":1785.0},{"date":"2017-08-11","close":1743.0},{"date":"2017-08-14","close":1765.0},{"date":"2017-08-16","close":1750.0},{"date":"2017-08-17","close":1745.0},{"date":"2017-08-18","close":1700.0},{"date":"2017-08-21","close":1703.0},{"date":"2017-08-22","close":1700.0},{"date":"2017-08-23","close":1670.0},{"date":"2017-08-24","close":1630.0},{"date":"2017-08-25","close":1665.0},{"date":"2017-08-28","close":1665.0},{"date":"2017-08-29","close":1690.0},{"date":"2017-08-30","close":1705.0},{"date":"2017-08-31","close":1683.0},{"date":"2017-09-01","close":1700.0},{"date":"2017-09-04","close":1718.0},{"date":"2017-09-05","close":1675.0},{"date":"2017-09-06","close":1678.0},{"date":"2017-09-07","close":1680.0},{"date":"2017-09-08","close":1663.0},{"date":"2017-09-11","close":1673.0},{"date":"2017-09-12","close":1698.0},{"date":"2017-09-13","close":1660.0},{"date":"2017-09-14","close":1685.0},{"date":"2017-09-15","close":1695.0},{"date":"2017-09-18","close":1720.0},{"date":"2017-09-19","close":1715.0},{"date":"2017-09-20","close":1720.0},{"date":"2017-09-21","close":1738.0},{"date":"2017-09-22","close":1738.0},{"date":"2017-09-25","close":1775.0},{"date":"2017-09-26","close":1770.0},{"date":"2017-09-27","close":1760.0},{"date":"2017-09-28","close":1753.0},{"date":"2017-09-29","close":1700.0},{"date":"2017-10-10","close":1700.0},{"date":"2017-10-11","close":1775.0},{"date":"2017-10-12","close":1780.0},{"date":"2017-10-13","close":1765.0},{"date":"2017-10-16","close":1768.0},{"date":"2017-10-17","close":1810.0},{"date":"2017-10-18","close":1875.0},{"date":"2017-10-19","close":1960.0},{"date":"2017-10-20","close":1990.0},{"date":"2017-10-23","close":2005.0},{"date":"2017-10-24","close":2090.0},{"date":"2017-10-25","close":2095.0},{"date":"2017-10-26","close":2015.0},{"date":"2017-10-27","close":1990.0},{"date":"2017-10-30","close":1975.0},{"date":"2017-10-31","close":1970.0},{"date":"2017-11-01","close":1960.0},{"date":"2017-11-02","close":2010.0},{"date":"2017-11-03","close":2013.0},{"date":"2017-11-06","close":2045.0},{"date":"2017-11-07","close":2048.0},{"date":"2017-11-08","close":2068.0},{"date":"2017-11-09","close":2218.0},{"date":"2017-11-10","close":2375.0},{"date":"2017-11-13","close":2435.0},{"date":"2017-11-14","close":2505.0},{"date":"2017-11-15","close":2490.0},{"date":"2017-11-16","close":2515.0},{"date":"2017-11-17","close":2473.0},{"date":"2017-11-20","close":2438.0},{"date":"2017-11-21","close":2440.0},{"date":"2017-11-22","close":2440.0},{"date":"2017-11-23","close":2395.0},{"date":"2017-11-24","close":2425.0},{"date":"2017-11-27","close":2395.0},{"date":"2017-11-28","close":2290.0},{"date":"2017-11-29","close":2393.0},{"date":"2017-11-30","close":2490.0},{"date":"2017-12-01","close":2565.0},{"date":"2017-12-04","close":2575.0},{"date":"2017-12-05","close":2600.0},{"date":"2017-12-06","close":2565.0},{"date":"2017-12-07","close":2565.0},{"date":"2017-12-08","close":2545.0},{"date":"2017-12-11","close":2545.0},{"date":"2017-12-12","close":2540.0},{"date":"2017-12-13","close":2550.0},{"date":"2017-12-14","close":2525.0},{"date":"2017-12-15","close":2545.0},{"date":"2017-12-18","close":2500.0},{"date":"2017-12-19","close":2520.0},{"date":"2017-12-20","close":2535.0},{"date":"2017-12-21","close":2443.0},{"date":"2017-12-22","close":2500.0},{"date":"2017-12-26","close":2480.0},{"date":"2017-12-27","close":2550.0},{"date":"2017-12-28","close":2550.0},{"date":"2018-01-02","close":2900.0},{"date":"2018-01-03","close":3150.0},{"date":"2018-01-04","close":3190.0},{"date":"2018-01-05","close":3215.0},{"date":"2018-01-08","close":3395.0},{"date":"2018-01-09","close":3520.0},{"date":"2018-01-10","close":3980.0},{"date":"2018-01-11","close":4035.0},{"date":"2018-01-12","close":3705.0},{"date":"2018-01-15","close":3725.0},{"date":"2018-01-16","close":3625.0},{"date":"2018-01-17","close":3560.0},{"date":"2018-01-18","close":3520.0},{"date":"2018-01-19","close":3500.0},{"date":"2018-01-22","close":3540.0},{"date":"2018-01-23","close":3795.0},{"date":"2018-01-24","close":3645.0},{"date":"2018-01-25","close":3580.0},{"date":"2018-01-26","close":3515.0},{"date":"2018-01-29","close":3550.0},{"date":"2018-01-30","close":3400.0},{"date":"2018-01-31","close":3500.0},{"date":"2018-02-01","close":3450.0},{"date":"2018-02-02","close":3340.0},{"date":"2018-02-05","close":3155.0},{"date":"2018-02-06","close":3100.0},{"date":"2018-02-07","close":3005.0},{"date":"2018-02-08","close":3000.0},{"date":"2018-02-09","close":2985.0},{"date":"2018-02-12","close":3095.0},{"date":"2018-02-13","close":3135.0},{"date":"2018-02-14","close":3150.0},{"date":"2018-02-19","close":3205.0},{"date":"2018-02-20","close":3185.0},{"date":"2018-02-21","close":3170.0},{"date":"2018-02-22","close":3165.0},{"date":"2018-02-23","close":3150.0},{"date":"2018-02-26","close":3240.0},{"date":"2018-02-27","close":3300.0},{"date":"2018-02-28","close":3345.0},{"date":"2018-03-02","close":3350.0},{"date":"2018-03-05","close":3275.0},{"date":"2018-03-06","close":3265.0},{"date":"2018-03-07","close":3455.0},{"date":"2018-03-08","close":3225.0},{"date":"2018-03-09","close":3055.0},{"date":"2018-03-12","close":3075.0},{"date":"2018-03-13","close":2965.0},{"date":"2018-03-14","close":3105.0},{"date":"2018-03-15","close":3080.0},{"date":"2018-03-16","close":3010.0},{"date":"2018-03-19","close":2875.0},{"date":"2018-03-20","close":2840.0},{"date":"2018-03-21","close":2655.0},{"date":"2018-03-22","close":2635.0},{"date":"2018-03-23","close":2650.0},{"date":"2018-03-26","close":2650.0},{"date":"2018-03-27","close":2595.0},{"date":"2018-03-28","close":2457.5},{"date":"2018-03-29","close":2495.0},{"date":"2018-03-30","close":2515.0},{"date":"2018-04-02","close":2530.0},{"date":"2018-04-03","close":2965.0},{"date":"2018-04-04","close":2950.0},{"date":"2018-04-05","close":2940.0},{"date":"2018-04-06","close":2865.0},{"date":"2018-04-09","close":2655.0},{"date":"2018-04-10","close":2610.0},{"date":"2018-04-11","close":2715.0},{"date":"2018-04-12","close":2845.0},{"date":"2018-04-13","close":2865.0},{"date":"2018-04-16","close":2825.0},{"date":"2018-04-17","close":2875.0},{"date":"2018-04-18","close":2810.0},{"date":"2018-04-19","close":2750.0},{"date":"2018-04-20","close":2720.0},{"date":"2018-04-23","close":2820.0},{"date":"2018-04-24","close":2800.0},{"date":"2018-04-25","close":2885.0},{"date":"2018-04-26","close":3000.0},{"date":"2018-04-27","close":3180.0},{"date":"2018-04-30","close":3235.0},{"date":"2018-05-02","close":3290.0},{"date":"2018-05-03","close":3450.0},{"date":"2018-05-04","close":3390.0},{"date":"2018-05-08","close":3300.0},{"date":"2018-05-09","close":3630.0},{"date":"2018-05-10","close":3935.0},{"date":"2018-05-11","close":3985.0},{"date":"2018-05-14","close":3545.0},{"date":"2018-05-15","close":3605.0},{"date":"2018-05-16","close":3395.0},{"date":"2018-05-17","close":3480.0},{"date":"2018-05-18","close":3660.0},{"date":"2018-05-21","close":3605.0},{"date":"2018-05-23","close":3650.0},{"date":"2018-05-24","close":3865.0},{"date":"2018-05-25","close":3785.0},{"date":"2018-05-28","close":3815.0},{"date":"2018-05-29","close":3915.0},{"date":"2018-05-30","close":3825.0},{"date":"2018-05-31","close":3830.0},{"date":"2018-06-01","close":3880.0},{"date":"2018-06-04","close":3765.0},{"date":"2018-06-05","close":3630.0},{"date":"2018-06-07","close":3990.0},{"date":"2018-06-08","close":4090.0},{"date":"2018-06-11","close":4705.0},{"date":"2018-06-12","close":4350.0},{"date":"2018-06-14","close":4750.0},{"date":"2018-06-15","close":4750.0},{"date":"2018-06-18","close":4620.0},{"date":"2018-06-19","close":4170.0},{"date":"2018-06-20","close":4410.0},{"date":"2018-06-21","close":4820.0},{"date":"2018-06-22","close":5250.0},{"date":"2018-06-25","close":4975.0},{"date":"2018-06-26","close":4600.0},{"date":"2018-06-27","close":4740.0},{"date":"2018-06-28","close":4610.0},{"date":"2018-06-29","close":4950.0},{"date":"2018-07-02","close":4780.0},{"date":"2018-07-03","close":5400.0},{"date":"2018-07-04","close":5310.0},{"date":"2018-07-05","close":5350.0},{"date":"2018-07-06","close":5550.0},{"date":"2018-07-09","close":5400.0},{"date":"2018-07-10","close":5360.0},{"date":"2018-07-11","close":5370.0},{"date":"2018-07-12","close":5680.0},{"date":"2018-07-13","close":5860.0},{"date":"2018-07-16","close":6000.0},{"date":"2018-07-17","close":5980.0},{"date":"2018-07-18","close":5860.0},{"date":"2018-07-19","close":5810.0},{"date":"2018-07-20","close":5820.0},{"date":"2018-07-23","close":5690.0},{"date":"2018-07-24","close":5550.0},{"date":"2018-07-25","close":5150.0},{"date":"2018-07-26","close":5400.0},{"date":"2018-07-27","close":5800.0},{"date":"2018-07-30","close":5800.0},{"date":"2018-07-31","close":6000.0},{"date":"2018-08-01","close":5950.0},{"date":"2018-08-02","close":5900.0},{"date":"2018-08-03","close":5990.0},{"date":"2018-08-06","close":6060.0},{"date":"2018-08-07","close":5960.0},{"date":"2018-08-08","close":6170.0},{"date":"2018-08-09","close":6170.0},{"date":"2018-08-10","close":6090.0},{"date":"2018-08-13","close":5990.0},{"date":"2018-08-14","close":5920.0},{"date":"2018-08-16","close":5990.0},{"date":"2018-08-17","close":6020.0},{"date":"2018-08-20","close":5970.0},{"date":"2018-08-21","close":5900.0},{"date":"2018-08-22","close":5840.0},{"date":"2018-08-23","close":5810.0},{"date":"2018-08-24","close":6000.0},{"date":"2018-08-27","close":5790.0},{"date":"2018-08-28","close":5750.0},{"date":"2018-08-29","close":5700.0},{"date":"2018-08-30","close":5630.0},{"date":"2018-08-31","close":5650.0},{"date":"2018-09-03","close":5810.0},{"date":"2018-09-04","close":5860.0},{"date":"2018-09-05","close":5660.0},{"date":"2018-09-06","close":5900.0},{"date":"2018-09-07","close":5830.0},{"date":"2018-09-10","close":6330.0},{"date":"2018-09-11","close":6310.0},{"date":"2018-09-12","close":6290.0},{"date":"2018-09-13","close":6350.0},{"date":"2018-09-14","close":6250.0},{"date":"2018-09-17","close":6250.0},{"date":"2018-09-18","close":6340.0},{"date":"2018-09-19","close":6230.0},{"date":"2018-09-20","close":6140.0},{"date":"2018-09-21","close":6420.0},{"date":"2018-09-27","close":6450.0},{"date":"2018-09-28","close":6450.0},{"date":"2018-10-01","close":6280.0},{"date":"2018-10-02","close":6260.0},{"date":"2018-10-04","close":6190.0},{"date":"2018-10-05","close":6100.0},{"date":"2018-10-08","close":5800.0},{"date":"2018-10-10","close":5410.0},{"date":"2018-10-11","close":5000.0},{"date":"2018-10-12","close":5350.0},{"date":"2018-10-15","close":5400.0},{"date":"2018-10-16","close":5400.0},{"date":"2018-10-17","close":5400.0},{"date":"2018-10-18","close":5400.0},{"date":"2018-10-19","close":5350.0},{"date":"2018-10-22","close":5380.0},{"date":"2018-10-23","close":5380.0},{"date":"2018-10-24","close":5000.0},{"date":"2018-10-25","close":4790.0},{"date":"2018-10-26","close":4735.0},{"date":"2018-10-29","close":4710.0},{"date":"2018-10-30","close":4940.0},{"date":"2018-10-31","close":5150.0},{"date":"2018-11-01","close":5340.0},{"date":"2018-11-02","close":5600.0},{"date":"2018-11-05","close":5560.0},{"date":"2018-11-06","close":5450.0},{"date":"2018-11-07","close":5190.0},{"date":"2018-11-08","close":5170.0},{"date":"2018-11-09","close":5290.0},{"date":"2018-11-12","close":5110.0},{"date":"2018-11-13","close":5410.0},{"date":"2018-11-14","close":5500.0},{"date":"2018-11-15","close":5570.0},{"date":"2018-11-16","close":5500.0},{"date":"2018-11-19","close":5500.0},{"date":"2018-11-20","close":5500.0},{"date":"2018-11-21","close":5500.0},{"date":"2018-11-22","close":5460.0},{"date":"2018-11-23","close":5300.0},{"date":"2018-11-26","close":5180.0},{"date":"2018-11-27","close":5230.0},{"date":"2018-11-28","close":5230.0},{"date":"2018-11-29","close":5300.0},{"date":"2018-11-30","close":5270.0},{"date":"2018-12-03","close":5250.0},{"date":"2018-12-04","close":5230.0},{"date":"2018-12-05","close":5130.0},{"date":"2018-12-06","close":4965.0},{"date":"2018-12-07","close":4990.0},{"date":"2018-12-10","close":4860.0},{"date":"2018-12-11","close":4880.0},{"date":"2018-12-12","close":4805.0},{"date":"2018-12-13","close":4820.0},{"date":"2018-12-14","close":4715.0},{"date":"2018-12-17","close":4695.0},{"date":"2018-12-18","close":5230.0},{"date":"2018-12-19","close":5200.0},{"date":"2018-12-20","close":4925.0},{"date":"2018-12-21","close":5200.0},{"date":"2018-12-24","close":5100.0},{"date":"2018-12-26","close":5080.0},{"date":"2018-12-27","close":5000.0},{"date":"2018-12-28","close":5160.0},{"date":"2019-01-02","close":5000.0},{"date":"2019-01-03","close":5020.0},{"date":"2019-01-04","close":5140.0},{"date":"2019-01-07","close":5180.0},{"date":"2019-01-08","close":5180.0},{"date":"2019-01-09","close":5300.0},{"date":"2019-01-10","close":5380.0},{"date":"2019-01-11","close":5400.0},{"date":"2019-01-14","close":5280.0},{"date":"2019-01-15","close":5330.0},{"date":"2019-01-16","close":5290.0},{"date":"2019-01-17","close":5250.0},{"date":"2019-01-18","close":5220.0},{"date":"2019-01-21","close":5180.0},{"date":"2019-01-22","close":5010.0},{"date":"2019-01-23","close":5040.0},{"date":"2019-01-24","close":5070.0},{"date":"2019-01-25","close":5080.0},{"date":"2019-01-28","close":5100.0},{"date":"2019-01-29","close":5000.0},{"date":"2019-01-30","close":4995.0},{"date":"2019-01-31","close":5160.0},{"date":"2019-02-01","close":5150.0},{"date":"2019-02-07","close":5210.0},{"date":"2019-02-08","close":5400.0},{"date":"2019-02-11","close":5430.0},{"date":"2019-02-12","close":5480.0},{"date":"2019-02-13","close":5760.0},{"date":"2019-02-14","close":5800.0},{"date":"2019-02-15","close":5720.0},{"date":"2019-02-18","close":6070.0},{"date":"2019-02-19","close":6240.0},{"date":"2019-02-20","close":6200.0},{"date":"2019-02-21","close":6180.0},{"date":"2019-02-22","close":6030.0},{"date":"2019-02-25","close":6120.0},{"date":"2019-02-26","close":5990.0},{"date":"2019-02-27","close":6060.0},{"date":"2019-02-28","close":5860.0},{"date":"2019-03-04","close":6110.0},{"date":"2019-03-05","close":6070.0},{"date":"2019-03-06","close":6140.0},{"date":"2019-03-07","close":6290.0},{"date":"2019-03-08","close":6290.0},{"date":"2019-03-11","close":6290.0},{"date":"2019-03-12","close":6290.0},{"date":"2019-03-13","close":6390.0},{"date":"2019-03-14","close":6500.0},{"date":"2019-03-15","close":6750.0},{"date":"2019-03-18","close":6720.0},{"date":"2019-03-19","close":7350.0},{"date":"2019-03-20","close":7370.0},{"date":"2019-03-21","close":7400.0},{"date":"2019-03-22","close":7970.0},{"date":"2019-03-25","close":8070.0},{"date":"2019-03-26","close":8800.0},{"date":"2019-03-27","close":8790.0},{"date":"2019-03-28","close":8790.0},{"date":"2019-03-29","close":8650.0},{"date":"2019-04-01","close":8840.0},{"date":"2019-04-02","close":8490.0},{"date":"2019-04-03","close":7910.0},{"date":"2019-04-04","close":8250.0},{"date":"2019-04-05","close":8200.0},{"date":"2019-04-08","close":8190.0},{"date":"2019-04-09","close":8500.0},{"date":"2019-04-10","close":8540.0},{"date":"2019-04-11","close":8500.0},{"date":"2019-04-12","close":8310.0},{"date":"2019-04-15","close":8090.0},{"date":"2019-04-16","close":8300.0},{"date":"2019-04-17","close":8360.0},{"date":"2019-04-18","close":8080.0},{"date":"2019-04-19","close":8070.0},{"date":"2019-04-22","close":8400.0},{"date":"2019-04-23","close":8350.0},{"date":"2019-04-24","close":8210.0},{"date":"2019-04-25","close":8100.0},{"date":"2019-04-26","close":8000.0},{"date":"2019-04-29","close":7850.0},{"date":"2019-04-30","close":8050.0},{"date":"2019-05-02","close":8220.0},{"date":"2019-05-03","close":8090.0},{"date":"2019-05-07","close":7990.0},{"date":"2019-05-08","close":7890.0},{"date":"2019-05-09","close":7790.0},{"date":"2019-05-10","close":7870.0},{"date":"2019-05-13","close":7830.0},{"date":"2019-05-14","close":7800.0},{"date":"2019-05-15","close":8050.0},{"date":"2019-05-16","close":8050.0},{"date":"2019-05-17","close":8150.0},{"date":"2019-05-20","close":8030.0},{"date":"2019-05-21","close":7900.0},{"date":"2019-05-22","close":7800.0},{"date":"2019-05-23","close":7700.0},{"date":"2019-05-24","close":7400.0},{"date":"2019-05-27","close":7290.0},{"date":"2019-05-28","close":7360.0},{"date":"2019-05-29","close":7220.0},{"date":"2019-05-30","close":7120.0},{"date":"2019-05-31","close":7310.0},{"date":"2019-06-03","close":7360.0},{"date":"2019-06-04","close":7660.0},{"date":"2019-06-05","close":7760.0},{"date":"2019-06-07","close":7760.0},{"date":"2019-06-10","close":7660.0},{"date":"2019-06-11","close":7560.0},{"date":"2019-06-12","close":7530.0},{"date":"2019-06-13","close":7460.0},{"date":"2019-06-14","close":7370.0},{"date":"2019-06-17","close":7320.0},{"date":"2019-06-18","close":7530.0},{"date":"2019-06-19","close":7540.0},{"date":"2019-06-20","close":7750.0},{"date":"2019-06-21","close":7980.0},{"date":"2019-06-24","close":8490.0},{"date":"2019-06-25","close":8330.0},{"date":"2019-06-26","close":8220.0},{"date":"2019-06-27","close":8220.0},{"date":"2019-06-28","close":8290.0},{"date":"2019-07-01","close":8140.0},{"date":"2019-07-02","close":8530.0},{"date":"2019-07-03","close":8410.0},{"date":"2019-07-04","close":8450.0},{"date":"2019-07-05","close":7850.0},{"date":"2019-07-08","close":8200.0},{"date":"2019-07-09","close":7550.0},{"date":"2019-07-10","close":7530.0},{"date":"2019-07-11","close":7520.0},{"date":"2019-07-12","close":7450.0},{"date":"2019-07-15","close":7490.0},{"date":"2019-07-16","close":7660.0},{"date":"2019-07-17","close":7480.0},{"date":"2019-07-18","close":7530.0},{"date":"2019-07-19","close":7670.0},{"date":"2019-07-22","close":8350.0},{"date":"2019-07-23","close":8290.0},{"date":"2019-07-24","close":8290.0},{"date":"2019-07-25","close":8900.0},{"date":"2019-07-26","close":9190.0},{"date":"2019-07-29","close":8800.0},{"date":"2019-07-30","close":9000.0},{"date":"2019-07-31","close":8850.0},{"date":"2019-08-01","close":8750.0},{"date":"2019-08-02","close":8870.0},{"date":"2019-08-05","close":8300.0},{"date":"2019-08-06","close":7990.0},{"date":"2019-08-07","close":8020.0},{"date":"2019-08-08","close":8020.0},{"date":"2019-08-09","close":8000.0},{"date":"2019-08-12","close":7820.0},{"date":"2019-08-13","close":7910.0},{"date":"2019-08-14","close":8120.0},{"date":"2019-08-16","close":8160.0},{"date":"2019-08-19","close":8110.0},{"date":"2019-08-20","close":8190.0},{"date":"2019-08-21","close":8090.0},{"date":"2019-08-22","close":8050.0},{"date":"2019-08-23","close":8020.0},{"date":"2019-08-26","close":7470.0},{"date":"2019-08-27","close":7590.0},{"date":"2019-08-28","close":7700.0},{"date":"2019-08-29","close":7650.0},{"date":"2019-08-30","close":7770.0},{"date":"2019-09-02","close":7990.0},{"date":"2019-09-03","close":7800.0},{"date":"2019-09-04","close":7850.0},{"date":"2019-09-05","close":7840.0},{"date":"2019-09-06","close":7860.0},{"date":"2019-09-09","close":7880.0},{"date":"2019-09-10","close":7640.0},{"date":"2019-09-11","close":7770.0},{"date":"2019-09-16","close":7650.0},{"date":"2019-09-17","close":7780.0},{"date":"2019-09-18","close":7770.0},{"date":"2019-09-19","close":7690.0},{"date":"2019-09-20","close":7650.0},{"date":"2019-09-23","close":7600.0},{"date":"2019-09-24","close":7650.0},{"date":"2019-09-25","close":7630.0},{"date":"2019-09-26","close":7780.0},{"date":"2019-09-27","close":7850.0},{"date":"2019-09-30","close":7750.0},{"date":"2019-10-01","close":7750.0},{"date":"2019-10-02","close":7750.0},{"date":"2019-10-04","close":7750.0},{"date":"2019-10-07","close":7670.0},{"date":"2019-10-08","close":7700.0},{"date":"2019-10-10","close":7650.0},{"date":"2019-10-11","close":7540.0},{"date":"2019-10-14","close":7510.0},{"date":"2019-10-15","close":7400.0},{"date":"2019-10-16","close":7440.0},{"date":"2019-10-17","close":7450.0},{"date":"2019-10-18","close":7640.0},{"date":"2019-10-21","close":7540.0},{"date":"2019-10-22","close":7440.0},{"date":"2019-10-23","close":7390.0},{"date":"2019-10-24","close":7420.0},{"date":"2019-10-25","close":7370.0},{"date":"2019-10-28","close":7550.0},{"date":"2019-10-29","close":7540.0},{"date":"2019-10-30","close":7500.0},{"date":"2019-10-31","close":7210.0},{"date":"2019-11-01","close":7200.0},{"date":"2019-11-04","close":7300.0},{"date":"2019-11-05","close":7290.0},{"date":"2019-11-06","close":7240.0},{"date":"2019-11-07","close":7150.0},{"date":"2019-11-08","close":7090.0},{"date":"2019-11-11","close":6990.0},{"date":"2019-11-12","close":7130.0},{"date":"2019-11-13","close":7250.0},{"date":"2019-11-14","close":7260.0},{"date":"2019-11-15","close":7350.0},{"date":"2019-11-18","close":7390.0},{"date":"2019-11-19","close":7370.0},{"date":"2019-11-20","close":7300.0},{"date":"2019-11-21","close":7100.0},{"date":"2019-11-22","close":7100.0},{"date":"2019-11-25","close":7010.0},{"date":"2019-11-26","close":7050.0},{"date":"2019-11-27","close":6980.0},{"date":"2019-11-28","close":7130.0},{"date":"2019-11-29","close":7190.0},{"date":"2019-12-02","close":7210.0},{"date":"2019-12-03","close":7210.0},{"date":"2019-12-04","close":7200.0},{"date":"2019-12-05","close":6970.0},{"date":"2019-12-06","close":7130.0},{"date":"2019-12-09","close":6980.0},{"date":"2019-12-10","close":6860.0},{"date":"2019-12-11","close":6810.0},{"date":"2019-12-12","close":6900.0},{"date":"2019-12-13","close":7570.0},{"date":"2019-12-16","close":7470.0},{"date":"2019-12-17","close":7620.0},{"date":"2019-12-18","close":7730.0},{"date":"2019-12-19","close":8040.0},{"date":"2019-12-20","close":7930.0},{"date":"2019-12-23","close":7530.0},{"date":"2019-12-24","close":7330.0},{"date":"2019-12-26","close":7600.0},{"date":"2019-12-27","close":8070.0},{"date":"2019-12-30","close":8730.0},{"date":"2020-01-02","close":8960.0},{"date":"2020-01-03","close":8990.0},{"date":"2020-01-06","close":9220.0},{"date":"2020-01-07","close":8990.0},{"date":"2020-01-08","close":8890.0},{"date":"2020-01-09","close":9180.0},{"date":"2020-01-10","close":9110.0},{"date":"2020-01-13","close":8940.0},{"date":"2020-01-14","close":9010.0},{"date":"2020-01-15","close":9060.0},{"date":"2020-01-16","close":9850.0},{"date":"2020-01-17","close":10150.0},{"date":"2020-01-20","close":9640.0},{"date":"2020-01-21","close":9700.0},{"date":"2020-01-22","close":9970.0},{"date":"2020-01-23","close":9570.0},{"date":"2020-01-28","close":9100.0},{"date":"2020-01-29","close":9220.0},{"date":"2020-01-30","close":8700.0},{"date":"2020-01-31","close":8380.0},{"date":"2020-02-03","close":8120.0},{"date":"2020-02-04","close":8470.0},{"date":"2020-02-05","close":8190.0},{"date":"2020-02-06","close":8250.0},{"date":"2020-02-07","close":8470.0},{"date":"2020-02-10","close":8550.0},{"date":"2020-02-11","close":8510.0},{"date":"2020-02-12","close":8330.0},{"date":"2020-02-13","close":8190.0},{"date":"2020-02-14","close":8380.0},{"date":"2020-02-17","close":8370.0},{"date":"2020-02-18","close":7930.0},{"date":"2020-02-19","close":7800.0},{"date":"2020-02-20","close":7580.0},{"date":"2020-02-21","close":7360.0},{"date":"2020-02-24","close":7050.0},{"date":"2020-02-25","close":7150.0},{"date":"2020-02-26","close":6810.0},{"date":"2020-02-27","close":6750.0},{"date":"2020-02-28","close":6130.0},{"date":"2020-03-02","close":6190.0},{"date":"2020-03-03","close":6190.0},{"date":"2020-03-04","close":6440.0},{"date":"2020-03-05","close":6550.0},{"date":"2020-03-06","close":6260.0},{"date":"2020-03-09","close":5720.0},{"date":"2020-03-10","close":5950.0},{"date":"2020-03-11","close":5630.0},{"date":"2020-03-12","close":5300.0},{"date":"2020-03-13","close":4715.0},{"date":"2020-03-16","close":4530.0},{"date":"2020-03-17","close":4280.0},{"date":"2020-03-18","close":4300.0},{"date":"2020-03-19","close":3505.0},{"date":"2020-03-20","close":3925.0},{"date":"2020-03-23","close":3655.0},{"date":"2020-03-24","close":3805.0},{"date":"2020-03-25","close":4250.0},{"date":"2020-03-26","close":4635.0},{"date":"2020-03-27","close":4710.0},{"date":"2020-03-30","close":4630.0},{"date":"2020-03-31","close":4730.0},{"date":"2020-04-01","close":4860.0},{"date":"2020-04-02","close":4875.0},{"date":"2020-04-03","close":5100.0},{"date":"2020-04-06","close":5340.0},{"date":"2020-04-07","close":5410.0},{"date":"2020-04-08","close":5660.0},{"date":"2020-04-09","close":5850.0},{"date":"2020-04-10","close":5890.0},{"date":"2020-04-13","close":5670.0},{"date":"2020-04-14","close":5830.0},{"date":"2020-04-16","close":5940.0},{"date":"2020-04-17","close":6060.0},{"date":"2020-04-20","close":6020.0},{"date":"2020-04-21","close":5800.0},{"date":"2020-04-22","close":5810.0},{"date":"2020-04-23","close":5900.0},{"date":"2020-04-24","close":5700.0},{"date":"2020-04-27","close":5870.0},{"date":"2020-04-28","close":5930.0},{"date":"2020-04-29","close":6190.0},{"date":"2020-05-04","close":6130.0},{"date":"2020-05-06","close":6250.0},{"date":"2020-05-07","close":6510.0},{"date":"2020-05-08","close":6690.0},{"date":"2020-05-11","close":6630.0},{"date":"2020-05-12","close":6430.0},{"date":"2020-05-13","close":6300.0},{"date":"2020-05-14","close":6110.0},{"date":"2020-05-15","close":6370.0},{"date":"2020-05-18","close":6250.0},{"date":"2020-05-19","close":6400.0},{"date":"2020-05-20","close":6630.0},{"date":"2020-05-21","close":6630.0},{"date":"2020-05-22","close":6480.0},{"date":"2020-05-25","close":6620.0},{"date":"2020-05-26","close":6600.0},{"date":"2020-05-27","close":6430.0},{"date":"2020-05-28","close":6290.0},{"date":"2020-05-29","close":6190.0},{"date":"2020-06-01","close":6400.0},{"date":"2020-06-02","close":6430.0},{"date":"2020-06-03","close":6350.0},{"date":"2020-06-04","close":6320.0},{"date":"2020-06-05","close":6320.0},{"date":"2020-06-08","close":6330.0},{"date":"2020-06-09","close":6240.0},{"date":"2020-06-10","close":6190.0},{"date":"2020-06-11","close":6090.0},{"date":"2020-06-12","close":5840.0},{"date":"2020-06-15","close":5360.0},{"date":"2020-06-16","close":5560.0},{"date":"2020-06-17","close":5560.0},{"date":"2020-06-18","close":5490.0},{"date":"2020-06-19","close":5570.0},{"date":"2020-06-22","close":5580.0},{"date":"2020-06-23","close":5720.0},{"date":"2020-06-24","close":5920.0},{"date":"2020-06-25","close":5700.0},{"date":"2020-06-26","close":5710.0},{"date":"2020-06-29","close":5520.0},{"date":"2020-06-30","close":5600.0},{"date":"2020-07-01","close":5640.0},{"date":"2020-07-02","close":5660.0},{"date":"2020-07-03","close":5740.0},{"date":"2020-07-06","close":5820.0},{"date":"2020-07-07","close":5660.0},{"date":"2020-07-08","close":5710.0},{"date":"2020-07-09","close":5740.0},{"date":"2020-07-10","close":5710.0},{"date":"2020-07-13","close":5660.0},{"date":"2020-07-14","close":5640.0},{"date":"2020-07-15","close":5660.0},{"date":"2020-07-16","close":5730.0},{"date":"2020-07-17","close":6040.0},{"date":"2020-07-20","close":6550.0},{"date":"2020-07-21","close":6810.0},{"date":"2020-07-22","close":6950.0},{"date":"2020-07-23","close":6740.0},{"date":"2020-07-24","close":6570.0},{"date":"2020-07-27","close":6790.0},{"date":"2020-07-28","close":6840.0},{"date":"2020-07-29","close":6800.0},{"date":"2020-07-30","close":7100.0},{"date":"2020-07-31","close":7300.0},{"date":"2020-08-03","close":7650.0},{"date":"2020-08-04","close":7400.0},{"date":"2020-08-05","close":7480.0},{"date":"2020-08-06","close":7300.0},{"date":"2020-08-07","close":7740.0},{"date":"2020-08-10","close":8300.0},{"date":"2020-08-11","close":8610.0},{"date":"2020-08-12","close":8390.0},{"date":"2020-08-13","close":8000.0},{"date":"2020-08-14","close":7500.0},{"date":"2020-08-18","close":6710.0},{"date":"2020-08-19","close":6870.0},{"date":"2020-08-20","close":6630.0},{"date":"2020-08-21","close":6840.0},{"date":"2020-08-24","close":7050.0},{"date":"2020-08-25","close":7310.0},{"date":"2020-08-26","close":7460.0},{"date":"2020-08-27","close":7390.0},{"date":"2020-08-28","close":7350.0},{"date":"2020-08-31","close":7100.0},{"date":"2020-09-01","close":7410.0},{"date":"2020-09-02","close":7950.0},{"date":"2020-09-03","close":7880.0},{"date":"2020-09-04","close":7520.0},{"date":"2020-09-07","close":7390.0},{"date":"2020-09-08","close":7370.0},{"date":"2020-09-09","close":7160.0},{"date":"2020-09-10","close":7520.0},{"date":"2020-09-11","close":7360.0},{"date":"2020-09-14","close":7810.0},{"date":"2020-09-15","close":7580.0},{"date":"2020-09-16","close":7300.0},{"date":"2020-09-17","close":7120.0},{"date":"2020-09-18","close":7180.0},{"date":"2020-09-21","close":7060.0},{"date":"2020-09-22","close":6890.0},{"date":"2020-09-23","close":6930.0},{"date":"2020-09-24","close":6630.0},{"date":"2020-09-25","close":6380.0},{"date":"2020-09-28","close":6800.0},{"date":"2020-09-29","close":6930.0},{"date":"2020-10-05","close":6870.0},{"date":"2020-10-06","close":6860.0},{"date":"2020-10-07","close":6880.0},{"date":"2020-10-08","close":7040.0},{"date":"2020-10-12","close":7090.0},{"date":"2020-10-13","close":7020.0},{"date":"2020-10-14","close":6900.0},{"date":"2020-10-15","close":6700.0},{"date":"2020-10-16","close":6740.0},{"date":"2020-10-19","close":6820.0},{"date":"2020-10-20","close":7060.0},{"date":"2020-10-21","close":7050.0},{"date":"2020-10-22","close":6990.0},{"date":"2020-10-23","close":6930.0},{"date":"2020-10-26","close":6780.0},{"date":"2020-10-27","close":6850.0},{"date":"2020-10-28","close":6830.0},{"date":"2020-10-29","close":6840.0},{"date":"2020-10-30","close":6780.0},{"date":"2020-11-02","close":6800.0},{"date":"2020-11-03","close":6870.0},{"date":"2020-11-04","close":6900.0},{"date":"2020-11-05","close":7340.0},{"date":"2020-11-06","close":7200.0},{"date":"2020-11-09","close":7390.0},{"date":"2020-11-10","close":7370.0},{"date":"2020-11-11","close":7200.0},{"date":"2020-11-12","close":7300.0},{"date":"2020-11-13","close":7370.0},{"date":"2020-11-16","close":7660.0},{"date":"2020-11-17","close":7510.0},{"date":"2020-11-18","close":7670.0},{"date":"2020-11-19","close":7560.0},{"date":"2020-11-20","close":7730.0},{"date":"2020-11-23","close":7680.0},{"date":"2020-11-24","close":7640.0},{"date":"2020-11-25","close":7510.0},{"date":"2020-11-26","close":7430.0},{"date":"2020-11-27","close":7640.0},{"date":"2020-11-30","close":7550.0},{"date":"2020-12-01","close":7550.0},{"date":"2020-12-02","close":8030.0},{"date":"2020-12-03","close":8160.0},{"date":"2020-12-04","close":8200.0},{"date":"2020-12-07","close":8020.0},{"date":"2020-12-08","close":7760.0},{"date":"2020-12-09","close":7820.0},{"date":"2020-12-10","close":8010.0},{"date":"2020-12-11","close":7980.0},{"date":"2020-12-14","close":7710.0},{"date":"2020-12-15","close":8050.0},{"date":"2020-12-16","close":8300.0},{"date":"2020-12-17","close":8450.0},{"date":"2020-12-18","close":8400.0},{"date":"2020-12-21","close":8390.0},{"date":"2020-12-22","close":8100.0},{"date":"2020-12-23","close":8150.0},{"date":"2020-12-24","close":8140.0},{"date":"2020-12-28","close":8420.0},{"date":"2020-12-29","close":8580.0},{"date":"2020-12-30","close":8800.0},{"date":"2021-01-04","close":9230.0},{"date":"2021-01-05","close":9070.0},{"date":"2021-01-06","close":9120.0},{"date":"2021-01-07","close":9390.0},{"date":"2021-01-08","close":9370.0},{"date":"2021-01-11","close":9090.0},{"date":"2021-01-12","close":9010.0},{"date":"2021-01-13","close":8920.0},{"date":"2021-01-14","close":8950.0},{"date":"2021-01-15","close":8900.0},{"date":"2021-01-18","close":8800.0},{"date":"2021-01-19","close":8810.0},{"date":"2021-01-20","close":8690.0},{"date":"2021-01-21","close":8770.0},{"date":"2021-01-22","close":8880.0},{"date":"2021-01-25","close":8790.0},{"date":"2021-01-26","close":8740.0},{"date":"2021-01-27","close":8500.0},{"date":"2021-01-28","close":8120.0},{"date":"2021-01-29","close":7740.0},{"date":"2021-02-01","close":7710.0},{"date":"2021-02-02","close":7900.0},{"date":"2021-02-03","close":7900.0},{"date":"2021-02-04","close":8070.0},{"date":"2021-02-05","close":8110.0},{"date":"2021-02-08","close":7990.0},{"date":"2021-02-09","close":7850.0},{"date":"2021-02-10","close":7900.0},{"date":"2021-02-15","close":7930.0},{"date":"2021-02-16","close":8070.0},{"date":"2021-02-17","close":8060.0},{"date":"2021-02-18","close":7930.0},{"date":"2021-02-19","close":7880.0},{"date":"2021-02-22","close":7840.0},{"date":"2021-02-23","close":7760.0},{"date":"2021-02-24","close":7320.0},{"date":"2021-02-25","close":7510.0},{"date":"2021-02-26","close":7120.0},{"date":"2021-03-02","close":7200.0},{"date":"2021-03-03","close":7280.0},{"date":"2021-03-04","close":7130.0},{"date":"2021-03-05","close":7300.0},{"date":"2021-03-08","close":8260.0},{"date":"2021-03-09","close":8330.0},{"date":"2021-03-10","close":7760.0},{"date":"2021-03-11","close":7650.0},{"date":"2021-03-12","close":7680.0},{"date":"2021-03-15","close":7790.0},{"date":"2021-03-16","close":7880.0},{"date":"2021-03-17","close":7740.0},{"date":"2021-03-18","close":7590.0},{"date":"2021-03-19","close":7490.0},{"date":"2021-03-22","close":8130.0},{"date":"2021-03-23","close":8030.0},{"date":"2021-03-24","close":7960.0},{"date":"2021-03-25","close":8330.0},{"date":"2021-03-26","close":8560.0},{"date":"2021-03-29","close":8480.0},{"date":"2021-03-30","close":8450.0},{"date":"2021-03-31","close":8190.0},{"date":"2021-04-01","close":8560.0},{"date":"2021-04-02","close":8410.0},{"date":"2021-04-05","close":8600.0},{"date":"2021-04-06","close":8740.0},{"date":"2021-04-07","close":9260.0},{"date":"2021-04-08","close":9050.0},{"date":"2021-04-09","close":9200.0},{"date":"2021-04-12","close":9230.0},{"date":"2021-04-13","close":9360.0},{"date":"2021-04-14","close":9230.0},{"date":"2021-04-15","close":9210.0},{"date":"2021-04-16","close":9250.0},{"date":"2021-04-19","close":9200.0},{"date":"2021-04-20","close":9160.0},{"date":"2021-04-21","close":9180.0},{"date":"2021-04-22","close":9340.0},{"date":"2021-04-23","close":9290.0},{"date":"2021-04-26","close":9260.0},{"date":"2021-04-27","close":9210.0},{"date":"2021-04-28","close":8660.0},{"date":"2021-04-29","close":8840.0},{"date":"2021-04-30","close":8520.0},{"date":"2021-05-03","close":8410.0},{"date":"2021-05-04","close":8360.0},{"date":"2021-05-06","close":8440.0},{"date":"2021-05-07","close":8440.0},{"date":"2021-05-10","close":8450.0},{"date":"2021-05-11","close":8100.0},{"date":"2021-05-12","close":8000.0},{"date":"2021-05-13","close":7830.0},{"date":"2021-05-14","close":7940.0},{"date":"2021-05-17","close":8010.0},{"date":"2021-05-18","close":8420.0},{"date":"2021-05-20","close":8230.0},{"date":"2021-05-21","close":8050.0},{"date":"2021-05-24","close":8140.0},{"date":"2021-05-25","close":8310.0},{"date":"2021-05-26","close":8630.0},{"date":"2021-05-27","close":8560.0},{"date":"2021-05-28","close":9190.0},{"date":"2021-05-31","close":9130.0},{"date":"2021-06-01","close":8990.0},{"date":"2021-06-02","close":8830.0},{"date":"2021-06-03","close":8930.0},{"date":"2021-06-04","close":8840.0},{"date":"2021-06-07","close":8800.0},{"date":"2021-06-08","close":8720.0},{"date":"2021-06-09","close":8670.0},{"date":"2021-06-10","close":8670.0},{"date":"2021-06-11","close":8690.0},{"date":"2021-06-14","close":8810.0},{"date":"2021-06-15","close":8770.0},{"date":"2021-06-16","close":8760.0},{"date":"2021-06-17","close":8700.0},{"date":"2021-06-18","close":8700.0},{"date":"2021-06-21","close":8480.0},{"date":"2021-06-22","close":11000.0},{"date":"2021-06-23","close":10850.0},{"date":"2021-06-24","close":11000.0},{"date":"2021-06-25","close":10800.0},{"date":"2021-06-28","close":11750.0},{"date":"2021-06-29","close":12150.0},{"date":"2021-06-30","close":11550.0},{"date":"2021-07-01","close":11800.0},{"date":"2021-07-02","close":11300.0},{"date":"2021-07-05","close":11500.0},{"date":"2021-07-06","close":11950.0},{"date":"2021-07-07","close":11900.0},{"date":"2021-07-08","close":11950.0},{"date":"2021-07-09","close":11800.0},{"date":"2021-07-12","close":12400.0},{"date":"2021-07-13","close":12700.0},{"date":"2021-07-14","close":11800.0},{"date":"2021-07-15","close":11600.0},{"date":"2021-07-16","close":11350.0},{"date":"2021-07-19","close":11300.0},{"date":"2021-07-20","close":11300.0},{"date":"2021-07-21","close":11150.0},{"date":"2021-07-22","close":11200.0},{"date":"2021-07-23","close":11200.0},{"date":"2021-07-26","close":12100.0},{"date":"2021-07-27","close":11400.0},{"date":"2021-07-28","close":11350.0},{"date":"2021-07-29","close":10700.0},{"date":"2021-07-30","close":10450.0},{"date":"2021-08-02","close":10500.0},{"date":"2021-08-03","close":10150.0},{"date":"2021-08-04","close":13150.0},{"date":"2021-08-05","close":15850.0},{"date":"2021-08-06","close":16050.0},{"date":"2021-08-09","close":16100.0},{"date":"2021-08-10","close":14550.0},{"date":"2021-08-11","close":14650.0},{"date":"2021-08-12","close":14100.0},{"date":"2021-08-13","close":14200.0},{"date":"2021-08-17","close":13150.0},{"date":"2021-08-18","close":13400.0},{"date":"2021-08-19","close":12850.0},{"date":"2021-08-20","close":12500.0},{"date":"2021-08-23","close":13050.0},{"date":"2021-08-24","close":13450.0},{"date":"2021-08-25","close":12950.0},{"date":"2021-08-26","close":13850.0},{"date":"2021-08-27","close":13950.0},{"date":"2021-08-30","close":13100.0},{"date":"2021-08-31","close":13200.0},{"date":"2021-09-01","close":13400.0},{"date":"2021-09-02","close":13100.0},{"date":"2021-09-03","close":12950.0},{"date":"2021-09-06","close":12750.0},{"date":"2021-09-07","close":13050.0},{"date":"2021-09-08","close":13050.0},{"date":"2021-09-09","close":12600.0},{"date":"2021-09-10","close":12500.0},{"date":"2021-09-13","close":12050.0},{"date":"2021-09-14","close":12450.0},{"date":"2021-09-15","close":13200.0},{"date":"2021-09-16","close":12800.0},{"date":"2021-09-17","close":12550.0},{"date":"2021-09-23","close":12200.0},{"date":"2021-09-24","close":11700.0},{"date":"2021-09-27","close":11500.0},{"date":"2021-09-28","close":11150.0},{"date":"2021-09-29","close":11100.0},{"date":"2021-09-30","close":11100.0},{"date":"2021-10-01","close":11200.0},{"date":"2021-10-05","close":10350.0},{"date":"2021-10-06","close":9610.0},{"date":"2021-10-07","close":10450.0},{"date":"2021-10-08","close":10150.0},{"date":"2021-10-12","close":9960.0},{"date":"2021-10-13","close":10300.0},{"date":"2021-10-14","close":10700.0},{"date":"2021-10-15","close":11200.0},{"date":"2021-10-18","close":11650.0},{"date":"2021-10-19","close":11500.0},{"date":"2021-10-20","close":11700.0},{"date":"2021-10-21","close":11700.0},{"date":"2021-10-22","close":13100.0},{"date":"2021-10-25","close":13050.0},{"date":"2021-10-26","close":13400.0},{"date":"2021-10-27","close":13100.0},{"date":"2021-10-28","close":12450.0},{"date":"2021-10-29","close":12350.0},{"date":"2021-11-01","close":12700.0},{"date":"2021-11-02","close":12800.0},{"date":"2021-11-03","close":12450.0},{"date":"2021-11-04","close":13150.0},{"date":"2021-11-05","close":12800.0},{"date":"2021-11-08","close":13150.0},{"date":"2021-11-09","close":12900.0},{"date":"2021-11-10","close":13300.0},{"date":"2021-11-11","close":14050.0},{"date":"2021-11-12","close":13500.0},{"date":"2021-11-15","close":13300.0},{"date":"2021-11-16","close":14000.0},{"date":"2021-11-17","close":14750.0},{"date":"2021-11-18","close":14650.0},{"date":"2021-11-19","close":15100.0},{"date":"2021-11-22","close":13900.0},{"date":"2021-11-23","close":13500.0},{"date":"2021-11-24","close":13050.0},{"date":"2021-11-25","close":13050.0},{"date":"2021-11-26","close":12350.0},{"date":"2021-11-29","close":11850.0},{"date":"2021-11-30","close":11300.0},{"date":"2021-12-01","close":11900.0},{"date":"2021-12-02","close":11800.0},{"date":"2021-12-03","close":12300.0},{"date":"2021-12-06","close":12200.0},{"date":"2021-12-07","close":12200.0},{"date":"2021-12-08","close":12250.0},{"date":"2021-12-09","close":12300.0},{"date":"2021-12-10","close":11850.0},{"date":"2021-12-13","close":11700.0},{"date":"2021-12-14","close":11550.0},{"date":"2021-12-15","close":11500.0},{"date":"2021-12-16","close":11650.0},{"date":"2021-12-17","close":11500.0},{"date":"2021-12-20","close":11100.0},{"date":"2021-12-21","close":11200.0},{"date":"2021-12-22","close":11200.0},{"date":"2021-12-23","close":11200.0},{"date":"2021-12-24","close":11400.0},{"date":"2021-12-27","close":11400.0},{"date":"2021-12-28","close":11300.0},{"date":"2021-12-29","close":14650.0},{"date":"2021-12-30","close":15300.0},{"date":"2022-01-03","close":15950.0},{"date":"2022-01-04","close":16150.0},{"date":"2022-01-05","close":14950.0},{"date":"2022-01-06","close":13500.0},{"date":"2022-01-07","close":13900.0},{"date":"2022-01-10","close":13900.0},{"date":"2022-01-11","close":13150.0},{"date":"2022-01-12","close":13500.0},{"date":"2022-01-13","close":13250.0},{"date":"2022-01-14","close":12950.0},{"date":"2022-01-17","close":12950.0},{"date":"2022-01-18","close":12900.0},{"date":"2022-01-19","close":12600.0},{"date":"2022-01-20","close":12750.0},{"date":"2022-01-21","close":12800.0},{"date":"2022-01-24","close":12200.0},{"date":"2022-01-25","close":11250.0},{"date":"2022-01-26","close":11250.0},{"date":"2022-01-27","close":10600.0},{"date":"2022-01-28","close":11300.0},{"date":"2022-02-03","close":11300.0},{"date":"2022-02-04","close":11700.0},{"date":"2022-02-07","close":11700.0},{"date":"2022-02-08","close":11700.0},{"date":"2022-02-09","close":11700.0},{"date":"2022-02-10","close":11850.0},{"date":"2022-02-11","close":11700.0},{"date":"2022-02-14","close":10950.0},{"date":"2022-02-15","close":10600.0},{"date":"2022-02-16","close":11150.0},{"date":"2022-02-17","close":11000.0},{"date":"2022-02-18","close":11250.0},{"date":"2022-02-21","close":11250.0},{"date":"2022-02-22","close":10850.0},{"date":"2022-02-23","close":11000.0},{"date":"2022-02-24","close":10450.0},{"date":"2022-02-25","close":10850.0},{"date":"2022-02-28","close":10850.0},{"date":"2022-03-02","close":11900.0},{"date":"2022-03-03","close":11950.0},{"date":"2022-03-04","close":11950.0},{"date":"2022-03-07","close":11500.0},{"date":"2022-03-08","close":11450.0},{"date":"2022-03-10","close":11450.0},{"date":"2022-03-11","close":11550.0},{"date":"2022-03-14","close":11350.0},{"date":"2022-03-15","close":11350.0},{"date":"2022-03-16","close":11350.0},{"date":"2022-03-17","close":11350.0},{"date":"2022-03-18","close":12950.0},{"date":"2022-03-21","close":12950.0},{"date":"2022-03-22","close":12700.0},{"date":"2022-03-23","close":12800.0},{"date":"2022-03-24","close":12750.0},{"date":"2022-03-25","close":12700.0},{"date":"2022-03-28","close":12700.0},{"date":"2022-03-29","close":12550.0},{"date":"2022-03-30","close":12400.0},{"date":"2022-03-31","close":12450.0},{"date":"2022-04-01","close":12250.0},{"date":"2022-04-04","close":12450.0},{"date":"2022-04-05","close":12650.0},{"date":"2022-04-06","close":12450.0},{"date":"2022-04-07","close":12050.0},{"date":"2022-04-08","close":11900.0},{"date":"2022-04-11","close":11750.0},{"date":"2022-04-12","close":11500.0},{"date":"2022-04-13","close":11700.0},{"date":"2022-04-14","close":11900.0},{"date":"2022-04-15","close":11700.0},{"date":"2022-04-18","close":11550.0},{"date":"2022-04-19","close":11750.0},{"date":"2022-04-20","close":11450.0},{"date":"2022-04-21","close":11550.0},{"date":"2022-04-22","close":11200.0},{"date":"2022-04-25","close":10800.0},{"date":"2022-04-26","close":10800.0},{"date":"2022-04-27","close":10650.0},{"date":"2022-04-28","close":10550.0},{"date":"2022-04-29","close":10750.0},{"date":"2022-05-02","close":10750.0},{"date":"2022-05-03","close":10900.0},{"date":"2022-05-04","close":10700.0},{"date":"2022-05-06","close":11050.0},{"date":"2022-05-09","close":10700.0},{"date":"2022-05-10","close":10550.0},{"date":"2022-05-11","close":10550.0},{"date":"2022-05-12","close":10150.0},{"date":"2022-05-13","close":10550.0},{"date":"2022-05-16","close":10500.0},{"date":"2022-05-17","close":10700.0},{"date":"2022-05-18","close":10700.0},{"date":"2022-05-19","close":10450.0},{"date":"2022-05-20","close":11100.0},{"date":"2022-05-23","close":11450.0},{"date":"2022-05-24","close":11250.0},{"date":"2022-05-25","close":11500.0},{"date":"2022-05-26","close":11250.0},{"date":"2022-05-27","close":11050.0},{"date":"2022-05-30","close":11450.0},{"date":"2022-05-31","close":11550.0},{"date":"2022-06-02","close":11800.0},{"date":"2022-06-03","close":11800.0},{"date":"2022-06-07","close":11550.0},{"date":"2022-06-08","close":11450.0},{"date":"2022-06-09","close":11300.0},{"date":"2022-06-10","close":11100.0},{"date":"2022-06-13","close":10250.0},{"date":"2022-06-14","close":10050.0},{"date":"2022-06-15","close":9680.0},{"date":"2022-06-16","close":9630.0},{"date":"2022-06-17","close":9620.0},{"date":"2022-06-20","close":8920.0},{"date":"2022-06-21","close":8930.0},{"date":"2022-06-22","close":8280.0},{"date":"2022-06-23","close":7630.0},{"date":"2022-06-24","close":8070.0},{"date":"2022-06-27","close":8520.0},{"date":"2022-06-28","close":8740.0},{"date":"2022-06-29","close":8870.0},{"date":"2022-06-30","close":8560.0},{"date":"2022-07-01","close":8290.0},{"date":"2022-07-04","close":8050.0},{"date":"2022-07-05","close":8460.0},{"date":"2022-07-06","close":8420.0},{"date":"2022-07-07","close":8520.0},{"date":"2022-07-08","close":8620.0},{"date":"2022-07-11","close":8680.0},{"date":"2022-07-12","close":8300.0},{"date":"2022-07-13","close":8340.0},{"date":"2022-07-14","close":8360.0},{"date":"2022-07-15","close":8210.0},{"date":"2022-07-18","close":8520.0},{"date":"2022-07-19","close":8700.0},{"date":"2022-07-20","close":8690.0},{"date":"2022-07-21","close":8970.0},{"date":"2022-07-22","close":9560.0},{"date":"2022-07-25","close":9550.0},{"date":"2022-07-26","close":9630.0},{"date":"2022-07-27","close":9530.0},{"date":"2022-07-28","close":9420.0},{"date":"2022-07-29","close":10150.0},{"date":"2022-08-01","close":10050.0},{"date":"2022-08-02","close":9970.0},{"date":"2022-08-03","close":10250.0},{"date":"2022-08-04","close":10300.0},{"date":"2022-08-05","close":10300.0},{"date":"2022-08-08","close":10150.0},{"date":"2022-08-09","close":10300.0},{"date":"2022-08-10","close":10050.0},{"date":"2022-08-11","close":10050.0},{"date":"2022-08-12","close":9980.0},{"date":"2022-08-16","close":9960.0},{"date":"2022-08-17","close":9740.0},{"date":"2022-08-18","close":9600.0},{"date":"2022-08-19","close":9570.0},{"date":"2022-08-22","close":9140.0},{"date":"2022-08-23","close":8840.0},{"date":"2022-08-24","close":8930.0},{"date":"2022-08-25","close":9110.0},{"date":"2022-08-26","close":9110.0},{"date":"2022-08-29","close":8760.0},{"date":"2022-08-30","close":8870.0},{"date":"2022-08-31","close":9110.0},{"date":"2022-09-01","close":8930.0},{"date":"2022-09-02","close":9150.0},{"date":"2022-09-05","close":8780.0},{"date":"2022-09-06","close":9600.0},{"date":"2022-09-07","close":9500.0},{"date":"2022-09-08","close":9030.0},{"date":"2022-09-13","close":9560.0},{"date":"2022-09-14","close":9360.0},{"date":"2022-09-15","close":9320.0},{"date":"2022-09-16","close":9100.0},{"date":"2022-09-19","close":8810.0},{"date":"2022-09-20","close":8800.0},{"date":"2022-09-21","close":8800.0},{"date":"2022-09-22","close":8590.0},{"date":"2022-09-23","close":8100.0},{"date":"2022-09-26","close":7600.0},{"date":"2022-09-27","close":7600.0},{"date":"2022-09-28","close":7200.0},{"date":"2022-09-29","close":7180.0},{"date":"2022-09-30","close":7270.0},{"date":"2022-10-04","close":7430.0},{"date":"2022-10-05","close":7370.0},{"date":"2022-10-06","close":7680.0},{"date":"2022-10-07","close":7680.0},{"date":"2022-10-11","close":7270.0},{"date":"2022-10-12","close":7250.0},{"date":"2022-10-13","close":6810.0},{"date":"2022-10-14","close":7140.0},{"date":"2022-10-17","close":8230.0},{"date":"2022-10-18","close":8310.0},{"date":"2022-10-19","close":8110.0},{"date":"2022-10-20","close":7970.0},{"date":"2022-10-21","close":7630.0},{"date":"2022-10-24","close":7920.0},{"date":"2022-10-25","close":7800.0},{"date":"2022-10-26","close":7560.0},{"date":"2022-10-27","close":7640.0},{"date":"2022-10-28","close":7390.0},{"date":"2022-10-31","close":7390.0},{"date":"2022-11-01","close":7660.0},{"date":"2022-11-02","close":7860.0},{"date":"2022-11-03","close":8090.0},{"date":"2022-11-04","close":8600.0},{"date":"2022-11-07","close":8580.0},{"date":"2022-11-08","close":8560.0},{"date":"2022-11-09","close":8510.0},{"date":"2022-11-10","close":8440.0},{"date":"2022-11-11","close":8710.0},{"date":"2022-11-14","close":9420.0},{"date":"2022-11-15","close":9390.0},{"date":"2022-11-16","close":9210.0},{"date":"2022-11-17","close":9150.0},{"date":"2022-11-18","close":9010.0},{"date":"2022-11-21","close":9060.0},{"date":"2022-11-22","close":9060.0},{"date":"2022-11-23","close":9270.0},{"date":"2022-11-24","close":10250.0},{"date":"2022-11-25","close":10750.0},{"date":"2022-11-28","close":10500.0},{"date":"2022-11-29","close":10850.0},{"date":"2022-11-30","close":10750.0},{"date":"2022-12-01","close":10900.0},{"date":"2022-12-02","close":10900.0},{"date":"2022-12-05","close":10150.0},{"date":"2022-12-06","close":10300.0},{"date":"2022-12-07","close":9920.0},{"date":"2022-12-08","close":9770.0},{"date":"2022-12-09","close":10000.0},{"date":"2022-12-12","close":9690.0},{"date":"2022-12-13","close":9450.0},{"date":"2022-12-14","close":10050.0},{"date":"2022-12-15","close":9760.0},{"date":"2022-12-16","close":9500.0},{"date":"2022-12-19","close":9640.0},{"date":"2022-12-20","close":9170.0},{"date":"2022-12-21","close":9280.0},{"date":"2022-12-22","close":9410.0},{"date":"2022-12-23","close":8960.0},{"date":"2022-12-26","close":9580.0},{"date":"2022-12-27","close":10050.0},{"date":"2022-12-28","close":9990.0},{"date":"2022-12-29","close":10100.0},{"date":"2023-01-02","close":9460.0},{"date":"2023-01-03","close":9820.0},{"date":"2023-01-04","close":10200.0},{"date":"2023-01-05","close":9860.0},{"date":"2023-01-06","close":9680.0},{"date":"2023-01-09","close":9880.0},{"date":"2023-01-10","close":10050.0},{"date":"2023-01-11","close":10750.0},{"date":"2023-01-12","close":10650.0},{"date":"2023-01-13","close":10950.0},{"date":"2023-01-16","close":11300.0},{"date":"2023-01-17","close":11450.0},{"date":"2023-01-18","close":11400.0},{"date":"2023-01-19","close":11550.0},{"date":"2023-01-20","close":11900.0},{"date":"2023-01-25","close":11750.0},{"date":"2023-01-26","close":10990.0},{"date":"2023-01-27","close":10780.0},{"date":"2023-01-30","close":10300.0},{"date":"2023-01-31","close":10250.0},{"date":"2023-02-01","close":10880.0},{"date":"2023-02-02","close":11580.0},{"date":"2023-02-03","close":11840.0},{"date":"2023-02-06","close":11570.0},{"date":"2023-02-07","close":12320.0},{"date":"2023-02-08","close":12150.0},{"date":"2023-02-09","close":11760.0},{"date":"2023-02-10","close":12020.0},{"date":"2023-02-13","close":11700.0},{"date":"2023-02-14","close":11790.0},{"date":"2023-02-15","close":11210.0},{"date":"2023-02-16","close":11110.0},{"date":"2023-02-17","close":10970.0},{"date":"2023-02-20","close":11690.0},{"date":"2023-02-21","close":11740.0},{"date":"2023-02-22","close":11290.0},{"date":"2023-02-23","close":11830.0},{"date":"2023-02-24","close":12250.0},{"date":"2023-02-27","close":12480.0},{"date":"2023-02-28","close":12960.0},{"date":"2023-03-02","close":12390.0},{"date":"2023-03-03","close":12990.0},{"date":"2023-03-06","close":13310.0},{"date":"2023-03-07","close":13350.0},{"date":"2023-03-08","close":12980.0},{"date":"2023-03-09","close":13200.0},{"date":"2023-03-10","close":12650.0},{"date":"2023-03-13","close":12380.0},{"date":"2023-03-14","close":11710.0},{"date":"2023-03-15","close":11900.0},{"date":"2023-03-16","close":12830.0},{"date":"2023-03-17","close":12730.0},{"date":"2023-03-20","close":12490.0},{"date":"2023-03-21","close":12120.0},{"date":"2023-03-22","close":13070.0},{"date":"2023-03-23","close":12680.0},{"date":"2023-03-24","close":12880.0},{"date":"2023-03-27","close":12950.0},{"date":"2023-03-28","close":13620.0},{"date":"2023-03-29","close":13380.0},{"date":"2023-03-30","close":13070.0},{"date":"2023-03-31","close":12430.0},{"date":"2023-04-03","close":12750.0},{"date":"2023-04-04","close":12390.0},{"date":"2023-04-05","close":12550.0},{"date":"2023-04-06","close":12160.0},{"date":"2023-04-07","close":12100.0},{"date":"2023-04-10","close":11350.0},{"date":"2023-04-11","close":11380.0},{"date":"2023-04-12","close":11310.0},{"date":"2023-04-13","close":11640.0},{"date":"2023-04-14","close":11440.0},{"date":"2023-04-17","close":11640.0},{"date":"2023-04-18","close":11400.0},{"date":"2023-04-19","close":11440.0},{"date":"2023-04-20","close":10720.0},{"date":"2023-04-21","close":10390.0},{"date":"2023-04-24","close":10700.0},{"date":"2023-04-25","close":10080.0},{"date":"2023-04-26","close":10080.0},{"date":"2023-04-27","close":10220.0},{"date":"2023-04-28","close":10100.0},{"date":"2023-05-02","close":10200.0},{"date":"2023-05-03","close":10130.0},{"date":"2023-05-04","close":10070.0},{"date":"2023-05-08","close":10130.0},{"date":"2023-05-09","close":10010.0},{"date":"2023-05-10","close":9930.0},{"date":"2023-05-11","close":9900.0},{"date":"2023-05-12","close":9820.0},{"date":"2023-05-15","close":9600.0},{"date":"2023-05-16","close":9550.0},{"date":"2023-05-17","close":9770.0},{"date":"2023-05-18","close":10450.0},{"date":"2023-05-19","close":10690.0},{"date":"2023-05-22","close":10670.0},{"date":"2023-05-23","close":10590.0},{"date":"2023-05-24","close":10360.0},{"date":"2023-05-25","close":10420.0},{"date":"2023-05-26","close":10390.0},{"date":"2023-05-30","close":10730.0},{"date":"2023-05-31","close":10650.0},{"date":"2023-06-01","close":10670.0},{"date":"2023-06-02","close":10450.0},{"date":"2023-06-05","close":10610.0},{"date":"2023-06-07","close":10650.0},{"date":"2023-06-08","close":10390.0},{"date":"2023-06-09","close":10720.0},{"date":"2023-06-12","close":10530.0},{"date":"2023-06-13","close":10640.0},{"date":"2023-06-14","close":11330.0},{"date":"2023-06-15","close":14320.0},{"date":"2023-06-16","close":14730.0},{"date":"2023-06-19","close":15080.0},{"date":"2023-06-20","close":15240.0},{"date":"2023-06-21","close":15550.0},{"date":"2023-06-22","close":14750.0},{"date":"2023-06-23","close":14310.0},{"date":"2023-06-26","close":14450.0},{"date":"2023-06-27","close":13830.0},{"date":"2023-06-28","close":15100.0},{"date":"2023-06-29","close":15100.0},{"date":"2023-06-30","close":14260.0},{"date":"2023-07-03","close":15230.0},{"date":"2023-07-04","close":15540.0},{"date":"2023-07-05","close":14380.0},{"date":"2023-07-06","close":13440.0},{"date":"2023-07-07","close":12800.0},{"date":"2023-07-10","close":12510.0},{"date":"2023-07-11","close":12960.0},{"date":"2023-07-12","close":13010.0},{"date":"2023-07-13","close":13460.0},{"date":"2023-07-14","close":13030.0},{"date":"2023-07-17","close":13330.0},{"date":"2023-07-18","close":13220.0},{"date":"2023-07-19","close":12880.0},{"date":"2023-07-20","close":13540.0},{"date":"2023-07-21","close":13290.0},{"date":"2023-07-24","close":12990.0},{"date":"2023-07-25","close":12530.0},{"date":"2023-07-26","close":11660.0},{"date":"2023-07-27","close":12470.0},{"date":"2023-07-28","close":12470.0},{"date":"2023-07-31","close":12700.0},{"date":"2023-08-01","close":12610.0},{"date":"2023-08-02","close":11290.0},{"date":"2023-08-03","close":10970.0},{"date":"2023-08-04","close":10920.0},{"date":"2023-08-07","close":11090.0},{"date":"2023-08-08","close":10720.0},{"date":"2023-08-09","close":10900.0},{"date":"2023-08-10","close":10720.0},{"date":"2023-08-11","close":10770.0},{"date":"2023-08-14","close":11070.0},{"date":"2023-08-16","close":10660.0},{"date":"2023-08-17","close":10820.0},{"date":"2023-08-18","close":10950.0},{"date":"2023-08-21","close":10830.0},{"date":"2023-08-22","close":10600.0},{"date":"2023-08-23","close":10760.0},{"date":"2023-08-24","close":11370.0},{"date":"2023-08-25","close":11080.0},{"date":"2023-08-28","close":11360.0},{"date":"2023-08-29","close":11340.0},{"date":"2023-08-30","close":11750.0},{"date":"2023-08-31","close":11510.0},{"date":"2023-09-01","close":11950.0},{"date":"2023-09-04","close":11500.0},{"date":"2023-09-05","close":11570.0},{"date":"2023-09-06","close":11250.0},{"date":"2023-09-07","close":11200.0},{"date":"2023-09-08","close":11050.0},{"date":"2023-09-11","close":10930.0},{"date":"2023-09-12","close":10830.0},{"date":"2023-09-13","close":10550.0},{"date":"2023-09-14","close":11230.0},{"date":"2023-09-15","close":11090.0},{"date":"2023-09-18","close":10830.0},{"date":"2023-09-19","close":10780.0},{"date":"2023-09-20","close":10630.0},{"date":"2023-09-21","close":10110.0},{"date":"2023-09-22","close":10080.0},{"date":"2023-09-25","close":10030.0},{"date":"2023-09-26","close":9870.0},{"date":"2023-09-27","close":10190.0},{"date":"2023-10-04","close":9510.0},{"date":"2023-10-05","close":9520.0},{"date":"2023-10-06","close":9610.0},{"date":"2023-10-10","close":9360.0},{"date":"2023-10-11","close":9630.0},{"date":"2023-10-12","close":9840.0},{"date":"2023-10-13","close":9600.0},{"date":"2023-10-16","close":9470.0},{"date":"2023-10-17","close":9680.0},{"date":"2023-10-18","close":9810.0},{"date":"2023-10-19","close":9210.0},{"date":"2023-10-20","close":8980.0},{"date":"2023-10-23","close":8710.0},{"date":"2023-10-24","close":9230.0},{"date":"2023-10-25","close":9240.0},{"date":"2023-10-26","close":8870.0},{"date":"2023-10-27","close":8640.0},{"date":"2023-10-30","close":8800.0},{"date":"2023-10-31","close":8680.0},{"date":"2023-11-01","close":8820.0},{"date":"2023-11-02","close":9340.0},{"date":"2023-11-03","close":9520.0},{"date":"2023-11-06","close":9900.0},{"date":"2023-11-07","close":10000.0},{"date":"2023-11-08","close":10300.0},{"date":"2023-11-09","close":10570.0},{"date":"2023-11-10","close":10250.0},{"date":"2023-11-13","close":9900.0},{"date":"2023-11-14","close":10520.0},{"date":"2023-11-15","close":10500.0},{"date":"2023-11-16","close":10670.0},{"date":"2023-11-17","close":11150.0},{"date":"2023-11-20","close":10990.0},{"date":"2023-11-21","close":10810.0},{"date":"2023-11-22","close":10670.0},{"date":"2023-11-23","close":10350.0},{"date":"2023-11-24","close":10460.0},{"date":"2023-11-27","close":10600.0},{"date":"2023-11-28","close":11200.0},{"date":"2023-11-29","close":11150.0},{"date":"2023-11-30","close":11270.0},{"date":"2023-12-01","close":11590.0},{"date":"2023-12-04","close":11790.0},{"date":"2023-12-05","close":11430.0},{"date":"2023-12-06","close":11140.0},{"date":"2023-12-07","close":11000.0},{"date":"2023-12-08","close":11240.0},{"date":"2023-12-11","close":11450.0},{"date":"2023-12-12","close":11500.0},{"date":"2023-12-13","close":11300.0},{"date":"2023-12-14","close":11300.0},{"date":"2023-12-15","close":11230.0},{"date":"2023-12-18","close":11400.0},{"date":"2023-12-19","close":11120.0},{"date":"2023-12-20","close":11290.0},{"date":"2023-12-21","close":11080.0},{"date":"2023-12-22","close":10870.0},{"date":"2023-12-26","close":10770.0},{"date":"2023-12-27","close":10920.0},{"date":"2023-12-28","close":10780.0},{"date":"2024-01-02","close":11780.0},{"date":"2024-01-03","close":11880.0},{"date":"2024-01-04","close":11850.0},{"date":"2024-01-05","close":11700.0},{"date":"2024-01-08","close":12310.0},{"date":"2024-01-09","close":12340.0},{"date":"2024-01-10","close":11710.0},{"date":"2024-01-11","close":11610.0},{"date":"2024-01-12","close":11250.0},{"date":"2024-01-15","close":11090.0},{"date":"2024-01-16","close":11120.0},{"date":"2024-01-17","close":10670.0},{"date":"2024-01-18","close":10850.0},{"date":"2024-01-19","close":11580.0},{"date":"2024-01-22","close":11750.0},{"date":"2024-01-23","close":12050.0},{"date":"2024-01-24","close":15660.0},{"date":"2024-01-25","close":20350.0},{"date":"2024-01-26","close":19800.0},{"date":"2024-01-29","close":20200.0},{"date":"2024-01-30","close":19930.0},{"date":"2024-01-31","close":18840.0},{"date":"2024-02-01","close":17540.0},{"date":"2024-02-02","close":18050.0},{"date":"2024-02-05","close":15580.0},{"date":"2024-02-06","close":15430.0},{"date":"2024-02-07","close":15850.0},{"date":"2024-02-08","close":16040.0},{"date":"2024-02-13","close":16750.0},{"date":"2024-02-14","close":18260.0},{"date":"2024-02-15","close":18450.0},{"date":"2024-02-16","close":17860.0},{"date":"2024-02-19","close":18250.0},{"date":"2024-02-20","close":17740.0},{"date":"2024-02-21","close":15820.0},{"date":"2024-02-22","close":16170.0},{"date":"2024-02-23","close":16220.0},{"date":"2024-02-26","close":16300.0},{"date":"2024-02-27","close":17340.0},{"date":"2024-02-28","close":16110.0},{"date":"2024-02-29","close":15110.0},{"date":"2024-03-04","close":16450.0},{"date":"2024-03-05","close":16480.0},{"date":"2024-03-06","close":16790.0},{"date":"2024-03-07","close":16690.0},{"date":"2024-03-08","close":17080.0},{"date":"2024-03-11","close":16110.0},{"date":"2024-03-12","close":16160.0},{"date":"2024-03-13","close":15740.0},{"date":"2024-03-14","close":15650.0},{"date":"2024-03-15","close":16910.0},{"date":"2024-03-18","close":17350.0},{"date":"2024-03-19","close":17470.0},{"date":"2024-03-20","close":17630.0},{"date":"2024-03-21","close":17300.0},{"date":"2024-03-22","close":17380.0},{"date":"2024-03-25","close":16700.0},{"date":"2024-03-26","close":18550.0},{"date":"2024-03-27","close":18020.0},{"date":"2024-03-28","close":18030.0},{"date":"2024-03-29","close":17700.0},{"date":"2024-04-01","close":17220.0},{"date":"2024-04-02","close":17320.0},{"date":"2024-04-03","close":16220.0},{"date":"2024-04-04","close":16300.0},{"date":"2024-04-05","close":15510.0},{"date":"2024-04-08","close":14680.0},{"date":"2024-04-09","close":14450.0},{"date":"2024-04-11","close":14310.0},{"date":"2024-04-12","close":14770.0},{"date":"2024-04-15","close":14370.0},{"date":"2024-04-16","close":13930.0},{"date":"2024-04-17","close":14130.0},{"date":"2024-04-18","close":14830.0},{"date":"2024-04-19","close":14290.0},{"date":"2024-04-22","close":14550.0},{"date":"2024-04-23","close":14070.0},{"date":"2024-04-24","close":15130.0},{"date":"2024-04-25","close":14880.0},{"date":"2024-04-26","close":15420.0},{"date":"2024-04-29","close":15050.0},{"date":"2024-04-30","close":15060.0},{"date":"2024-05-02","close":15730.0},{"date":"2024-05-03","close":16000.0},{"date":"2024-05-07","close":16630.0},{"date":"2024-05-08","close":16080.0},{"date":"2024-05-09","close":15610.0},{"date":"2024-05-10","close":15330.0},{"date":"2024-05-13","close":15200.0},{"date":"2024-05-14","close":16220.0},{"date":"2024-05-16","close":16310.0},{"date":"2024-05-17","close":15500.0},{"date":"2024-05-20","close":15110.0},{"date":"2024-05-21","close":15120.0},{"date":"2024-05-22","close":15040.0},{"date":"2024-05-23","close":15200.0},{"date":"2024-05-24","close":14660.0},{"date":"2024-05-27","close":14670.0},{"date":"2024-05-28","close":14600.0},{"date":"2024-05-29","close":14100.0},{"date":"2024-05-30","close":13830.0},{"date":"2024-05-31","close":13920.0},{"date":"2024-06-03","close":16250.0},{"date":"2024-06-04","close":16220.0},{"date":"2024-06-05","close":15800.0},{"date":"2024-06-07","close":16700.0},{"date":"2024-06-10","close":16350.0},{"date":"2024-06-11","close":16320.0},{"date":"2024-06-12","close":18070.0},{"date":"2024-06-13","close":18300.0},{"date":"2024-06-14","close":17690.0},{"date":"2024-06-17","close":17850.0},{"date":"2024-06-18","close":17720.0},{"date":"2024-06-19","close":18650.0},{"date":"2024-06-20","close":18240.0},{"date":"2024-06-21","close":18960.0},{"date":"2024-06-24","close":18270.0},{"date":"2024-06-25","close":17110.0},{"date":"2024-06-26","close":18960.0},{"date":"2024-06-27","close":18750.0},{"date":"2024-06-28","close":18910.0},{"date":"2024-07-01","close":17880.0},{"date":"2024-07-02","close":17500.0},{"date":"2024-07-03","close":16290.0},{"date":"2024-07-04","close":16390.0},{"date":"2024-07-05","close":15350.0},{"date":"2024-07-08","close":15550.0},{"date":"2024-07-09","close":16140.0},{"date":"2024-07-10","close":15700.0},{"date":"2024-07-11","close":15470.0},{"date":"2024-07-12","close":14900.0},{"date":"2024-07-15","close":14930.0},{"date":"2024-07-16","close":14550.0},{"date":"2024-07-17","close":14260.0},{"date":"2024-07-18","close":13900.0},{"date":"2024-07-19","close":13900.0},{"date":"2024-07-22","close":13170.0},{"date":"2024-07-23","close":12930.0},{"date":"2024-07-24","close":13100.0},{"date":"2024-07-25","close":11620.0},{"date":"2024-07-26","close":11090.0},{"date":"2024-07-29","close":11200.0},{"date":"2024-07-30","close":10730.0},{"date":"2024-07-31","close":11080.0},{"date":"2024-08-01","close":11120.0},{"date":"2024-08-02","close":10670.0},{"date":"2024-08-05","close":9020.0},{"date":"2024-08-06","close":10000.0},{"date":"2024-08-07","close":10030.0},{"date":"2024-08-08","close":9800.0},{"date":"2024-08-09","close":10220.0},{"date":"2024-08-12","close":10560.0},{"date":"2024-08-13","close":10500.0},{"date":"2024-08-14","close":10810.0},{"date":"2024-08-16","close":10840.0},{"date":"2024-08-19","close":10500.0},{"date":"2024-08-20","close":10750.0},{"date":"2024-08-21","close":10640.0},{"date":"2024-08-22","close":10310.0},{"date":"2024-08-23","close":10300.0},{"date":"2024-08-26","close":10270.0},{"date":"2024-08-27","close":10220.0},{"date":"2024-08-28","close":10200.0},{"date":"2024-08-29","close":10120.0},{"date":"2024-08-30","close":10200.0},{"date":"2024-09-02","close":10050.0},{"date":"2024-09-03","close":9750.0},{"date":"2024-09-04","close":9400.0},{"date":"2024-09-05","close":9000.0},{"date":"2024-09-06","close":8840.0},{"date":"2024-09-09","close":9000.0},{"date":"2024-09-10","close":8850.0},{"date":"2024-09-11","close":8920.0},{"date":"2024-09-12","close":9220.0},{"date":"2024-09-13","close":9060.0},{"date":"2024-09-19","close":8890.0},{"date":"2024-09-20","close":8730.0},{"date":"2024-09-23","close":8880.0},{"date":"2024-09-24","close":9100.0},{"date":"2024-09-25","close":9020.0},{"date":"2024-09-26","close":9570.0},{"date":"2024-09-27","close":9850.0},{"date":"2024-09-30","close":9510.0},{"date":"2024-10-02","close":9390.0},{"date":"2024-10-04","close":9370.0},{"date":"2024-10-07","close":9750.0},{"date":"2024-10-08","close":9620.0},{"date":"2024-10-10","close":9470.0},{"date":"2024-10-11","close":9430.0},{"date":"2024-10-14","close":9470.0},{"date":"2024-10-15","close":9410.0},{"date":"2024-10-16","close":9290.0},{"date":"2024-10-17","close":9420.0},{"date":"2024-10-18","close":9150.0},{"date":"2024-10-21","close":9260.0},{"date":"2024-10-22","close":9000.0},{"date":"2024-10-23","close":9200.0},{"date":"2024-10-24","close":8900.0},{"date":"2024-10-25","close":8620.0},{"date":"2024-10-28","close":8810.0},{"date":"2024-10-29","close":8700.0},{"date":"2024-10-30","close":8730.0},{"date":"2024-10-31","close":8790.0},{"date":"2024-11-01","close":8460.0},{"date":"2024-11-04","close":8650.0},{"date":"2024-11-05","close":8790.0},{"date":"2024-11-06","close":8480.0},{"date":"2024-11-07","close":8400.0},{"date":"2024-11-08","close":8490.0},{"date":"2024-11-11","close":7840.0},{"date":"2024-11-12","close":7650.0},{"date":"2024-11-13","close":7200.0},{"date":"2024-11-14","close":7190.0},{"date":"2024-11-15","close":7410.0},{"date":"2024-11-18","close":7280.0},{"date":"2024-11-19","close":7320.0},{"date":"2024-11-20","close":7120.0},{"date":"2024-11-21","close":7140.0},{"date":"2024-11-22","close":7280.0},{"date":"2024-11-25","close":7430.0},{"date":"2024-11-26","close":7420.0},{"date":"2024-11-27","close":7120.0},{"date":"2024-11-28","close":7170.0},{"date":"2024-11-29","close":7000.0},{"date":"2024-12-02","close":6060.0},{"date":"2024-12-03","close":6160.0},{"date":"2024-12-04","close":6200.0},{"date":"2024-12-05","close":6180.0},{"date":"2024-12-06","close":6240.0},{"date":"2024-12-09","close":5770.0},{"date":"2024-12-10","close":6200.0},{"date":"2024-12-11","close":6980.0},{"date":"2024-12-12","close":6900.0},{"date":"2024-12-13","close":6990.0},{"date":"2024-12-16","close":6980.0},{"date":"2024-12-17","close":6880.0},{"date":"2024-12-18","close":6820.0},{"date":"2024-12-19","close":6650.0},{"date":"2024-12-20","close":6480.0},{"date":"2024-12-23","close":6700.0},{"date":"2024-12-24","close":6630.0},{"date":"2024-12-26","close":6460.0},{"date":"2024-12-27","close":6510.0},{"date":"2024-12-30","close":6570.0},{"date":"2025-01-02","close":6880.0},{"date":"2025-01-03","close":7000.0},{"date":"2025-01-06","close":7300.0},{"date":"2025-01-07","close":7370.0},{"date":"2025-01-08","close":7870.0},{"date":"2025-01-09","close":7620.0},{"date":"2025-01-10","close":7410.0},{"date":"2025-01-13","close":7150.0},{"date":"2025-01-14","close":7210.0},{"date":"2025-01-15","close":7160.0},{"date":"2025-01-16","close":7380.0},{"date":"2025-01-17","close":7290.0},{"date":"2025-01-20","close":7710.0},{"date":"2025-01-21","close":7590.0},{"date":"2025-01-22","close":7690.0},{"date":"2025-01-23","close":7300.0},{"date":"2025-01-24","close":7260.0},{"date":"2025-01-31","close":6890.0},{"date":"2025-02-03","close":6430.0},{"date":"2025-02-04","close":6670.0},{"date":"2025-02-05","close":6880.0},{"date":"2025-02-06","close":7150.0},{"date":"2025-02-07","close":7250.0},{"date":"2025-02-10","close":7500.0},{"date":"2025-02-11","close":7510.0},{"date":"2025-02-12","close":7240.0},{"date":"2025-02-13","close":7290.0},{"date":"2025-02-14","close":7710.0},{"date":"2025-02-17","close":7730.0},{"date":"2025-02-18","close":7800.0},{"date":"2025-02-19","close":9320.0},{"date":"2025-02-20","close":9420.0},{"date":"2025-02-21","close":8950.0},{"date":"2025-02-24","close":9240.0},{"date":"2025-02-25","close":8960.0},{"date":"2025-02-26","close":8760.0},{"date":"2025-02-27","close":8230.0},{"date":"2025-02-28","close":7920.0},{"date":"2025-03-04","close":7540.0},{"date":"2025-03-05","close":7780.0},{"date":"2025-03-06","close":7640.0},{"date":"2025-03-07","close":7910.0},{"date":"2025-03-10","close":8000.0},{"date":"2025-03-11","close":7670.0},{"date":"2025-03-12","close":8000.0},{"date":"2025-03-13","close":7710.0},{"date":"2025-03-14","close":7950.0},{"date":"2025-03-17","close":7940.0},{"date":"2025-03-18","close":8060.0},{"date":"2025-03-19","close":8160.0},{"date":"2025-03-20","close":8420.0},{"date":"2025-03-21","close":8540.0},{"date":"2025-03-24","close":8520.0},{"date":"2025-03-25","close":8070.0},{"date":"2025-03-26","close":7810.0},{"date":"2025-03-27","close":7850.0},{"date":"2025-03-28","close":7340.0},{"date":"2025-03-31","close":6840.0},{"date":"2025-04-01","close":7040.0},{"date":"2025-04-02","close":7030.0},{"date":"2025-04-03","close":6870.0},{"date":"2025-04-04","close":6860.0},{"date":"2025-04-07","close":6160.0},{"date":"2025-04-08","close":6180.0},{"date":"2025-04-09","close":6010.0},{"date":"2025-04-10","close":6560.0},{"date":"2025-04-11","close":6680.0},{"date":"2025-04-14","close":6870.0},{"date":"2025-04-15","close":6950.0},{"date":"2025-04-16","close":6810.0},{"date":"2025-04-17","close":6780.0},{"date":"2025-04-18","close":7240.0},{"date":"2025-04-21","close":7200.0},{"date":"2025-04-22","close":7380.0},{"date":"2025-04-23","close":7410.0},{"date":"2025-04-24","close":7310.0},{"date":"2025-04-25","close":7390.0},{"date":"2025-04-28","close":7170.0},{"date":"2025-04-29","close":7260.0},{"date":"2025-04-30","close":7260.0},{"date":"2025-05-02","close":7130.0},{"date":"2025-05-07","close":7300.0},{"date":"2025-05-08","close":7300.0},{"date":"2025-05-09","close":7360.0},{"date":"2025-05-12","close":7940.0},{"date":"2025-05-13","close":7660.0},{"date":"2025-05-14","close":7410.0},{"date":"2025-05-15","close":7500.0},{"date":"2025-05-16","close":7370.0},{"date":"2025-05-19","close":7100.0},{"date":"2025-05-20","close":7020.0},{"date":"2025-05-21","close":6880.0},{"date":"2025-05-22","close":6720.0},{"date":"2025-05-23","close":6590.0},{"date":"2025-05-26","close":7020.0},{"date":"2025-05-27","close":6970.0},{"date":"2025-05-28","close":7040.0},{"date":"2025-05-29","close":7040.0},{"date":"2025-05-30","close":7070.0},{"date":"2025-06-02","close":7090.0},{"date":"2025-06-04","close":7220.0},{"date":"2025-06-05","close":7440.0},{"date":"2025-06-09","close":7330.0},{"date":"2025-06-10","close":7290.0},{"date":"2025-06-11","close":7460.0},{"date":"2025-06-12","close":7430.0},{"date":"2025-06-13","close":7200.0},{"date":"2025-06-16","close":7110.0},{"date":"2025-06-17","close":7250.0},{"date":"2025-06-18","close":7480.0},{"date":"2025-06-19","close":7460.0},{"date":"2025-06-20","close":7410.0},{"date":"2025-06-23","close":7140.0},{"date":"2025-06-24","close":7450.0},{"date":"2025-06-25","close":7520.0},{"date":"2025-06-26","close":7370.0},{"date":"2025-06-27","close":7220.0},{"date":"2025-06-30","close":7240.0},{"date":"2025-07-01","close":7200.0},{"date":"2025-07-02","close":7150.0},{"date":"2025-07-03","close":7500.0},{"date":"2025-07-04","close":7310.0},{"date":"2025-07-07","close":7190.0},{"date":"2025-07-08","close":7300.0},{"date":"2025-07-09","close":7210.0},{"date":"2025-07-10","close":7310.0},{"date":"2025-07-11","close":8160.0},{"date":"2025-07-14","close":8070.0},{"date":"2025-07-15","close":8380.0},{"date":"2025-07-16","close":9030.0},{"date":"2025-07-17","close":8760.0},{"date":"2025-07-18","close":8470.0},{"date":"2025-07-21","close":8380.0},{"date":"2025-07-22","close":8210.0},{"date":"2025-07-23","close":9500.0},{"date":"2025-07-24","close":9660.0},{"date":"2025-07-25","close":10230.0},{"date":"2025-07-28","close":10400.0},{"date":"2025-07-29","close":10650.0},{"date":"2025-07-30","close":10370.0},{"date":"2025-07-31","close":10500.0},{"date":"2025-08-01","close":10400.0},{"date":"2025-08-04","close":11140.0},{"date":"2025-08-05","close":11480.0},{"date":"2025-08-06","close":11620.0},{"date":"2025-08-07","close":12190.0},{"date":"2025-08-08","close":12060.0},{"date":"2025-08-11","close":12500.0},{"date":"2025-08-12","close":13040.0},{"date":"2025-08-13","close":13370.0},{"date":"2025-08-14","close":13720.0},{"date":"2025-08-18","close":12720.0},{"date":"2025-08-19","close":12220.0},{"date":"2025-08-20","close":11400.0},{"date":"2025-08-21","close":11310.0},{"date":"2025-08-22","close":11480.0},{"date":"2025-08-25","close":11570.0},{"date":"2025-08-26","close":12000.0},{"date":"2025-08-27","close":12620.0},{"date":"2025-08-28","close":12830.0},{"date":"2025-08-29","close":12210.0},{"date":"2025-09-01","close":11210.0},{"date":"2025-09-02","close":10400.0},{"date":"2025-09-03","close":10750.0},{"date":"2025-09-04","close":11000.0},{"date":"2025-09-05","close":11740.0},{"date":"2025-09-08","close":12250.0},{"date":"2025-09-09","close":12080.0},{"date":"2025-09-10","close":11920.0},{"date":"2025-09-11","close":11960.0},{"date":"2025-09-12","close":12390.0},{"date":"2025-09-15","close":13150.0},{"date":"2025-09-16","close":14020.0},{"date":"2025-09-17","close":14400.0},{"date":"2025-09-18","close":14580.0},{"date":"2025-09-19","close":14600.0},{"date":"2025-09-22","close":15320.0},{"date":"2025-09-23","close":15600.0},{"date":"2025-09-24","close":15950.0},{"date":"2025-09-25","close":17300.0},{"date":"2025-09-26","close":15770.0},{"date":"2025-09-29","close":15200.0},{"date":"2025-09-30","close":15500.0},{"date":"2025-10-01","close":17530.0},{"date":"2025-10-02","close":17930.0},{"date":"2025-10-10","close":18820.0},{"date":"2025-10-13","close":18920.0},{"date":"2025-10-14","close":20150.0},{"date":"2025-10-15","close":21000.0},{"date":"2025-10-16","close":23500.0},{"date":"2025-10-17","close":24200.0},{"date":"2025-10-20","close":24200.0},{"date":"2025-10-21","close":24200.0},{"date":"2025-10-22","close":25450.0},{"date":"2025-10-23","close":26650.0},{"date":"2025-10-24","close":30300.0},{"date":"2025-10-27","close":27000.0},{"date":"2025-10-28","close":26800.0},{"date":"2025-10-29","close":29550.0},{"date":"2025-10-30","close":28550.0},{"date":"2025-10-31","close":28900.0},{"date":"2025-11-03","close":29000.0},{"date":"2025-11-04","close":29950.0},{"date":"2025-11-05","close":28200.0},{"date":"2025-11-06","close":31700.0},{"date":"2025-11-07","close":29500.0},{"date":"2025-11-10","close":31500.0},{"date":"2025-11-11","close":30850.0},{"date":"2025-11-12","close":31450.0},{"date":"2025-11-13","close":31350.0},{"date":"2025-11-14","close":31400.0},{"date":"2025-11-17","close":29900.0},{"date":"2025-11-18","close":28400.0},{"date":"2025-11-19","close":28300.0},{"date":"2025-11-20","close":29200.0},{"date":"2025-11-21","close":26150.0},{"date":"2025-11-24","close":26350.0},{"date":"2025-11-25","close":25100.0},{"date":"2025-11-26","close":26100.0},{"date":"2025-11-27","close":28050.0},{"date":"2025-11-28","close":29450.0},{"date":"2025-12-01","close":28250.0},{"date":"2025-12-02","close":25900.0},{"date":"2025-12-03","close":27300.0},{"date":"2025-12-04","close":27200.0},{"date":"2025-12-05","close":25400.0},{"date":"2025-12-08","close":25500.0},{"date":"2025-12-09","close":25350.0},{"date":"2025-12-10","close":25700.0},{"date":"2025-12-11","close":25000.0},{"date":"2025-12-12","close":25900.0},{"date":"2025-12-15","close":21500.0},{"date":"2025-12-16","close":19240.0},{"date":"2025-12-17","close":19850.0},{"date":"2025-12-18","close":19360.0},{"date":"2025-12-19","close":21600.0},{"date":"2025-12-22","close":23650.0},{"date":"2025-12-23","close":22550.0},{"date":"2025-12-24","close":22250.0},{"date":"2025-12-26","close":21950.0},{"date":"2025-12-29","close":22250.0},{"date":"2025-12-30","close":21750.0},{"date":"2026-01-02","close":22900.0},{"date":"2026-01-05","close":23800.0},{"date":"2026-01-06","close":23650.0},{"date":"2026-01-07","close":21650.0},{"date":"2026-01-08","close":20600.0},{"date":"2026-01-09","close":22300.0},{"date":"2026-01-12","close":23600.0},{"date":"2026-01-13","close":23600.0},{"date":"2026-01-14","close":24250.0},{"date":"2026-01-15","close":24700.0},{"date":"2026-01-16","close":24350.0},{"date":"2026-01-19","close":23950.0},{"date":"2026-01-20","close":24900.0},{"date":"2026-01-21","close":25000.0},{"date":"2026-01-22","close":25900.0},{"date":"2026-01-23","close":26550.0},{"date":"2026-01-26","close":25800.0},{"date":"2026-01-27","close":27400.0},{"date":"2026-01-28","close":28450.0},{"date":"2026-01-29","close":28550.0},{"date":"2026-01-30","close":26900.0},{"date":"2026-02-02","close":26150.0},{"date":"2026-02-03","close":27400.0},{"date":"2026-02-04","close":27250.0},{"date":"2026-02-05","close":25150.0},{"date":"2026-02-06","close":23050.0},{"date":"2026-02-09","close":23700.0},{"date":"2026-02-10","close":23400.0},{"date":"2026-02-11","close":22600.0},{"date":"2026-02-12","close":22500.0},{"date":"2026-02-13","close":21050.0},{"date":"2026-02-19","close":22100.0},{"date":"2026-02-20","close":22450.0},{"date":"2026-02-23","close":22150.0},{"date":"2026-02-24","close":22850.0},{"date":"2026-02-25","close":22850.0},{"date":"2026-02-26","close":25650.0},{"date":"2026-02-27","close":26250.0},{"date":"2026-03-03","close":26000.0},{"date":"2026-03-04","close":20200.0},{"date":"2026-03-05","close":26000.0},{"date":"2026-03-06","close":25900.0},{"date":"2026-03-09","close":22500.0},{"date":"2026-03-10","close":23650.0},{"date":"2026-03-11","close":25650.0},{"date":"2026-03-12","close":25500.0},{"date":"2026-03-13","close":28850.0},{"date":"2026-03-16","close":27800.0},{"date":"2026-03-17","close":28000.0},{"date":"2026-03-18","close":28050.0},{"date":"2026-03-19","close":26800.0},{"date":"2026-03-20","close":25800.0},{"date":"2026-03-23","close":23050.0},{"date":"2026-03-24","close":22750.0},{"date":"2026-03-25","close":24000.0},{"date":"2026-03-26","close":22300.0},{"date":"2026-03-27","close":22300.0},{"date":"2026-03-30","close":20100.0},{"date":"2026-03-31","close":18870.0},{"date":"2026-04-01","close":22100.0},{"date":"2026-04-02","close":22000.0},{"date":"2026-04-03","close":22600.0},{"date":"2026-04-06","close":21250.0},{"date":"2026-04-07","close":20700.0},{"date":"2026-04-08","close":22400.0},{"date":"2026-04-09","close":21450.0},{"date":"2026-04-10","close":22050.0},{"date":"2026-04-13","close":26800.0},{"date":"2026-04-14","close":27500.0},{"date":"2026-04-15","close":27750.0},{"date":"2026-04-16","close":29100.0},{"date":"2026-04-17","close":32000.0},{"date":"2026-04-20","close":34900.0},{"date":"2026-04-21","close":35050.0},{"date":"2026-04-22","close":37900.0},{"date":"2026-04-23","close":39000.0},{"date":"2026-04-24","close":44100.0},{"date":"2026-04-27","close":43200.0},{"date":"2026-04-28","close":42450.0},{"date":"2026-04-29","close":45150.0},{"date":"2026-04-30","close":47400.0},{"date":"2026-05-04","close":50500.0},{"date":"2026-05-06","close":44700.0},{"date":"2026-05-07","close":42650.0},{"date":"2026-05-08","close":41600.0},{"date":"2026-05-11","close":41000.0},{"date":"2026-05-12","close":39350.0},{"date":"2026-05-13","close":42000.0},{"date":"2026-05-14","close":42100.0},{"date":"2026-05-15","close":40550.0},{"date":"2026-05-18","close":41600.0},{"date":"2026-05-19","close":39550.0},{"date":"2026-05-20","close":38000.0},{"date":"2026-05-21","close":38700.0},{"date":"2026-05-22","close":40800.0},{"date":"2026-05-26","close":40950.0},{"date":"2026-05-27","close":39300.0},{"date":"2026-05-28","close":40750.0},{"date":"2026-05-29","close":39150.0},{"date":"2026-06-01","close":36200.0},{"date":"2026-06-02","close":37500.0},{"date":"2026-06-04","close":38050.0},{"date":"2026-06-05","close":36000.0},{"date":"2026-06-08","close":30400.0},{"date":"2026-06-09","close":35900.0},{"date":"2026-06-10","close":36450.0},{"date":"2026-06-11","close":37750.0},{"date":"2026-06-12","close":37900.0},{"date":"2026-06-15","close":37850.0},{"date":"2026-06-16","close":37000.0},{"date":"2026-06-17","close":36900.0},{"date":"2026-06-18","close":34950.0},{"date":"2026-06-19","close":33850.0},{"date":"2026-06-22","close":33600.0},{"date":"2026-06-23","close":30000.0},{"date":"2026-06-24","close":29100.0},{"date":"2026-06-25","close":29200.0},{"date":"2026-06-26","close":27900.0},{"date":"2026-06-29","close":29750.0},{"date":"2026-06-30","close":31250.0},{"date":"2026-07-01","close":37000.0},{"date":"2026-07-02","close":31550.0},{"date":"2026-07-03","close":31900.0},{"date":"2026-07-06","close":27250.0},{"date":"2026-07-07","close":26700.0},{"date":"2026-07-08","close":26300.0},{"date":"2026-07-09","close":27800.0},{"date":"2026-07-10","close":33300.0},{"date":"2026-07-13","close":28150.0},{"date":"2026-07-14","close":27150.0},{"date":"2026-07-15","close":26400.0},{"date":"2026-07-16","close":23750.0},{"date":"2026-07-20","close":22900.0},{"date":"2026-07-21","close":21500.0},{"date":"2026-07-22","close":24100.0},{"date":"2026-07-23","close":27150.0},{"date":"2026-07-24","close":24900.0},{"date":"2026-07-27","close":23150.0},{"date":"2026-07-28","close":18930.0},{"date":"2026-07-29","close":17050.0},{"date":"2026-07-30","close":16170.0},{"date":"2026-07-31","close":19700.0},{"date":"2026-08-03","close":20050.0},{"date":"2026-08-04","close":21250.0},{"date":"2026-08-05","close":22000.0},{"date":"2026-08-06","close":21250.0},{"date":"2026-08-07","close":21150.0},{"date":"2026-08-10","close":22700.0},{"date":"2026-08-11","close":23350.0},{"date":"2026-08-12","close":23050.0},{"date":"2026-08-13","close":24450.0},{"date":"2026-08-14","close":23800.0},{"date":"2026-08-18","close":22850.0},{"date":"2026-08-19","close":22250.0},{"date":"2026-08-20","close":24500.0},{"date":"2026-08-21","close":22050.0},{"date":"2026-08-24","close":22950.0},{"date":"2026-08-25","close":23900.0},{"date":"2026-08-26","close":26250.0},{"date":"2026-08-27","close":25650.0},{"date":"2026-08-28","close":23500.0},{"date":"2026-08-31","close":23450.0},{"date":"2026-09-01","close":22700.0},{"date":"2026-09-02","close":21800.0},{"date":"2026-09-03","close":21200.0},{"date":"2026-09-04","close":22200.0},{"date":"2026-09-07","close":23750.0},{"date":"2026-09-08","close":22500.0},{"date":"2026-09-09","close":25150.0},{"date":"2026-09-10","close":26300.0},{"date":"2026-09-11","close":26350.0},{"date":"2026-09-14","close":24350.0},{"date":"2026-09-15","close":25400.0},{"date":"2026-09-16","close":28000.0},{"date":"2026-09-17","close":28200.0},{"date":"2026-09-18","close":28350.0},{"date":"2026-09-21","close":27700.0},{"date":"2026-09-22","close":27050.0},{"date":"2026-09-23","close":28850.0},{"date":"2026-09-28","close":30200.0},{"date":"2026-09-29","close":32300.0},{"date":"2026-09-30","close":32950.0},{"date":"2026-10-01","close":36350.0},{"date":"2026-10-02","close":36450.0},{"date":"2026-10-06","close":35850.0},{"date":"2026-10-07","close":32900.0},{"date":"2026-10-08","close":32850.0},{"date":"2026-10-12","close":30600.0},{"date":"2026-10-13","close":31950.0},{"date":"2026-10-14","close":32000.0},{"date":"2026-10-15","close":26550.0},{"date":"2026-10-16","close":29850.0},{"date":"2026-10-19","close":32000.0},{"date":"2026-10-20","close":31750.0},{"date":"2026-10-21","close":35050.0},{"date":"2026-10-22","close":38550.0},{"date":"2026-10-23","close":38750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-289452.0,"foreign_net":43385.0,"institution_net":246067.0},{"date":"2026-10-21","retail_net":31395.0,"foreign_net":-20199.0,"institution_net":-11196.0},{"date":"2026-10-20","retail_net":-144110.0,"foreign_net":-5634.0,"institution_net":149744.0},{"date":"2026-10-19","retail_net":-27603.0,"foreign_net":-37070.0,"institution_net":64673.0},{"date":"2026-10-16","retail_net":-17876.0,"foreign_net":1149.0,"institution_net":16727.0},{"date":"2026-10-15","retail_net":8085.0,"foreign_net":25698.0,"institution_net":-33783.0},{"date":"2026-10-14","retail_net":13704.0,"foreign_net":-3009.0,"institution_net":-10695.0},{"date":"2026-10-13","retail_net":-39815.0,"foreign_net":86068.0,"institution_net":-46253.0},{"date":"2026-10-12","retail_net":473.0,"foreign_net":36222.0,"institution_net":-36695.0},{"date":"2026-10-08","retail_net":-21430.0,"foreign_net":21179.0,"institution_net":251.0},{"date":"2026-10-07","retail_net":-1786.0,"foreign_net":58929.0,"institution_net":-57143.0},{"date":"2026-10-06","retail_net":95140.0,"foreign_net":15874.0,"institution_net":-111014.0},{"date":"2026-10-02","retail_net":-18257.0,"foreign_net":-44490.0,"institution_net":62747.0},{"date":"2026-10-01","retail_net":-62831.0,"foreign_net":-21043.0,"institution_net":83874.0},{"date":"2026-09-30","retail_net":-10339.0,"foreign_net":-20857.0,"institution_net":31196.0},{"date":"2026-09-29","retail_net":34309.0,"foreign_net":-46396.0,"institution_net":12087.0},{"date":"2026-09-28","retail_net":6328.0,"foreign_net":-30781.0,"institution_net":24453.0},{"date":"2026-09-23","retail_net":4658.0,"foreign_net":34379.0,"institution_net":-39037.0},{"date":"2026-09-22","retail_net":5952.0,"foreign_net":32919.0,"institution_net":-38871.0},{"date":"2026-09-21","retail_net":4780.0,"foreign_net":20483.0,"institution_net":-25263.0},{"date":"2026-09-18","retail_net":-3093.0,"foreign_net":-31570.0,"institution_net":34663.0},{"date":"2026-09-17","retail_net":12335.0,"foreign_net":-29410.0,"institution_net":17075.0},{"date":"2026-09-16","retail_net":-42777.0,"foreign_net":18568.0,"institution_net":24209.0},{"date":"2026-09-15","retail_net":-11568.0,"foreign_net":20539.0,"institution_net":-8971.0},{"date":"2026-09-14","retail_net":10693.0,"foreign_net":-34783.0,"institution_net":24090.0},{"date":"2026-09-11","retail_net":17052.0,"foreign_net":-14856.0,"institution_net":-2196.0},{"date":"2026-09-10","retail_net":-55111.0,"foreign_net":5034.0,"institution_net":50077.0},{"date":"2026-09-09","retail_net":-164424.0,"foreign_net":59400.0,"institution_net":105024.0},{"date":"2026-09-08","retail_net":9123.0,"foreign_net":-2623.0,"institution_net":-6500.0},{"date":"2026-09-07","retail_net":-8492.0,"foreign_net":19412.0,"institution_net":-10920.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-289452.0,"foreign_net":43385.0,"institution_net":246067.0},"d3":{"retail_net":-402167.0,"foreign_net":17552.0,"institution_net":384615.0},"d7":{"retail_net":-425857.0,"foreign_net":4320.0,"institution_net":421537.0},"d14":{"retail_net":-474363.0,"foreign_net":157059.0,"institution_net":317304.0},"d30":{"retail_net":-664937.0,"foreign_net":156517.0,"institution_net":508420.0}},"analysis":"최근 5일 외국인 순매수 -1.84만, 기관 순매수 46.60만. 30일 누적: 외국인 15.65만, 기관 50.84만.","foreign_flow":-18369.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":466015.0},"insider_trades":[],"price_analysis":{"current":39600.0,"low_30d":22500.0,"support":24340.0,"high_30d":40900.0,"change_1d":2.7,"change_7d":24.7,"change_30d":77.3,"resistance":39060.0,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.44,"per":63.09,"quarter":"2024-Q2"},{"pbr":2.47,"per":null,"quarter":"2024-Q3"},{"pbr":1.75,"per":null,"quarter":"2024-Q4"},{"pbr":1.73,"per":91.6,"quarter":"2025-Q1"},{"pbr":1.75,"per":35.39,"quarter":"2025-Q2"},{"pbr":3.5,"per":19.85,"quarter":"2025-Q3"},{"pbr":4.77,"per":27.32,"quarter":"2025-Q4"},{"pbr":3.42,"per":25.15,"quarter":"2026-Q1"},{"pbr":5.3,"per":33.2,"quarter":"2026-Q2"},{"pbr":6.87,"per":42.07,"quarter":"현재"}],"timeline":[{"close":18910.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9510.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6570.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6840.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7240.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18870.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.24,"pbr_5y_low":1.73,"per_5y_avg":42.23,"per_5y_low":19.85,"current_pbr":6.87,"current_per":42.07,"pbr_5y_high":5.3,"per_5y_high":91.6,"pbr_5y_median":3.42,"per_5y_median":33.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":71.4,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 47% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +46.9%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 42.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.7,"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":46.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.44,"per":63.09,"close":18910.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.47,"per":null,"close":9510.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":null,"close":6570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.73,"per":91.6,"close":6840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":35.39,"close":7240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.5,"per":19.85,"close":15500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.77,"per":27.32,"close":21750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.42,"per":25.15,"close":18870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.3,"per":33.2,"close":31250.0,"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":"42.4배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"6.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":374.7,"pbr":null,"per":null,"roa":0.0382331570771951,"roe":0.06499164156111031,"revenue":18555106001.0,"market_cap":null,"net_income":6214325492.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.46250506844517597,"total_assets":162537597391.0,"total_equity":95617303129.0,"profit_margin":0.33491188310457987,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5730276924.0,"operating_margin":0.30882480130758483},{"eps":150.93,"pbr":8.18,"per":47.61,"roa":0.021661770411514097,"roe":0.027926658019059084,"revenue":12629139862.0,"market_cap":628600000000.0,"net_income":2503159168.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3237724247795649,"total_assets":115556536721.0,"total_equity":89633323339.0,"profit_margin":0.19820503972180967,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1457922363.0,"operating_margin":0.11544114475972853},{"eps":130.2,"pbr":null,"per":null,"roa":0.0234046806877807,"roe":0.029173821519834314,"revenue":24296186695.0,"market_cap":null,"net_income":2159409766.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23532387517324352,"total_assets":92264013118.0,"total_equity":74018748779.0,"profit_margin":0.08887854679040612,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3022883686.0,"operating_margin":0.12441803003687366},{"eps":285.48,"pbr":null,"per":null,"roa":0.05199127485930067,"roe":0.06588252063116945,"revenue":22189206848.0,"market_cap":null,"net_income":4734686567.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2550278741716293,"total_assets":91066944979.0,"total_equity":71865595330.0,"profit_margin":0.21337790933373338,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3563047264.0,"operating_margin":0.1605756928766091},{"eps":183.83,"pbr":null,"per":null,"roa":0.03326926807645696,"roe":0.045415834057624095,"revenue":17073864677.0,"market_cap":null,"net_income":3048835190.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5181929118202768,"total_assets":91641186184.0,"total_equity":67131546811.0,"profit_margin":0.17856737462064168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6858158688.0,"operating_margin":0.4016758254643159},{"eps":196.6,"pbr":null,"per":null,"roa":0.04251640537847781,"roe":0.05087514869954933,"revenue":18819905072.0,"market_cap":null,"net_income":3260666033.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3261266315913328,"total_assets":76691949942.0,"total_equity":64091528307.0,"profit_margin":0.17325624228844674,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3947425457.0,"operating_margin":0.209747362800088},{"eps":114.78,"pbr":null,"per":null,"roa":0.02214991245659343,"roe":0.03129105803831185,"revenue":20257598196.0,"market_cap":null,"net_income":1903564119.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.04896943553732237,"total_assets":85940029006.0,"total_equity":60834124454.0,"profit_margin":0.093967907773779,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2721576750.0,"operating_margin":-0.13434844168927162},{"eps":-290.65,"pbr":null,"per":null,"roa":-0.05000992149886349,"roe":-0.07705249565873766,"revenue":12712959550.0,"market_cap":null,"net_income":-4820420417.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.01741226746843539,"total_assets":96389281817.0,"total_equity":62560211396.0,"profit_margin":-0.3791737398393594,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2634079733.0,"operating_margin":-0.20719642209512104},{"eps":53.94,"pbr":null,"per":null,"roa":0.008735530952020934,"roe":0.012935187031461211,"revenue":19262085647.0,"market_cap":null,"net_income":894598794.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1533318316679791,"total_assets":102409206597.0,"total_equity":69160097324.0,"profit_margin":0.04644350619110296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":276306885.0,"operating_margin":0.014344598506290714},{"eps":110.04,"pbr":null,"per":null,"roa":0.018037876962520672,"roe":0.026734380145677427,"revenue":16951594927.0,"market_cap":null,"net_income":1825033919.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09518947048633662,"total_assets":101177867151.0,"total_equity":68265428600.0,"profit_margin":0.10766148712609572,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-529452767.0,"operating_margin":-0.03123321252543047},{"eps":-208.86,"pbr":null,"per":null,"roa":-0.03495237186533289,"roe":-0.05213532883085215,"revenue":39840400586.0,"market_cap":null,"net_income":-3463891833.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.046643572169628486,"total_assets":99103198099.0,"total_equity":66440394847.0,"profit_margin":-0.08694420191691593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-648013131.0,"operating_margin":-0.01626522628960998},{"eps":344.59,"pbr":null,"per":null,"roa":0.05887089428192086,"roe":0.08120427600837787,"revenue":23847357580.0,"market_cap":null,"net_income":5715037258.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3057403764983508,"total_assets":97077466339.0,"total_equity":70378526094.0,"profit_margin":0.23965075538570424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4464442845.0,"operating_margin":0.18720912075995297}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":299.71,"per":63.09,"date":"2024-06","close":18910.0,"source":"reported"},{"eps":299.71,"per":36.97,"date":"2024-07","close":11080.0,"source":"reported"},{"eps":299.71,"per":34.03,"date":"2024-08","close":10200.0,"source":"reported"},{"eps":74.67,"per":91.6,"date":"2025-03","close":6840.0,"source":"reported"},{"eps":74.67,"per":97.23,"date":"2025-04","close":7260.0,"source":"reported"},{"eps":74.67,"per":94.68,"date":"2025-05","close":7070.0,"source":"reported"},{"eps":204.56,"per":35.39,"date":"2025-06","close":7240.0,"source":"reported"},{"eps":204.56,"per":51.33,"date":"2025-07","close":10500.0,"source":"reported"},{"eps":204.56,"per":59.69,"date":"2025-08","close":12210.0,"source":"reported"},{"eps":780.69,"per":19.85,"date":"2025-09","close":15500.0,"source":"reported"},{"eps":780.69,"per":37.02,"date":"2025-10","close":28900.0,"source":"reported"},{"eps":780.69,"per":37.72,"date":"2025-11","close":29450.0,"source":"reported"},{"eps":796.11,"per":27.32,"date":"2025-12","close":21750.0,"source":"reported"},{"eps":796.11,"per":33.79,"date":"2026-01","close":26900.0,"source":"reported"},{"eps":796.11,"per":32.97,"date":"2026-02","close":26250.0,"source":"reported"},{"eps":750.44,"per":25.15,"date":"2026-03","close":18870.0,"source":"reported"},{"eps":750.44,"per":63.16,"date":"2026-04","close":47400.0,"source":"reported"},{"eps":750.44,"per":52.17,"date":"2026-05","close":39150.0,"source":"reported"},{"eps":941.31,"per":33.2,"date":"2026-06","close":31250.0,"source":"reported"},{"eps":941.31,"per":20.93,"date":"2026-07","close":19700.0,"source":"reported"},{"eps":941.31,"per":24.91,"date":"2026-08","close":23450.0,"source":"reported"},{"eps":941.31,"per":35.0,"date":"2026-09","close":32950.0,"source":"reported"},{"eps":941.31,"per":41.17,"date":"2026-10","close":38750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":45.58,"std":22.42,"count":23,"current":41.17,"lower_1sd":23.16,"upper_1sd":68.0},"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":"코세스","phase":"above-fold","symbol_resolved":true}