{"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":"2026-10-23T09:52:10.600367+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-30.3,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-91.6,"direction":"higher_better","percentile":12}],"summary":"매출 -30.3%","percentile":18},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.1,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-32.7,"direction":"higher_better","percentile":20}],"summary":"RSI 30","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.19,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.2x","percentile":42}},"signals":[],"summary":"아이티센글로벌(124500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4873.28억. 현재가 21,000원, 전일 대비 -1.6%, 30일 -32.7%. PER 3.3배 / ROE 6.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.59만, 기관 순매도 6296.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2394.571881832151,"grade":"F","trend":"하락","atr_14":1950.0,"rsi_14":30.13333333333334,"sma_20":26100.0,"sma_60":28177.833333333332,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-2394.57)가 시그널선(-1912.22)을 하회합니다(데드크로스). 현재가가 SMA20(26100)과 SMA60(28178) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19037~33163 (현재 위치 14%).","bb_lower":19037.139389737327,"bb_upper":33162.86061026267,"macd_signal":-1912.2185186756196},"change_pct":-3.28,"chart_data":[{"date":"2024-10-23","open":6480,"high":6730,"low":6200,"close":6380,"volume":158571,"rsi_14":53.2,"sma_20":6381.5,"sma_60":5165.75,"sma_120":4831.04},{"date":"2024-10-24","open":6350,"high":6400,"low":6120,"close":6170,"volume":136445,"rsi_14":47.37,"sma_20":6402.0,"sma_60":5192.75,"sma_120":4838.71},{"date":"2024-10-25","open":6140,"high":6560,"low":6000,"close":6300,"volume":171432,"rsi_14":27.6,"sma_20":6422.5,"sma_60":5222.08,"sma_120":4848.88},{"date":"2024-10-28","open":6840,"high":6980,"low":5940,"close":6120,"volume":612994,"rsi_14":36.31,"sma_20":6431.5,"sma_60":5249.33,"sma_120":4857.62},{"date":"2024-10-29","open":6120,"high":6340,"low":6090,"close":6200,"volume":201669,"rsi_14":38.15,"sma_20":6443.0,"sma_60":5274.42,"sma_120":4866.71},{"date":"2024-10-30","open":6210,"high":6890,"low":6210,"close":6680,"volume":387703,"rsi_14":54.29,"sma_20":6460.0,"sma_60":5309.5,"sma_120":4879.71},{"date":"2024-10-31","open":6700,"high":6750,"low":6360,"close":6460,"volume":166027,"rsi_14":51.58,"sma_20":6473.5,"sma_60":5344.67,"sma_120":4892.08},{"date":"2024-11-01","open":6300,"high":6610,"low":5970,"close":6180,"volume":237155,"rsi_14":45.56,"sma_20":6466.0,"sma_60":5374.5,"sma_120":4900.42},{"date":"2024-11-04","open":6180,"high":6210,"low":5900,"close":6120,"volume":153123,"rsi_14":44.66,"sma_20":6407.5,"sma_60":5402.42,"sma_120":4909.58},{"date":"2024-11-05","open":6120,"high":6210,"low":6000,"close":6080,"volume":96887,"rsi_14":44.66,"sma_20":6382.5,"sma_60":5433.17,"sma_120":4918.33},{"date":"2024-11-06","open":6120,"high":6330,"low":6050,"close":6300,"volume":191086,"rsi_14":48.72,"sma_20":6367.0,"sma_60":5474.25,"sma_120":4929.62},{"date":"2024-11-07","open":6240,"high":6410,"low":6150,"close":6170,"volume":65732,"rsi_14":40.23,"sma_20":6350.5,"sma_60":5510.92,"sma_120":4940.25},{"date":"2024-11-08","open":6280,"high":6500,"low":6150,"close":6500,"volume":162572,"rsi_14":44.77,"sma_20":6356.0,"sma_60":5550.08,"sma_120":4954.25},{"date":"2024-11-11","open":6440,"high":6650,"low":6400,"close":6410,"volume":181567,"rsi_14":48.44,"sma_20":6356.5,"sma_60":5588.67,"sma_120":4967.38},{"date":"2024-11-12","open":6430,"high":6610,"low":6150,"close":6200,"volume":154455,"rsi_14":46.62,"sma_20":6347.0,"sma_60":5621.08,"sma_120":4979.46},{"date":"2024-11-13","open":6190,"high":6320,"low":6120,"close":6180,"volume":117316,"rsi_14":50.2,"sma_20":6338.5,"sma_60":5652.58,"sma_120":4990.88},{"date":"2024-11-14","open":6110,"high":6270,"low":5900,"close":5960,"volume":131737,"rsi_14":43.36,"sma_20":6318.0,"sma_60":5680.42,"sma_120":5000.71},{"date":"2024-11-15","open":6110,"high":6120,"low":5700,"close":5910,"volume":155235,"rsi_14":45.68,"sma_20":6280.0,"sma_60":5705.08,"sma_120":5010.0},{"date":"2024-11-18","open":5960,"high":5990,"low":5680,"close":5740,"volume":124024,"rsi_14":40.87,"sma_20":6227.5,"sma_60":5726.17,"sma_120":5018.12},{"date":"2024-11-19","open":5700,"high":6090,"low":5700,"close":6040,"volume":136280,"rsi_14":36.32,"sma_20":6205.0,"sma_60":5752.17,"sma_120":5029.33},{"date":"2024-11-20","open":6120,"high":6200,"low":5780,"close":5800,"volume":129865,"rsi_14":36.02,"sma_20":6176.0,"sma_60":5769.5,"sma_120":5039.21},{"date":"2024-11-21","open":5870,"high":5910,"low":5610,"close":5740,"volume":114336,"rsi_14":39.72,"sma_20":6154.5,"sma_60":5786.25,"sma_120":5049.54},{"date":"2024-11-22","open":5790,"high":5860,"low":5650,"close":5740,"volume":77284,"rsi_14":40.87,"sma_20":6126.5,"sma_60":5801.92,"sma_120":5059.96},{"date":"2024-11-25","open":5760,"high":6220,"low":5760,"close":5900,"volume":208060,"rsi_14":45.91,"sma_20":6115.5,"sma_60":5818.25,"sma_120":5072.58},{"date":"2024-11-26","open":5950,"high":6010,"low":5840,"close":5920,"volume":69464,"rsi_14":40.5,"sma_20":6101.5,"sma_60":5836.42,"sma_120":5085.42},{"date":"2024-11-27","open":5880,"high":6010,"low":5780,"close":5940,"volume":66411,"rsi_14":43.92,"sma_20":6064.5,"sma_60":5855.75,"sma_120":5098.46},{"date":"2024-11-28","open":5940,"high":6000,"low":5720,"close":5800,"volume":86148,"rsi_14":29.41,"sma_20":6031.5,"sma_60":5875.75,"sma_120":5110.0},{"date":"2024-11-29","open":5770,"high":5830,"low":5340,"close":5410,"volume":258184,"rsi_14":25.0,"sma_20":5993.0,"sma_60":5889.17,"sma_120":5118.5},{"date":"2024-12-02","open":5670,"high":5870,"low":5460,"close":5510,"volume":137178,"rsi_14":31.75,"sma_20":5962.5,"sma_60":5904.42,"sma_120":5128.54},{"date":"2024-12-03","open":5510,"high":6330,"low":5500,"close":6020,"volume":336627,"rsi_14":46.64,"sma_20":5959.5,"sma_60":5927.5,"sma_120":5143.04},{"date":"2024-12-04","open":5940,"high":5990,"low":5520,"close":5880,"volume":257217,"rsi_14":48.26,"sma_20":5938.5,"sma_60":5943.67,"sma_120":5157.04},{"date":"2024-12-05","open":5820,"high":5840,"low":5450,"close":5450,"volume":202147,"rsi_14":41.42,"sma_20":5902.5,"sma_60":5957.92,"sma_120":5167.92},{"date":"2024-12-06","open":5350,"high":5560,"low":5120,"close":5320,"volume":128366,"rsi_14":42.05,"sma_20":5843.5,"sma_60":5969.33,"sma_120":5177.67},{"date":"2024-12-09","open":5090,"high":5400,"low":4850,"close":4855,"volume":183274,"rsi_14":28.88,"sma_20":5765.75,"sma_60":5973.92,"sma_120":5184.42},{"date":"2024-12-10","open":4855,"high":5150,"low":4855,"close":5070,"volume":132281,"rsi_14":36.87,"sma_20":5709.25,"sma_60":5981.83,"sma_120":5192.92},{"date":"2024-12-11","open":5040,"high":5410,"low":5030,"close":5250,"volume":93848,"rsi_14":41.55,"sma_20":5662.75,"sma_60":5993.33,"sma_120":5203.12},{"date":"2024-12-12","open":5200,"high":5680,"low":5200,"close":5680,"volume":179419,"rsi_14":49.1,"sma_20":5648.75,"sma_60":6011.92,"sma_120":5216.79},{"date":"2024-12-13","open":5680,"high":5870,"low":5530,"close":5790,"volume":142620,"rsi_14":48.32,"sma_20":5642.75,"sma_60":6032.25,"sma_120":5231.79},{"date":"2024-12-16","open":5800,"high":5810,"low":5570,"close":5570,"volume":105368,"rsi_14":44.97,"sma_20":5634.25,"sma_60":6043.75,"sma_120":5245.71},{"date":"2024-12-17","open":5550,"high":5600,"low":5420,"close":5470,"volume":100908,"rsi_14":43.4,"sma_20":5605.75,"sma_60":6053.08,"sma_120":5256.21},{"date":"2024-12-18","open":5510,"high":6110,"low":5420,"close":6020,"volume":117094,"rsi_14":52.77,"sma_20":5616.75,"sma_60":6058.08,"sma_120":5272.25},{"date":"2024-12-19","open":5840,"high":5860,"low":5660,"close":5720,"volume":159003,"rsi_14":53.99,"sma_20":5615.75,"sma_60":6057.42,"sma_120":5286.04},{"date":"2024-12-20","open":5650,"high":5770,"low":5380,"close":5490,"volume":103185,"rsi_14":49.75,"sma_20":5603.25,"sma_60":6050.75,"sma_120":5297.88},{"date":"2024-12-23","open":5490,"high":5740,"low":5450,"close":5670,"volume":87167,"rsi_14":45.24,"sma_20":5591.75,"sma_60":6046.25,"sma_120":5310.0},{"date":"2024-12-24","open":5590,"high":5750,"low":5540,"close":5540,"volume":44169,"rsi_14":45.37,"sma_20":5572.75,"sma_60":6039.08,"sma_120":5320.62},{"date":"2024-12-26","open":5560,"high":5680,"low":5380,"close":5460,"volume":81411,"rsi_14":50.15,"sma_20":5548.75,"sma_60":6024.42,"sma_120":5330.42},{"date":"2024-12-27","open":5460,"high":5560,"low":5330,"close":5330,"volume":92796,"rsi_14":50.15,"sma_20":5525.25,"sma_60":6010.08,"sma_120":5338.04},{"date":"2024-12-30","open":5400,"high":5500,"low":5100,"close":5200,"volume":228519,"rsi_14":55.78,"sma_20":5514.75,"sma_60":5991.25,"sma_120":5344.46},{"date":"2025-01-02","open":5110,"high":5260,"low":5030,"close":5210,"volume":84705,"rsi_14":52.52,"sma_20":5499.75,"sma_60":5956.58,"sma_120":5350.54},{"date":"2025-01-03","open":5210,"high":5620,"low":5140,"close":5520,"volume":122200,"rsi_14":54.64,"sma_20":5474.75,"sma_60":5938.92,"sma_120":5360.5},{"date":"2025-01-06","open":5520,"high":5740,"low":5520,"close":5670,"volume":102903,"rsi_14":49.81,"sma_20":5464.25,"sma_60":5923.25,"sma_120":5371.71},{"date":"2025-01-07","open":5650,"high":5710,"low":5530,"close":5610,"volume":95431,"rsi_14":46.51,"sma_20":5472.25,"sma_60":5908.42,"sma_120":5383.62},{"date":"2025-01-08","open":5500,"high":5570,"low":5370,"close":5420,"volume":132100,"rsi_14":47.06,"sma_20":5477.25,"sma_60":5892.25,"sma_120":5395.29},{"date":"2025-01-09","open":5380,"high":5490,"low":5270,"close":5380,"volume":41911,"rsi_14":48.19,"sma_20":5503.5,"sma_60":5875.25,"sma_120":5405.96},{"date":"2025-01-10","open":5470,"high":5470,"low":5250,"close":5360,"volume":84525,"rsi_14":33.16,"sma_20":5518.0,"sma_60":5858.08,"sma_120":5414.71},{"date":"2025-01-13","open":5340,"high":5400,"low":5050,"close":5150,"volume":148975,"rsi_14":34.76,"sma_20":5513.0,"sma_60":5838.08,"sma_120":5419.62},{"date":"2025-01-14","open":5110,"high":5190,"low":5030,"close":5130,"volume":65710,"rsi_14":39.16,"sma_20":5485.5,"sma_60":5817.42,"sma_120":5423.83},{"date":"2025-01-15","open":5180,"high":5190,"low":5020,"close":5030,"volume":98847,"rsi_14":29.75,"sma_20":5447.5,"sma_60":5790.08,"sma_120":5428.71},{"date":"2025-01-16","open":5070,"high":5180,"low":4995,"close":5020,"volume":117785,"rsi_14":32.19,"sma_20":5420.0,"sma_60":5760.58,"sma_120":5431.38},{"date":"2025-01-17","open":4990,"high":5090,"low":4940,"close":5030,"volume":57056,"rsi_14":34.53,"sma_20":5398.0,"sma_60":5736.25,"sma_120":5435.79},{"date":"2025-01-20","open":5110,"high":5120,"low":5010,"close":5100,"volume":45618,"rsi_14":41.35,"sma_20":5352.0,"sma_60":5714.92,"sma_120":5440.33},{"date":"2025-01-21","open":5080,"high":5100,"low":4885,"close":4920,"volume":179063,"rsi_14":39.86,"sma_20":5312.0,"sma_60":5694.08,"sma_120":5443.42},{"date":"2025-01-22","open":4950,"high":4955,"low":4690,"close":4690,"volume":204863,"rsi_14":33.75,"sma_20":5272.0,"sma_60":5667.25,"sma_120":5444.67},{"date":"2025-01-23","open":4760,"high":4930,"low":4600,"close":4885,"volume":121442,"rsi_14":28.62,"sma_20":5232.75,"sma_60":5646.67,"sma_120":5448.0},{"date":"2025-01-24","open":4885,"high":4915,"low":4795,"close":4855,"volume":96325,"rsi_14":20.15,"sma_20":5198.5,"sma_60":5624.25,"sma_120":5449.33},{"date":"2025-01-31","open":4865,"high":5090,"low":4840,"close":4905,"volume":75662,"rsi_14":23.99,"sma_20":5170.75,"sma_60":5594.67,"sma_120":5452.08},{"date":"2025-02-03","open":4905,"high":5060,"low":4700,"close":4985,"volume":116317,"rsi_14":32.53,"sma_20":5153.5,"sma_60":5570.08,"sma_120":5457.38},{"date":"2025-02-04","open":4980,"high":5140,"low":4940,"close":5030,"volume":94814,"rsi_14":36.0,"sma_20":5145.0,"sma_60":5550.92,"sma_120":5462.71},{"date":"2025-02-05","open":5070,"high":5530,"low":5010,"close":5470,"volume":242727,"rsi_14":53.29,"sma_20":5158.0,"sma_60":5540.08,"sma_120":5471.25},{"date":"2025-02-06","open":5470,"high":5520,"low":5330,"close":5380,"volume":127790,"rsi_14":57.42,"sma_20":5151.0,"sma_60":5528.42,"sma_120":5480.79},{"date":"2025-02-07","open":5420,"high":5640,"low":5330,"close":5420,"volume":140833,"rsi_14":59.24,"sma_20":5138.5,"sma_60":5513.75,"sma_120":5494.0},{"date":"2025-02-10","open":5420,"high":5480,"low":5240,"close":5330,"volume":95896,"rsi_14":59.62,"sma_20":5124.5,"sma_60":5499.75,"sma_120":5505.33},{"date":"2025-02-11","open":5390,"high":5580,"low":5360,"close":5390,"volume":116784,"rsi_14":61.49,"sma_20":5123.0,"sma_60":5481.25,"sma_120":5515.67},{"date":"2025-02-12","open":5440,"high":5630,"low":5330,"close":5490,"volume":180785,"rsi_14":63.53,"sma_20":5128.5,"sma_60":5465.92,"sma_120":5527.29},{"date":"2025-02-13","open":5500,"high":5620,"low":5430,"close":5430,"volume":105809,"rsi_14":59.76,"sma_20":5132.0,"sma_60":5453.08,"sma_120":5537.08},{"date":"2025-02-14","open":5440,"high":5760,"low":5430,"close":5750,"volume":253993,"rsi_14":72.68,"sma_20":5162.0,"sma_60":5445.92,"sma_120":5549.25},{"date":"2025-02-17","open":5970,"high":6880,"low":5820,"close":6850,"volume":869039,"rsi_14":90.0,"sma_20":5248.0,"sma_60":5460.75,"sma_120":5570.58},{"date":"2025-02-18","open":6740,"high":6750,"low":6300,"close":6430,"volume":385969,"rsi_14":76.41,"sma_20":5318.0,"sma_60":5469.42,"sma_120":5587.25},{"date":"2025-02-19","open":6600,"high":6630,"low":6350,"close":6350,"volume":155665,"rsi_14":75.13,"sma_20":5384.5,"sma_60":5479.58,"sma_120":5602.88},{"date":"2025-02-20","open":6360,"high":6410,"low":6200,"close":6220,"volume":145483,"rsi_14":71.52,"sma_20":5444.0,"sma_60":5482.58,"sma_120":5617.38},{"date":"2025-02-21","open":6250,"high":6480,"low":6040,"close":6200,"volume":155134,"rsi_14":70.28,"sma_20":5499.0,"sma_60":5489.25,"sma_120":5629.38},{"date":"2025-02-24","open":6100,"high":6520,"low":6040,"close":6370,"volume":138279,"rsi_14":71.47,"sma_20":5571.5,"sma_60":5499.75,"sma_120":5643.0},{"date":"2025-02-25","open":6370,"high":6490,"low":6140,"close":6270,"volume":110319,"rsi_14":64.39,"sma_20":5650.5,"sma_60":5508.58,"sma_120":5655.25},{"date":"2025-02-26","open":6450,"high":6470,"low":6170,"close":6190,"volume":131991,"rsi_14":64.62,"sma_20":5715.75,"sma_60":5513.42,"sma_120":5665.83},{"date":"2025-02-27","open":6170,"high":6450,"low":6170,"close":6400,"volume":186348,"rsi_14":66.67,"sma_20":5793.0,"sma_60":5521.42,"sma_120":5678.92},{"date":"2025-02-28","open":7150,"high":7300,"low":6100,"close":6110,"volume":1688204,"rsi_14":62.42,"sma_20":5853.25,"sma_60":5524.25,"sma_120":5690.0},{"date":"2025-03-04","open":6070,"high":6080,"low":5780,"close":6000,"volume":224315,"rsi_14":59.56,"sma_20":5904.0,"sma_60":5527.58,"sma_120":5701.67},{"date":"2025-03-05","open":5980,"high":6090,"low":5960,"close":6090,"volume":109523,"rsi_14":59.43,"sma_20":5957.0,"sma_60":5538.92,"sma_120":5714.04},{"date":"2025-03-06","open":6080,"high":6090,"low":5910,"close":6020,"volume":80839,"rsi_14":59.25,"sma_20":5984.5,"sma_60":5547.42,"sma_120":5725.92},{"date":"2025-03-07","open":6080,"high":6400,"low":5990,"close":6170,"volume":230799,"rsi_14":56.95,"sma_20":6024.0,"sma_60":5549.92,"sma_120":5738.71},{"date":"2025-03-10","open":6170,"high":6350,"low":6100,"close":6350,"volume":75009,"rsi_14":38.1,"sma_20":6070.5,"sma_60":5557.75,"sma_120":5750.71},{"date":"2025-03-11","open":6100,"high":6350,"low":6080,"close":6280,"volume":96854,"rsi_14":45.71,"sma_20":6118.0,"sma_60":5571.58,"sma_120":5764.75},{"date":"2025-03-12","open":6300,"high":6470,"low":6180,"close":6380,"volume":105843,"rsi_14":50.85,"sma_20":6167.5,"sma_60":5589.25,"sma_120":5779.29},{"date":"2025-03-13","open":6380,"high":6440,"low":6210,"close":6290,"volume":85511,"rsi_14":52.02,"sma_20":6207.5,"sma_60":5613.17,"sma_120":5793.54},{"date":"2025-03-14","open":6370,"high":6570,"low":6310,"close":6320,"volume":213825,"rsi_14":53.45,"sma_20":6252.0,"sma_60":5634.0,"sma_120":5807.92},{"date":"2025-03-17","open":6430,"high":6690,"low":6260,"close":6600,"volume":155764,"rsi_14":56.22,"sma_20":6294.5,"sma_60":5656.5,"sma_120":5824.92},{"date":"2025-03-18","open":6590,"high":6910,"low":6550,"close":6830,"volume":268374,"rsi_14":64.14,"sma_20":6293.5,"sma_60":5675.67,"sma_120":5843.79},{"date":"2025-03-19","open":6900,"high":7000,"low":6730,"close":6970,"volume":238520,"rsi_14":69.12,"sma_20":6320.5,"sma_60":5695.33,"sma_120":5863.79},{"date":"2025-03-20","open":6970,"high":6990,"low":6630,"close":6800,"volume":226268,"rsi_14":60.0,"sma_20":6343.0,"sma_60":5715.83,"sma_120":5879.79},{"date":"2025-03-21","open":6880,"high":6930,"low":6450,"close":6460,"volume":235373,"rsi_14":58.54,"sma_20":6355.0,"sma_60":5732.33,"sma_120":5892.71},{"date":"2025-03-24","open":6470,"high":6720,"low":6340,"close":6480,"volume":108385,"rsi_14":62.24,"sma_20":6369.0,"sma_60":5740.0,"sma_120":5899.04},{"date":"2025-03-25","open":6570,"high":6570,"low":6060,"close":6090,"volume":274402,"rsi_14":50.0,"sma_20":6355.0,"sma_60":5746.17,"sma_120":5901.79},{"date":"2025-03-26","open":6030,"high":6300,"low":6030,"close":6210,"volume":68644,"rsi_14":54.11,"sma_20":6352.0,"sma_60":5758.17,"sma_120":5904.46},{"date":"2025-03-27","open":6210,"high":6260,"low":6000,"close":6170,"volume":78636,"rsi_14":50.0,"sma_20":6351.0,"sma_60":5766.5,"sma_120":5906.38},{"date":"2025-03-28","open":6210,"high":6400,"low":6050,"close":6240,"volume":167257,"rsi_14":47.37,"sma_20":6343.0,"sma_60":5778.17,"sma_120":5908.62},{"date":"2025-03-31","open":6220,"high":6350,"low":5870,"close":5980,"volume":313080,"rsi_14":43.42,"sma_20":6336.5,"sma_60":5786.83,"sma_120":5905.62},{"date":"2025-04-01","open":6000,"high":6370,"low":5980,"close":6340,"volume":180099,"rsi_14":49.21,"sma_20":6353.5,"sma_60":5803.67,"sma_120":5906.88},{"date":"2025-04-02","open":6390,"high":6470,"low":6060,"close":6190,"volume":137819,"rsi_14":48.08,"sma_20":6358.5,"sma_60":5820.17,"sma_120":5905.71},{"date":"2025-04-03","open":6070,"high":6320,"low":5940,"close":6000,"volume":161136,"rsi_14":44.2,"sma_20":6357.5,"sma_60":5833.33,"sma_120":5894.96},{"date":"2025-04-04","open":5890,"high":6130,"low":5670,"close":6110,"volume":221187,"rsi_14":40.54,"sma_20":6354.5,"sma_60":5843.17,"sma_120":5891.04},{"date":"2025-04-07","open":5870,"high":6050,"low":5700,"close":5820,"volume":199067,"rsi_14":30.94,"sma_20":6328.0,"sma_60":5845.67,"sma_120":5884.46},{"date":"2025-04-08","open":5920,"high":5980,"low":5640,"close":5670,"volume":129477,"rsi_14":25.56,"sma_20":6297.5,"sma_60":5846.67,"sma_120":5877.54},{"date":"2025-04-09","open":5670,"high":5670,"low":5450,"close":5470,"volume":106443,"rsi_14":25.28,"sma_20":6252.0,"sma_60":5847.5,"sma_120":5869.88},{"date":"2025-04-10","open":5780,"high":5780,"low":5550,"close":5570,"volume":101393,"rsi_14":31.84,"sma_20":6216.0,"sma_60":5850.67,"sma_120":5862.96},{"date":"2025-04-11","open":5680,"high":6130,"low":5540,"close":6020,"volume":242410,"rsi_14":42.01,"sma_20":6201.0,"sma_60":5861.67,"sma_120":5859.88},{"date":"2025-04-14","open":6080,"high":6680,"low":6050,"close":6440,"volume":1054759,"rsi_14":56.01,"sma_20":6193.0,"sma_60":5883.17,"sma_120":5860.62},{"date":"2025-04-15","open":6340,"high":6360,"low":6140,"close":6320,"volume":235223,"rsi_14":51.89,"sma_20":6167.5,"sma_60":5903.0,"sma_120":5860.21},{"date":"2025-04-16","open":6210,"high":6450,"low":6210,"close":6300,"volume":125152,"rsi_14":52.25,"sma_20":6134.0,"sma_60":5924.17,"sma_120":5857.12},{"date":"2025-04-17","open":6460,"high":6700,"low":6310,"close":6580,"volume":465222,"rsi_14":55.48,"sma_20":6123.0,"sma_60":5950.17,"sma_120":5855.38},{"date":"2025-04-18","open":6550,"high":6550,"low":6330,"close":6460,"volume":171009,"rsi_14":58.11,"sma_20":6123.0,"sma_60":5974.0,"sma_120":5855.12},{"date":"2025-04-21","open":6630,"high":7800,"low":6550,"close":6950,"volume":4349101,"rsi_14":59.87,"sma_20":6146.5,"sma_60":6004.83,"sma_120":5859.88},{"date":"2025-04-22","open":7060,"high":7110,"low":6570,"close":6710,"volume":958946,"rsi_14":58.18,"sma_20":6177.5,"sma_60":6034.67,"sma_120":5864.38},{"date":"2025-04-23","open":6600,"high":6750,"low":6350,"close":6510,"volume":429873,"rsi_14":57.99,"sma_20":6192.5,"sma_60":6065.0,"sma_120":5866.12},{"date":"2025-04-24","open":6510,"high":6610,"low":6390,"close":6430,"volume":126798,"rsi_14":55.06,"sma_20":6205.5,"sma_60":6090.75,"sma_120":5868.71},{"date":"2025-04-25","open":6450,"high":6520,"low":6400,"close":6410,"volume":119416,"rsi_14":60.21,"sma_20":6214.0,"sma_60":6116.67,"sma_120":5870.46},{"date":"2025-04-28","open":6410,"high":6480,"low":6220,"close":6240,"volume":214461,"rsi_14":59.79,"sma_20":6227.0,"sma_60":6138.92,"sma_120":5866.79},{"date":"2025-04-29","open":6300,"high":6530,"low":6190,"close":6520,"volume":178901,"rsi_14":67.56,"sma_20":6236.0,"sma_60":6164.5,"sma_120":5867.29},{"date":"2025-04-30","open":6590,"high":6900,"low":6550,"close":6740,"volume":468410,"rsi_14":68.81,"sma_20":6263.5,"sma_60":6193.0,"sma_120":5871.96},{"date":"2025-05-02","open":6730,"high":6730,"low":6370,"close":6440,"volume":245967,"rsi_14":57.09,"sma_20":6285.5,"sma_60":6209.17,"sma_120":5874.62},{"date":"2025-05-07","open":6500,"high":6750,"low":6430,"close":6710,"volume":223706,"rsi_14":54.8,"sma_20":6315.5,"sma_60":6231.33,"sma_120":5879.88},{"date":"2025-05-08","open":6720,"high":6920,"low":6630,"close":6910,"volume":430393,"rsi_14":60.21,"sma_20":6370.0,"sma_60":6256.17,"sma_120":5884.96},{"date":"2025-05-09","open":6960,"high":7130,"low":6800,"close":6930,"volume":556814,"rsi_14":60.9,"sma_20":6433.0,"sma_60":6282.83,"sma_120":5891.29},{"date":"2025-05-12","open":6890,"high":8060,"low":6890,"close":7850,"volume":1856104,"rsi_14":67.99,"sma_20":6552.0,"sma_60":6323.83,"sma_120":5902.54},{"date":"2025-05-13","open":8020,"high":8300,"low":7750,"close":8210,"volume":1219964,"rsi_14":73.21,"sma_20":6684.0,"sma_60":6369.17,"sma_120":5917.54},{"date":"2025-05-14","open":8250,"high":8290,"low":8000,"close":8210,"volume":586934,"rsi_14":69.21,"sma_20":6793.5,"sma_60":6415.5,"sma_120":5934.29},{"date":"2025-05-15","open":8260,"high":8850,"low":8040,"close":8700,"volume":1290663,"rsi_14":78.19,"sma_20":6906.5,"sma_60":6464.67,"sma_120":5955.29},{"date":"2025-05-16","open":9000,"high":9270,"low":8090,"close":9000,"volume":2087415,"rsi_14":84.3,"sma_20":7040.5,"sma_60":6500.5,"sma_120":5980.62},{"date":"2025-05-19","open":8780,"high":9080,"low":8530,"close":8670,"volume":461895,"rsi_14":78.87,"sma_20":7159.0,"sma_60":6537.83,"sma_120":6003.62},{"date":"2025-05-20","open":8800,"high":9430,"low":8670,"close":9050,"volume":859470,"rsi_14":81.13,"sma_20":7282.5,"sma_60":6582.83,"sma_120":6031.21},{"date":"2025-05-21","open":9130,"high":10380,"low":9090,"close":10310,"volume":1376714,"rsi_14":88.18,"sma_20":7475.0,"sma_60":6651.0,"sma_120":6066.79},{"date":"2025-05-22","open":10600,"high":10660,"low":9960,"close":10140,"volume":1114571,"rsi_14":84.67,"sma_20":7634.5,"sma_60":6716.67,"sma_120":6102.96},{"date":"2025-05-23","open":10100,"high":10240,"low":9670,"close":9860,"volume":503541,"rsi_14":79.55,"sma_20":7792.0,"sma_60":6774.83,"sma_120":6137.29},{"date":"2025-05-26","open":9670,"high":11700,"low":9670,"close":11500,"volume":1829739,"rsi_14":88.22,"sma_20":8041.5,"sma_60":6862.0,"sma_120":6185.29},{"date":"2025-05-27","open":11750,"high":11870,"low":11140,"close":11280,"volume":671308,"rsi_14":84.78,"sma_20":8284.0,"sma_60":6946.83,"sma_120":6230.12},{"date":"2025-05-28","open":11380,"high":11860,"low":11160,"close":11250,"volume":739232,"rsi_14":83.91,"sma_20":8526.0,"sma_60":7027.67,"sma_120":6274.54},{"date":"2025-05-29","open":11420,"high":12440,"low":11200,"close":11970,"volume":1197358,"rsi_14":85.49,"sma_20":8812.5,"sma_60":7125.33,"sma_120":6324.79},{"date":"2025-05-30","open":11870,"high":11950,"low":11035,"close":11370,"volume":826399,"rsi_14":75.96,"sma_20":9055.0,"sma_60":7214.83,"sma_120":6371.21},{"date":"2025-06-02","open":11280,"high":11580,"low":10850,"close":11030,"volume":755090,"rsi_14":70.86,"sma_20":9269.5,"sma_60":7297.17,"sma_120":6418.04},{"date":"2025-06-04","open":11300,"high":12420,"low":11230,"close":12030,"volume":1242750,"rsi_14":74.61,"sma_20":9549.0,"sma_60":7397.33,"sma_120":6472.38},{"date":"2025-06-05","open":12290,"high":14950,"low":12130,"close":14700,"volume":3894289,"rsi_14":80.18,"sma_20":9948.5,"sma_60":7539.5,"sma_120":6544.71},{"date":"2025-06-09","open":18050,"high":19110,"low":15590,"close":15840,"volume":5925927,"rsi_14":81.73,"sma_20":10395.0,"sma_60":7697.67,"sma_120":6627.71},{"date":"2025-06-10","open":16520,"high":17940,"low":15260,"close":17430,"volume":3250221,"rsi_14":86.38,"sma_20":10920.0,"sma_60":7883.5,"sma_120":6727.54},{"date":"2025-06-11","open":17340,"high":22250,"low":16890,"close":21150,"volume":4790472,"rsi_14":89.34,"sma_20":11585.0,"sma_60":8129.67,"sma_120":6859.46},{"date":"2025-06-12","open":20500,"high":23850,"low":20050,"close":22750,"volume":2546666,"rsi_14":89.57,"sma_20":12312.0,"sma_60":8404.0,"sma_120":7008.58},{"date":"2025-06-13","open":23250,"high":23450,"low":21150,"close":22200,"volume":1149409,"rsi_14":87.45,"sma_20":13011.5,"sma_60":8668.67,"sma_120":7151.33},{"date":"2025-06-16","open":23100,"high":28050,"low":22550,"close":26500,"volume":2076450,"rsi_14":91.35,"sma_20":13901.5,"sma_60":9000.33,"sma_120":7328.42},{"date":"2025-06-17","open":27150,"high":28850,"low":22650,"close":27300,"volume":2157458,"rsi_14":90.98,"sma_20":14816.5,"sma_60":9341.5,"sma_120":7508.58},{"date":"2025-06-18","open":27200,"high":29800,"low":26300,"close":28700,"volume":1201509,"rsi_14":92.57,"sma_20":15818.0,"sma_60":9703.67,"sma_120":7699.5},{"date":"2025-06-19","open":30850,"high":32500,"low":29100,"close":30000,"volume":1605659,"rsi_14":93.14,"sma_20":16865.5,"sma_60":10090.33,"sma_120":7903.08},{"date":"2025-06-20","open":29700,"high":30700,"low":27500,"close":28900,"volume":1356722,"rsi_14":88.29,"sma_20":17795.0,"sma_60":10464.33,"sma_120":8098.33},{"date":"2025-06-23","open":28900,"high":31150,"low":26400,"close":30750,"volume":1740486,"rsi_14":91.48,"sma_20":18825.5,"sma_60":10868.83,"sma_120":8304.42},{"date":"2025-06-24","open":31300,"high":33000,"low":29350,"close":32500,"volume":1093011,"rsi_14":93.34,"sma_20":19957.5,"sma_60":11309.0,"sma_120":8527.58},{"date":"2025-06-25","open":31300,"high":31350,"low":27750,"close":28750,"volume":1446264,"rsi_14":80.38,"sma_20":20820.0,"sma_60":11684.67,"sma_120":8721.42},{"date":"2025-06-26","open":26950,"high":27350,"low":21950,"close":24400,"volume":3734695,"rsi_14":66.61,"sma_20":21476.0,"sma_60":11988.5,"sma_120":8877.5},{"date":"2025-06-27","open":25300,"high":25300,"low":22650,"close":24500,"volume":1574769,"rsi_14":65.38,"sma_20":22138.5,"sma_60":12292.83,"sma_120":9035.5},{"date":"2025-06-30","open":23150,"high":25750,"low":23100,"close":25100,"volume":1360554,"rsi_14":64.11,"sma_20":22795.0,"sma_60":12611.5,"sma_120":9199.17},{"date":"2025-07-01","open":25750,"high":27150,"low":24400,"close":25400,"volume":788270,"rsi_14":58.95,"sma_20":23496.5,"sma_60":12929.17,"sma_120":9366.42},{"date":"2025-07-02","open":25700,"high":25850,"low":24200,"close":25050,"volume":449582,"rsi_14":55.11,"sma_20":24197.5,"sma_60":13243.5,"sma_120":9531.83},{"date":"2025-07-03","open":24200,"high":25100,"low":23300,"close":24250,"volume":555679,"rsi_14":54.51,"sma_20":24808.5,"sma_60":13547.67,"sma_120":9690.5},{"date":"2025-07-04","open":24500,"high":24900,"low":23000,"close":23600,"volume":492702,"rsi_14":42.41,"sma_20":25253.5,"sma_60":13839.17,"sma_120":9841.17},{"date":"2025-07-07","open":23600,"high":25450,"low":23300,"close":24350,"volume":541779,"rsi_14":42.26,"sma_20":25679.0,"sma_60":14148.0,"sma_120":9996.83},{"date":"2025-07-08","open":24950,"high":25300,"low":20700,"close":21300,"volume":1334591,"rsi_14":32.13,"sma_20":25872.5,"sma_60":14408.5,"sma_120":10127.58},{"date":"2025-07-09","open":21700,"high":22000,"low":20950,"close":21600,"volume":431774,"rsi_14":28.68,"sma_20":25895.0,"sma_60":14677.33,"sma_120":10262.42},{"date":"2025-07-10","open":22350,"high":22350,"low":21100,"close":21750,"volume":383857,"rsi_14":30.93,"sma_20":25845.0,"sma_60":14947.0,"sma_120":10398.83},{"date":"2025-07-11","open":22100,"high":22100,"low":20400,"close":21350,"volume":639390,"rsi_14":22.83,"sma_20":25802.5,"sma_60":15202.5,"sma_120":10532.08},{"date":"2025-07-14","open":21000,"high":21300,"low":19550,"close":19820,"volume":856337,"rsi_14":12.88,"sma_20":25468.5,"sma_60":15425.5,"sma_120":10654.33},{"date":"2025-07-15","open":20200,"high":20250,"low":19390,"close":19900,"volume":476525,"rsi_14":17.0,"sma_20":25098.5,"sma_60":15651.83,"sma_120":10777.42},{"date":"2025-07-16","open":19000,"high":19950,"low":18660,"close":19640,"volume":574625,"rsi_14":24.46,"sma_20":24645.5,"sma_60":15874.17,"sma_120":10899.17},{"date":"2025-07-17","open":20550,"high":20600,"low":17740,"close":18000,"volume":1077386,"rsi_14":20.07,"sma_20":24045.5,"sma_60":16064.5,"sma_120":11007.33},{"date":"2025-07-18","open":17950,"high":18210,"low":17450,"close":18130,"volume":474860,"rsi_14":16.46,"sma_20":23507.0,"sma_60":16259.0,"sma_120":11116.5},{"date":"2025-07-21","open":18650,"high":19820,"low":18160,"close":19260,"volume":841379,"rsi_14":22.64,"sma_20":22932.5,"sma_60":16464.17,"sma_120":11234.5},{"date":"2025-07-22","open":19050,"high":19140,"low":17950,"close":18420,"volume":532287,"rsi_14":21.69,"sma_20":22228.5,"sma_60":16659.33,"sma_120":11347.0},{"date":"2025-07-23","open":18050,"high":18270,"low":17800,"close":18200,"volume":209323,"rsi_14":22.82,"sma_20":21701.0,"sma_60":16854.17,"sma_120":11459.58},{"date":"2025-07-24","open":18250,"high":18470,"low":17700,"close":18200,"volume":244655,"rsi_14":24.24,"sma_20":21391.0,"sma_60":17050.33,"sma_120":11570.54},{"date":"2025-07-25","open":18200,"high":19550,"low":17730,"close":19330,"volume":804421,"rsi_14":26.89,"sma_20":21132.5,"sma_60":17265.67,"sma_120":11691.17},{"date":"2025-07-28","open":19550,"high":19680,"low":18460,"close":18650,"volume":385100,"rsi_14":34.39,"sma_20":20810.0,"sma_60":17472.5,"sma_120":11805.71},{"date":"2025-07-29","open":18590,"high":18720,"low":17610,"close":17960,"volume":325510,"rsi_14":29.5,"sma_20":20438.0,"sma_60":17663.17,"sma_120":11913.83},{"date":"2025-07-30","open":18060,"high":18110,"low":16820,"close":17140,"volume":433589,"rsi_14":25.86,"sma_20":20042.5,"sma_60":17836.5,"sma_120":12014.75},{"date":"2025-07-31","open":17220,"high":17440,"low":16900,"close":17440,"volume":201504,"rsi_14":29.31,"sma_20":19702.0,"sma_60":18019.83,"sma_120":12114.5},{"date":"2025-08-01","open":17100,"high":17100,"low":15870,"close":16260,"volume":509894,"rsi_14":30.44,"sma_20":19335.0,"sma_60":18179.0,"sma_120":12205.17},{"date":"2025-08-04","open":16000,"high":16500,"low":15850,"close":16390,"volume":242975,"rsi_14":30.82,"sma_20":18937.0,"sma_60":18337.0,"sma_120":12296.58},{"date":"2025-08-05","open":16420,"high":16900,"low":16170,"close":16830,"volume":204397,"rsi_14":34.94,"sma_20":18713.5,"sma_60":18502.0,"sma_120":12392.42},{"date":"2025-08-06","open":16790,"high":16790,"low":16090,"close":16510,"volume":148563,"rsi_14":40.7,"sma_20":18459.0,"sma_60":18646.33,"sma_120":12485.08},{"date":"2025-08-07","open":16690,"high":17210,"low":16340,"close":17160,"volume":212307,"rsi_14":44.31,"sma_20":18229.5,"sma_60":18795.5,"sma_120":12582.33},{"date":"2025-08-08","open":17050,"high":17430,"low":16740,"close":17050,"volume":162612,"rsi_14":35.29,"sma_20":18014.5,"sma_60":18942.83,"sma_120":12679.17},{"date":"2025-08-11","open":17150,"high":18380,"low":16710,"close":17790,"volume":482798,"rsi_14":45.75,"sma_20":17913.0,"sma_60":19094.33,"sma_120":12779.5},{"date":"2025-08-12","open":18400,"high":18680,"low":18030,"close":18360,"volume":470784,"rsi_14":51.03,"sma_20":17836.0,"sma_60":19250.33,"sma_120":12875.42},{"date":"2025-08-13","open":18430,"high":18500,"low":17250,"close":17560,"volume":316146,"rsi_14":46.26,"sma_20":17732.0,"sma_60":19398.5,"sma_120":12968.17},{"date":"2025-08-14","open":17600,"high":18470,"low":17600,"close":17940,"volume":316046,"rsi_14":41.1,"sma_20":17729.0,"sma_60":19546.67,"sma_120":13064.75},{"date":"2025-08-18","open":18040,"high":18300,"low":16520,"close":16750,"volume":354296,"rsi_14":38.58,"sma_20":17660.0,"sma_60":19654.0,"sma_120":13152.5},{"date":"2025-08-19","open":16800,"high":17130,"low":15700,"close":16390,"volume":322674,"rsi_14":40.18,"sma_20":17516.5,"sma_60":19758.17,"sma_120":13237.42},{"date":"2025-08-20","open":15490,"high":15800,"low":15010,"close":15390,"volume":321432,"rsi_14":39.29,"sma_20":17365.0,"sma_60":19850.33,"sma_120":13312.58},{"date":"2025-08-21","open":15310,"high":15600,"low":14840,"close":15200,"volume":350411,"rsi_14":36.1,"sma_20":17215.0,"sma_60":19912.0,"sma_120":13387.0},{"date":"2025-08-22","open":15150,"high":15570,"low":15010,"close":15370,"volume":158654,"rsi_14":43.69,"sma_20":17073.5,"sma_60":19980.17,"sma_120":13463.5},{"date":"2025-08-25","open":15550,"high":16170,"low":15500,"close":15790,"volume":202142,"rsi_14":45.91,"sma_20":16896.5,"sma_60":20055.83,"sma_120":13541.75},{"date":"2025-08-26","open":15500,"high":15560,"low":14970,"close":15140,"volume":236599,"rsi_14":38.81,"sma_20":16721.0,"sma_60":20108.67,"sma_120":13617.0},{"date":"2025-08-27","open":15300,"high":15330,"low":14680,"close":14990,"volume":230486,"rsi_14":39.7,"sma_20":16572.5,"sma_60":20169.0,"sma_120":13691.92},{"date":"2025-08-28","open":14920,"high":15300,"low":14510,"close":14900,"volume":109536,"rsi_14":33.43,"sma_20":16460.5,"sma_60":20233.5,"sma_120":13765.33},{"date":"2025-08-29","open":14950,"high":14960,"low":14320,"close":14500,"volume":172465,"rsi_14":32.07,"sma_20":16313.5,"sma_60":20274.67,"sma_120":13836.0},{"date":"2025-09-01","open":14240,"high":14740,"low":13990,"close":14240,"volume":194904,"rsi_14":23.23,"sma_20":16212.5,"sma_60":20267.0,"sma_120":13903.25},{"date":"2025-09-02","open":14400,"high":14890,"low":14230,"close":14480,"volume":200108,"rsi_14":19.21,"sma_20":16117.0,"sma_60":20244.33,"sma_120":13971.0},{"date":"2025-09-03","open":15210,"high":17490,"low":14570,"close":16970,"volume":1474975,"rsi_14":46.31,"sma_20":16124.0,"sma_60":20236.67,"sma_120":14060.08},{"date":"2025-09-04","open":17430,"high":18000,"low":16360,"close":17920,"volume":1033652,"rsi_14":49.88,"sma_20":16194.5,"sma_60":20182.83,"sma_120":14156.25},{"date":"2025-09-05","open":17730,"high":18090,"low":17380,"close":17380,"volume":423195,"rsi_14":53.98,"sma_20":16205.5,"sma_60":20093.33,"sma_120":14248.67},{"date":"2025-09-08","open":17740,"high":19090,"low":17650,"close":18700,"volume":835958,"rsi_14":63.02,"sma_20":16288.0,"sma_60":20035.0,"sma_120":14351.83},{"date":"2025-09-09","open":19000,"high":19060,"low":18160,"close":18790,"volume":407531,"rsi_14":71.36,"sma_20":16338.0,"sma_60":19906.5,"sma_120":14453.42},{"date":"2025-09-10","open":18600,"high":19210,"low":18250,"close":18830,"volume":483801,"rsi_14":73.24,"sma_20":16361.5,"sma_60":19765.33,"sma_120":14553.42},{"date":"2025-09-11","open":18860,"high":18860,"low":18260,"close":18350,"volume":229082,"rsi_14":68.35,"sma_20":16401.0,"sma_60":19592.83,"sma_120":14648.25},{"date":"2025-09-12","open":18450,"high":18850,"low":18200,"close":18420,"volume":241564,"rsi_14":66.92,"sma_20":16425.0,"sma_60":19399.83,"sma_120":14745.08},{"date":"2025-09-15","open":18200,"high":18570,"low":18000,"close":18510,"volume":186895,"rsi_14":73.37,"sma_20":16513.0,"sma_60":19226.67,"sma_120":14845.5},{"date":"2025-09-16","open":18600,"high":18700,"low":18270,"close":18490,"volume":147601,"rsi_14":74.72,"sma_20":16618.0,"sma_60":19022.33,"sma_120":14945.58},{"date":"2025-09-17","open":18500,"high":18960,"low":17520,"close":17640,"volume":355421,"rsi_14":67.47,"sma_20":16730.5,"sma_60":18774.67,"sma_120":15041.83},{"date":"2025-09-18","open":17360,"high":17489,"low":17122,"close":17360,"volume":175644,"rsi_14":69.79,"sma_20":16845.5,"sma_60":18587.17,"sma_120":15135.92},{"date":"2025-09-19","open":17540,"high":18000,"low":16960,"close":17020,"volume":362754,"rsi_14":67.82,"sma_20":16928.0,"sma_60":18464.17,"sma_120":15226.33},{"date":"2025-09-22","open":17150,"high":17200,"low":16000,"close":16070,"volume":714085,"rsi_14":59.34,"sma_20":16942.0,"sma_60":18323.67,"sma_120":15308.25},{"date":"2025-09-23","open":16860,"high":17400,"low":16030,"close":16260,"volume":1234206,"rsi_14":44.28,"sma_20":16998.0,"sma_60":18176.33,"sma_120":15393.92},{"date":"2025-09-24","open":16280,"high":19100,"low":16280,"close":17970,"volume":4261762,"rsi_14":50.36,"sma_20":17147.0,"sma_60":18052.5,"sma_120":15490.83},{"date":"2025-09-25","open":17980,"high":18000,"low":16800,"close":17610,"volume":1332050,"rsi_14":51.69,"sma_20":17282.5,"sma_60":17928.5,"sma_120":15586.0},{"date":"2025-09-26","open":17510,"high":17640,"low":16360,"close":16770,"volume":845272,"rsi_14":34.71,"sma_20":17396.0,"sma_60":17803.83,"sma_120":15675.75},{"date":"2025-09-29","open":16890,"high":19150,"low":16890,"close":18860,"volume":2543801,"rsi_14":50.42,"sma_20":17627.0,"sma_60":17724.83,"sma_120":15782.0},{"date":"2025-09-30","open":19250,"high":19250,"low":17660,"close":17680,"volume":1138417,"rsi_14":43.92,"sma_20":17787.0,"sma_60":17613.67,"sma_120":15880.83},{"date":"2025-10-01","open":17790,"high":18180,"low":17300,"close":17710,"volume":598881,"rsi_14":46.44,"sma_20":17824.0,"sma_60":17553.83,"sma_120":15981.17},{"date":"2025-10-02","open":17696,"high":19264,"low":17229,"close":18480,"volume":2411900,"rsi_14":50.97,"sma_20":17858.5,"sma_60":17504.0,"sma_120":16090.67},{"date":"2025-10-10","open":19420,"high":22600,"low":19270,"close":22600,"volume":3322438,"rsi_14":64.89,"sma_20":18119.5,"sma_60":17518.17,"sma_120":16232.58},{"date":"2025-10-13","open":22800,"high":23900,"low":21700,"close":23450,"volume":2937849,"rsi_14":67.03,"sma_20":18357.0,"sma_60":17553.17,"sma_120":16377.83},{"date":"2025-10-14","open":23300,"high":24050,"low":20550,"close":21500,"volume":2060287,"rsi_14":62.32,"sma_20":18492.5,"sma_60":17581.17,"sma_120":16503.33},{"date":"2025-10-15","open":22100,"high":22950,"low":21400,"close":21750,"volume":1084520,"rsi_14":63.47,"sma_20":18638.5,"sma_60":17612.0,"sma_120":16631.92},{"date":"2025-10-16","open":21750,"high":22350,"low":19410,"close":19480,"volume":1933004,"rsi_14":57.0,"sma_20":18695.0,"sma_60":17609.33,"sma_120":16741.75},{"date":"2025-10-17","open":19550,"high":20850,"low":18970,"close":19040,"volume":1494182,"rsi_14":58.71,"sma_20":18726.0,"sma_60":17626.67,"sma_120":16845.58},{"date":"2025-10-20","open":19240,"high":19490,"low":18320,"close":18680,"volume":823390,"rsi_14":57.03,"sma_20":18734.5,"sma_60":17635.83,"sma_120":16947.42},{"date":"2025-10-21","open":18750,"high":19600,"low":18560,"close":18920,"volume":763095,"rsi_14":53.02,"sma_20":18756.0,"sma_60":17630.17,"sma_120":17047.17},{"date":"2025-10-22","open":18410,"high":18410,"low":17000,"close":18080,"volume":1327902,"rsi_14":51.45,"sma_20":18778.0,"sma_60":17624.5,"sma_120":17141.92},{"date":"2025-10-23","open":18020,"high":20250,"low":17880,"close":19580,"volume":1268467,"rsi_14":58.32,"sma_20":18882.0,"sma_60":17647.5,"sma_120":17250.83},{"date":"2025-10-24","open":19590,"high":20100,"low":19100,"close":19780,"volume":753414,"rsi_14":53.07,"sma_20":19020.0,"sma_60":17673.83,"sma_120":17362.08},{"date":"2025-10-27","open":19910,"high":21100,"low":19700,"close":20300,"volume":888157,"rsi_14":59.14,"sma_20":19231.5,"sma_60":17690.0,"sma_120":17477.83},{"date":"2025-10-28","open":20000,"high":20850,"low":19370,"close":20550,"volume":700944,"rsi_14":59.75,"sma_20":19446.0,"sma_60":17721.67,"sma_120":17597.08},{"date":"2025-10-29","open":20250,"high":20700,"low":19310,"close":19480,"volume":685095,"rsi_14":52.95,"sma_20":19521.5,"sma_60":17747.0,"sma_120":17705.08},{"date":"2025-10-30","open":19510,"high":19510,"low":18570,"close":18700,"volume":609473,"rsi_14":33.07,"sma_20":19576.0,"sma_60":17773.0,"sma_120":17804.75},{"date":"2025-10-31","open":18500,"high":19180,"low":18390,"close":18700,"volume":372423,"rsi_14":27.74,"sma_20":19672.5,"sma_60":17794.0,"sma_120":17906.92},{"date":"2025-11-03","open":18730,"high":19500,"low":18710,"close":19240,"volume":540298,"rsi_14":37.8,"sma_20":19691.5,"sma_60":17843.67,"sma_120":18011.33},{"date":"2025-11-04","open":19240,"high":19280,"low":18640,"close":19270,"volume":451240,"rsi_14":36.28,"sma_20":19771.0,"sma_60":17891.67,"sma_120":18114.33},{"date":"2025-11-05","open":18930,"high":19090,"low":17530,"close":18760,"volume":685979,"rsi_14":45.05,"sma_20":19823.5,"sma_60":17923.83,"sma_120":18212.92},{"date":"2025-11-06","open":18900,"high":20200,"low":18290,"close":19990,"volume":799381,"rsi_14":55.89,"sma_20":19892.5,"sma_60":17981.83,"sma_120":18314.08},{"date":"2025-11-07","open":19630,"high":20950,"low":19370,"close":19700,"volume":774970,"rsi_14":56.38,"sma_20":19747.5,"sma_60":18024.17,"sma_120":18409.83},{"date":"2025-11-10","open":19770,"high":21650,"low":19770,"close":21500,"volume":1473519,"rsi_14":63.49,"sma_20":19650.0,"sma_60":18098.33,"sma_120":18520.58},{"date":"2025-11-11","open":22000,"high":22500,"low":21450,"close":22050,"volume":1142529,"rsi_14":71.41,"sma_20":19677.5,"sma_60":18169.33,"sma_120":18631.83},{"date":"2025-11-12","open":21900,"high":22250,"low":21400,"close":22200,"volume":644624,"rsi_14":66.54,"sma_20":19700.0,"sma_60":18233.33,"sma_120":18741.83},{"date":"2025-11-13","open":22150,"high":23500,"low":19970,"close":23100,"volume":1917325,"rsi_14":69.26,"sma_20":19881.0,"sma_60":18325.67,"sma_120":18862.08},{"date":"2025-11-14","open":22450,"high":22600,"low":21250,"close":21650,"volume":640893,"rsi_14":57.07,"sma_20":20011.5,"sma_60":18387.5,"sma_120":18967.08},{"date":"2025-11-17","open":21650,"high":21650,"low":19720,"close":20000,"volume":726852,"rsi_14":47.49,"sma_20":20077.5,"sma_60":18441.67,"sma_120":19047.83},{"date":"2025-11-18","open":19810,"high":20400,"low":19300,"close":19890,"volume":313675,"rsi_14":52.05,"sma_20":20126.0,"sma_60":18500.0,"sma_120":19129.08},{"date":"2025-11-19","open":19890,"high":19910,"low":19510,"close":19780,"volume":148390,"rsi_14":55.79,"sma_20":20211.0,"sma_60":18573.17,"sma_120":19211.75},{"date":"2025-11-20","open":19900,"high":20600,"low":19810,"close":20550,"volume":224862,"rsi_14":59.17,"sma_20":20259.5,"sma_60":18662.33,"sma_120":19287.17},{"date":"2025-11-21","open":19900,"high":20250,"low":19730,"close":19980,"volume":234486,"rsi_14":53.66,"sma_20":20269.5,"sma_60":18739.17,"sma_120":19359.67},{"date":"2025-11-24","open":20650,"high":21300,"low":20250,"close":20550,"volume":362599,"rsi_14":56.0,"sma_20":20282.0,"sma_60":18818.5,"sma_120":19437.17},{"date":"2025-11-25","open":21000,"high":21300,"low":20300,"close":20900,"volume":233743,"rsi_14":60.19,"sma_20":20299.5,"sma_60":18914.5,"sma_120":19511.58},{"date":"2025-11-26","open":20900,"high":21350,"low":20750,"close":21350,"volume":216900,"rsi_14":57.0,"sma_20":20393.0,"sma_60":19020.5,"sma_120":19594.75},{"date":"2025-11-27","open":21450,"high":21450,"low":20100,"close":20400,"volume":361384,"rsi_14":53.37,"sma_20":20478.0,"sma_60":19112.17,"sma_120":19672.83},{"date":"2025-11-28","open":20250,"high":20700,"low":19980,"close":20550,"volume":266021,"rsi_14":44.56,"sma_20":20570.5,"sma_60":19213.0,"sma_120":19743.83},{"date":"2025-12-01","open":20550,"high":21850,"low":20400,"close":21400,"volume":566310,"rsi_14":46.4,"sma_20":20678.5,"sma_60":19332.33,"sma_120":19799.67},{"date":"2025-12-02","open":21400,"high":21600,"low":20600,"close":21000,"volume":360845,"rsi_14":43.53,"sma_20":20765.0,"sma_60":19441.0,"sma_120":19842.67},{"date":"2025-12-03","open":21300,"high":21300,"low":20250,"close":20450,"volume":279134,"rsi_14":35.16,"sma_20":20849.5,"sma_60":19499.0,"sma_120":19867.83},{"date":"2025-12-04","open":20500,"high":20950,"low":20050,"close":20850,"volume":316607,"rsi_14":44.92,"sma_20":20892.5,"sma_60":19547.83,"sma_120":19865.33},{"date":"2025-12-05","open":20800,"high":21300,"low":20350,"close":20550,"volume":262897,"rsi_14":54.21,"sma_20":20935.0,"sma_60":19600.67,"sma_120":19847.0},{"date":"2025-12-08","open":20650,"high":21000,"low":20000,"close":20050,"volume":306456,"rsi_14":51.16,"sma_20":20862.5,"sma_60":19623.17,"sma_120":19829.08},{"date":"2025-12-09","open":20150,"high":22150,"low":19540,"close":22000,"volume":895532,"rsi_14":62.67,"sma_20":20860.0,"sma_60":19676.67,"sma_120":19791.58},{"date":"2025-12-10","open":22700,"high":27300,"low":22100,"close":25750,"volume":5430798,"rsi_14":72.15,"sma_20":21037.5,"sma_60":19792.0,"sma_120":19778.67},{"date":"2025-12-11","open":25750,"high":27950,"low":25400,"close":26850,"volume":2221045,"rsi_14":78.0,"sma_20":21225.0,"sma_60":19933.67,"sma_120":19763.25},{"date":"2025-12-12","open":26850,"high":27100,"low":26100,"close":26450,"volume":681661,"rsi_14":74.38,"sma_20":21465.0,"sma_60":20067.5,"sma_120":19733.67},{"date":"2025-12-15","open":26100,"high":26200,"low":25000,"close":25350,"volume":632945,"rsi_14":67.32,"sma_20":21732.5,"sma_60":20181.5,"sma_120":19704.08},{"date":"2025-12-16","open":24950,"high":25200,"low":22800,"close":22850,"volume":1000743,"rsi_14":55.03,"sma_20":21880.5,"sma_60":20254.17,"sma_120":19638.25},{"date":"2025-12-17","open":23100,"high":23700,"low":21850,"close":22100,"volume":657923,"rsi_14":55.78,"sma_20":21996.5,"sma_60":20328.5,"sma_120":19551.58},{"date":"2025-12-18","open":21650,"high":22100,"low":21400,"close":21750,"volume":459737,"rsi_14":54.03,"sma_20":22056.5,"sma_60":20399.33,"sma_120":19493.25},{"date":"2025-12-19","open":22000,"high":23950,"low":21750,"close":23950,"volume":835004,"rsi_14":57.85,"sma_20":22255.0,"sma_60":20514.83,"sma_120":19489.5},{"date":"2025-12-22","open":24100,"high":29050,"low":24100,"close":28500,"volume":2804692,"rsi_14":68.38,"sma_20":22652.5,"sma_60":20722.0,"sma_120":19522.83},{"date":"2025-12-23","open":28700,"high":32400,"low":27800,"close":31050,"volume":3322376,"rsi_14":73.66,"sma_20":23160.0,"sma_60":20968.5,"sma_120":19572.42},{"date":"2025-12-24","open":31500,"high":34500,"low":30800,"close":33200,"volume":2481308,"rsi_14":75.57,"sma_20":23752.5,"sma_60":21222.33,"sma_120":19637.42},{"date":"2025-12-26","open":33200,"high":36800,"low":33200,"close":33900,"volume":1911353,"rsi_14":77.19,"sma_20":24427.5,"sma_60":21493.83,"sma_120":19711.17},{"date":"2025-12-29","open":33900,"high":34450,"low":31150,"close":31900,"volume":1006750,"rsi_14":72.74,"sma_20":24995.0,"sma_60":21746.0,"sma_120":19774.92},{"date":"2025-12-30","open":30950,"high":31400,"low":28800,"close":30300,"volume":1180002,"rsi_14":66.15,"sma_20":25440.0,"sma_60":21936.67,"sma_120":19830.75},{"date":"2026-01-02","open":30950,"high":32550,"low":29550,"close":31200,"volume":595858,"rsi_14":61.93,"sma_20":25950.0,"sma_60":22162.0,"sma_120":19887.83},{"date":"2026-01-05","open":30050,"high":32200,"low":29850,"close":30700,"volume":355352,"rsi_14":58.65,"sma_20":26462.5,"sma_60":22378.5,"sma_120":19966.17},{"date":"2026-01-06","open":31600,"high":33950,"low":30900,"close":33950,"volume":657100,"rsi_14":64.94,"sma_20":27117.5,"sma_60":22634.17,"sma_120":20069.08},{"date":"2026-01-07","open":33300,"high":34600,"low":32100,"close":32600,"volume":397529,"rsi_14":64.3,"sma_20":27720.0,"sma_60":22800.83,"sma_120":20159.5},{"date":"2026-01-08","open":32200,"high":32950,"low":31450,"close":31950,"volume":242913,"rsi_14":69.36,"sma_20":28315.0,"sma_60":22942.5,"sma_120":20247.83},{"date":"2026-01-09","open":32750,"high":34400,"low":31950,"close":33050,"volume":461869,"rsi_14":72.96,"sma_20":28867.5,"sma_60":23135.0,"sma_120":20358.08},{"date":"2026-01-12","open":33900,"high":36400,"low":33700,"close":35900,"volume":504462,"rsi_14":76.85,"sma_20":29375.0,"sma_60":23370.83,"sma_120":20491.42},{"date":"2026-01-13","open":37300,"high":37900,"low":34000,"close":37000,"volume":545478,"rsi_14":75.84,"sma_20":29882.5,"sma_60":23662.83,"sma_120":20636.08},{"date":"2026-01-14","open":35500,"high":36700,"low":33050,"close":33600,"volume":541862,"rsi_14":60.58,"sma_20":30240.0,"sma_60":23905.5,"sma_120":20766.08},{"date":"2026-01-15","open":33000,"high":34350,"low":32550,"close":33750,"volume":320430,"rsi_14":56.22,"sma_20":30660.0,"sma_60":24156.67,"sma_120":20896.25},{"date":"2026-01-16","open":34650,"high":35225,"low":31450,"close":32200,"volume":533923,"rsi_14":45.83,"sma_20":31632.5,"sma_60":24613.33,"sma_120":21004.08},{"date":"2026-01-19","open":32200,"high":32350,"low":30500,"close":31000,"volume":460562,"rsi_14":47.7,"sma_20":32095.0,"sma_60":24803.67,"sma_120":21108.92},{"date":"2026-01-20","open":31500,"high":33700,"low":30500,"close":32250,"volume":525299,"rsi_14":55.06,"sma_20":32510.0,"sma_60":25011.5,"sma_120":21226.0},{"date":"2026-01-21","open":33800,"high":34400,"low":30800,"close":32650,"volume":478011,"rsi_14":53.87,"sma_20":32717.5,"sma_60":25217.33,"sma_120":21346.42},{"date":"2026-01-22","open":32600,"high":35000,"low":31900,"close":33500,"volume":401220,"rsi_14":57.33,"sma_20":32840.0,"sma_60":25433.17,"sma_120":21464.5},{"date":"2026-01-23","open":33950,"high":42500,"low":33950,"close":40000,"volume":2103020,"rsi_14":63.53,"sma_20":33180.0,"sma_60":25775.17,"sma_120":21642.42},{"date":"2026-01-26","open":42800,"high":45150,"low":38400,"close":43600,"volume":1250493,"rsi_14":72.36,"sma_20":33665.0,"sma_60":26190.17,"sma_120":21856.08},{"date":"2026-01-27","open":44150,"high":48750,"low":44150,"close":48300,"volume":884257,"rsi_14":78.53,"sma_20":34485.0,"sma_60":26683.5,"sma_120":22115.75},{"date":"2026-01-28","open":48150,"high":51300,"low":44150,"close":49700,"volume":1043534,"rsi_14":78.76,"sma_20":35455.0,"sma_60":27191.17,"sma_120":22384.58},{"date":"2026-01-29","open":50100,"high":52000,"low":47000,"close":48500,"volume":679664,"rsi_14":73.08,"sma_20":36320.0,"sma_60":27678.33,"sma_120":22653.25},{"date":"2026-01-30","open":51000,"high":55900,"low":50200,"close":53800,"volume":749768,"rsi_14":76.67,"sma_20":37475.0,"sma_60":28262.33,"sma_120":22965.0},{"date":"2026-02-02","open":48800,"high":50500,"low":45100,"close":47250,"volume":860960,"rsi_14":69.7,"sma_20":38140.0,"sma_60":28716.67,"sma_120":23218.5},{"date":"2026-02-03","open":49950,"high":51600,"low":47700,"close":50800,"volume":396435,"rsi_14":72.4,"sma_20":39050.0,"sma_60":29235.0,"sma_120":23504.25},{"date":"2026-02-04","open":51800,"high":53700,"low":50000,"close":51200,"volume":239858,"rsi_14":75.75,"sma_20":40012.5,"sma_60":29551.67,"sma_120":23787.92},{"date":"2026-02-05","open":49500,"high":53200,"low":49200,"close":50100,"volume":266876,"rsi_14":73.55,"sma_20":40865.0,"sma_60":30028.33,"sma_120":24063.33},{"date":"2026-02-06","open":47000,"high":47900,"low":43350,"close":45450,"volume":626110,"rsi_14":67.43,"sma_20":41342.5,"sma_60":30418.33,"sma_120":24293.83},{"date":"2026-02-09","open":48350,"high":49650,"low":47350,"close":48800,"volume":227109,"rsi_14":69.0,"sma_20":41932.5,"sma_60":30861.67,"sma_120":24547.5},{"date":"2026-02-10","open":50000,"high":52400,"low":49100,"close":49800,"volume":323627,"rsi_14":69.42,"sma_20":42742.5,"sma_60":31306.67,"sma_120":24816.17},{"date":"2026-02-11","open":50000,"high":50200,"low":48350,"close":49450,"volume":148992,"rsi_14":68.27,"sma_20":43527.5,"sma_60":31770.0,"sma_120":25078.75},{"date":"2026-02-12","open":50100,"high":51000,"low":47700,"close":49600,"volume":187641,"rsi_14":62.87,"sma_20":44397.5,"sma_60":32263.33,"sma_120":25352.5},{"date":"2026-02-13","open":47800,"high":49700,"low":46800,"close":48800,"volume":267080,"rsi_14":57.54,"sma_20":45227.5,"sma_60":32745.17,"sma_120":25622.58},{"date":"2026-02-19","open":48500,"high":48500,"low":46050,"close":47550,"volume":218116,"rsi_14":48.79,"sma_20":46055.0,"sma_60":33208.0,"sma_120":25890.58},{"date":"2026-02-20","open":49300,"high":50700,"low":47700,"close":47700,"volume":225976,"rsi_14":46.64,"sma_20":46827.5,"sma_60":33660.5,"sma_120":26161.42},{"date":"2026-02-23","open":49000,"high":53100,"low":48250,"close":51900,"volume":476753,"rsi_14":55.18,"sma_20":47790.0,"sma_60":34192.5,"sma_120":26465.83},{"date":"2026-02-24","open":53600,"high":54400,"low":49700,"close":53100,"volume":370304,"rsi_14":48.78,"sma_20":48770.0,"sma_60":34735.0,"sma_120":26776.75},{"date":"2026-02-25","open":52100,"high":55200,"low":50400,"close":55000,"volume":372655,"rsi_14":66.11,"sma_20":49520.0,"sma_60":35303.33,"sma_120":27108.92},{"date":"2026-02-26","open":56500,"high":61100,"low":54500,"close":59200,"volume":482943,"rsi_14":67.0,"sma_20":50370.0,"sma_60":39775.0,"sma_120":31532.92},{"date":"2026-02-27","open":59200,"high":61400,"low":58000,"close":58500,"volume":247806,"rsi_14":64.6,"sma_20":50810.0,"sma_60":36569.17,"sma_120":27840.67},{"date":"2026-03-03","open":59700,"high":60800,"low":56900,"close":58100,"volume":338153,"rsi_14":66.46,"sma_20":51230.0,"sma_60":37195.0,"sma_120":28204.0},{"date":"2026-03-04","open":57700,"high":57800,"low":47050,"close":47900,"volume":703556,"rsi_14":54.1,"sma_20":51200.0,"sma_60":37636.67,"sma_120":28484.5},{"date":"2026-03-05","open":51500,"high":62000,"low":50000,"close":60800,"volume":719902,"rsi_14":65.23,"sma_20":51550.0,"sma_60":38300.0,"sma_120":28870.5},{"date":"2026-03-06","open":57800,"high":61200,"low":56500,"close":59600,"volume":549236,"rsi_14":62.37,"sma_20":52167.5,"sma_60":38952.5,"sma_120":29225.75},{"date":"2026-03-09","open":53300,"high":56300,"low":51200,"close":55900,"volume":344542,"rsi_14":57.51,"sma_20":52422.5,"sma_60":39536.67,"sma_120":29542.25},{"date":"2026-03-10","open":61400,"high":66300,"low":60000,"close":62300,"volume":896822,"rsi_14":62.91,"sma_20":52977.5,"sma_60":40232.5,"sma_120":29916.58},{"date":"2026-03-11","open":64500,"high":72100,"low":64500,"close":67200,"volume":759262,"rsi_14":67.26,"sma_20":53832.5,"sma_60":41018.33,"sma_120":30320.75},{"date":"2026-03-12","open":66200,"high":73000,"low":64500,"close":71900,"volume":524681,"rsi_14":71.45,"sma_20":55155.0,"sma_60":41850.0,"sma_120":30763.33},{"date":"2026-03-13","open":69800,"high":75500,"low":69100,"close":70500,"volume":438861,"rsi_14":69.66,"sma_20":56240.0,"sma_60":42595.83,"sma_120":31193.92},{"date":"2026-03-16","open":70300,"high":72200,"low":68100,"close":69400,"volume":220820,"rsi_14":65.94,"sma_20":57220.0,"sma_60":45320.0,"sma_120":35366.67},{"date":"2026-03-17","open":70800,"high":72900,"low":69600,"close":70100,"volume":285898,"rsi_14":65.62,"sma_20":58252.5,"sma_60":44032.5,"sma_120":32050.0},{"date":"2026-03-18","open":71900,"high":72300,"low":66300,"close":67000,"volume":343608,"rsi_14":60.79,"sma_20":59122.5,"sma_60":44726.67,"sma_120":32454.08},{"date":"2026-03-19","open":64000,"high":67500,"low":62800,"close":65200,"volume":334923,"rsi_14":55.64,"sma_20":59942.5,"sma_60":45432.5,"sma_120":32843.33},{"date":"2026-03-20","open":63300,"high":64500,"low":59300,"close":61500,"volume":487001,"rsi_14":52.67,"sma_20":60640.0,"sma_60":46089.17,"sma_120":33208.83},{"date":"2026-03-23","open":56500,"high":56600,"low":51100,"close":52100,"volume":642923,"rsi_14":45.4,"sma_20":60860.0,"sma_60":46595.0,"sma_120":33497.17},{"date":"2026-03-24","open":59800,"high":61900,"low":52600,"close":55600,"volume":1390952,"rsi_14":56.58,"sma_20":61045.0,"sma_60":47122.5,"sma_120":33818.67},{"date":"2026-03-25","open":56100,"high":56100,"low":49950,"close":51200,"volume":689572,"rsi_14":40.4,"sma_20":60950.0,"sma_60":47500.83,"sma_120":34111.42},{"date":"2026-03-26","open":50800,"high":50800,"low":47950,"close":48000,"volume":330071,"rsi_14":38.85,"sma_20":60600.0,"sma_60":47783.33,"sma_120":34375.92},{"date":"2026-03-27","open":45500,"high":47300,"low":44750,"close":46900,"volume":255152,"rsi_14":40.89,"sma_20":59985.0,"sma_60":48011.67,"sma_120":34617.0},{"date":"2026-03-30","open":44000,"high":47550,"low":43500,"close":46200,"volume":204068,"rsi_14":31.58,"sma_20":59370.0,"sma_60":48216.67,"sma_120":34855.25},{"date":"2026-03-31","open":45750,"high":48300,"low":43950,"close":45650,"volume":299604,"rsi_14":22.62,"sma_20":58747.5,"sma_60":48445.83,"sma_120":35095.92},{"date":"2026-04-01","open":49750,"high":50703,"low":47993,"close":49850,"volume":275869,"rsi_14":21.22,"sma_20":58835.0,"sma_60":48768.33,"sma_120":35352.5},{"date":"2026-04-02","open":51400,"high":51400,"low":47000,"close":47750,"volume":266567,"rsi_14":20.95,"sma_20":58182.5,"sma_60":49044.17,"sma_120":35603.08},{"date":"2026-04-03","open":49450,"high":49900,"low":45550,"close":46550,"volume":182246,"rsi_14":20.89,"sma_20":57530.0,"sma_60":49308.33,"sma_120":35843.42},{"date":"2026-04-06","open":46300,"high":48900,"low":45750,"close":46600,"volume":129922,"rsi_14":19.56,"sma_20":57065.0,"sma_60":49519.17,"sma_120":36076.67},{"date":"2026-04-07","open":47100,"high":47100,"low":42850,"close":43750,"volume":278912,"rsi_14":19.69,"sma_20":56137.5,"sma_60":49705.0,"sma_120":36252.92},{"date":"2026-04-08","open":46150,"high":49700,"low":46000,"close":48550,"volume":257159,"rsi_14":29.87,"sma_20":55205.0,"sma_60":49981.67,"sma_120":36462.08},{"date":"2026-04-09","open":50400,"high":50500,"low":48350,"close":49750,"volume":149953,"rsi_14":34.88,"sma_20":54097.5,"sma_60":50260.0,"sma_120":36697.5},{"date":"2026-04-10","open":49750,"high":52500,"low":48600,"close":52000,"volume":201493,"rsi_14":49.84,"sma_20":53172.5,"sma_60":50528.33,"sma_120":36949.58},{"date":"2026-04-13","open":49700,"high":51300,"low":49100,"close":50900,"volume":151356,"rsi_14":41.98,"sma_20":52247.5,"sma_60":50760.0,"sma_120":37211.42},{"date":"2026-04-14","open":52800,"high":54700,"low":51700,"close":53100,"volume":336138,"rsi_14":53.51,"sma_20":51397.5,"sma_60":51085.0,"sma_120":37495.25},{"date":"2026-04-15","open":54700,"high":57500,"low":53200,"close":54000,"volume":326013,"rsi_14":62.1,"sma_20":50747.5,"sma_60":51422.5,"sma_120":37789.58},{"date":"2026-04-16","open":52600,"high":54500,"low":50400,"close":53500,"volume":274365,"rsi_14":63.64,"sma_20":50162.5,"sma_60":51777.5,"sma_120":38077.75},{"date":"2026-04-17","open":53700,"high":54500,"low":52300,"close":53200,"volume":145726,"rsi_14":64.71,"sma_20":49747.5,"sma_60":52147.5,"sma_120":38370.42},{"date":"2026-04-20","open":51800,"high":52700,"low":50000,"close":50500,"volume":245895,"rsi_14":59.34,"sma_20":49667.5,"sma_60":52451.67,"sma_120":38628.08},{"date":"2026-04-21","open":50200,"high":50200,"low":46550,"close":46700,"volume":460045,"rsi_14":44.27,"sma_20":49222.5,"sma_60":52685.83,"sma_120":38852.42},{"date":"2026-04-22","open":46800,"high":49500,"low":46000,"close":47600,"volume":256145,"rsi_14":49.7,"sma_20":49042.5,"sma_60":52920.83,"sma_120":39079.92},{"date":"2026-04-23","open":47950,"high":48050,"low":45850,"close":46850,"volume":177230,"rsi_14":50.62,"sma_20":48985.0,"sma_60":53035.0,"sma_120":39299.08},{"date":"2026-04-24","open":46550,"high":46850,"low":45650,"close":46250,"volume":163161,"rsi_14":49.3,"sma_20":48952.5,"sma_60":53079.17,"sma_120":39522.17},{"date":"2026-04-27","open":46100,"high":54400,"low":45950,"close":54000,"volume":525837,"rsi_14":67.23,"sma_20":49342.5,"sma_60":53174.17,"sma_120":39816.33},{"date":"2026-04-28","open":52500,"high":55600,"low":51800,"close":52000,"volume":405581,"rsi_14":56.4,"sma_20":49660.0,"sma_60":53212.5,"sma_120":40093.83},{"date":"2026-04-29","open":52800,"high":55200,"low":52300,"close":54800,"volume":250401,"rsi_14":58.84,"sma_20":49917.5,"sma_60":53317.5,"sma_120":43271.25},{"date":"2026-04-30","open":56400,"high":56500,"low":53700,"close":54100,"volume":217757,"rsi_14":73.87,"sma_20":50570.0,"sma_60":50493.33,"sma_120":53320.0},{"date":"2026-05-04","open":57900,"high":63100,"low":56600,"close":61900,"volume":458790,"rsi_14":66.32,"sma_20":51002.5,"sma_60":53566.67,"sma_120":41039.92},{"date":"2026-05-06","open":63400,"high":63500,"low":59700,"close":60200,"volume":294843,"rsi_14":60.69,"sma_20":51682.5,"sma_60":53723.33,"sma_120":41375.0},{"date":"2026-05-07","open":60500,"high":60600,"low":57100,"close":57800,"volume":182553,"rsi_14":55.48,"sma_20":52385.0,"sma_60":53833.33,"sma_120":41692.5},{"date":"2026-05-08","open":56700,"high":60500,"low":55200,"close":58100,"volume":191660,"rsi_14":56.67,"sma_20":52862.5,"sma_60":53966.67,"sma_120":41997.5},{"date":"2026-05-11","open":57400,"high":60400,"low":56000,"close":56600,"volume":281824,"rsi_14":54.76,"sma_20":53205.0,"sma_60":54152.5,"sma_120":42285.42},{"date":"2026-05-12","open":59000,"high":59800,"low":52500,"close":54600,"volume":344309,"rsi_14":55.86,"sma_20":53335.0,"sma_60":54249.17,"sma_120":42555.42},{"date":"2026-05-13","open":53000,"high":55800,"low":52600,"close":54800,"volume":150542,"rsi_14":62.9,"sma_20":53530.0,"sma_60":54332.5,"sma_120":42819.58},{"date":"2026-05-14","open":54900,"high":56300,"low":51800,"close":53100,"volume":178946,"rsi_14":58.54,"sma_20":53530.0,"sma_60":54393.33,"sma_120":43081.67},{"date":"2026-05-15","open":57600,"high":57700,"low":49850,"close":51200,"volume":310593,"rsi_14":56.52,"sma_20":53390.0,"sma_60":54420.0,"sma_120":43341.67},{"date":"2026-05-18","open":49150,"high":50600,"low":46000,"close":49600,"volume":250256,"rsi_14":54.88,"sma_20":53195.0,"sma_60":54433.33,"sma_120":43589.25},{"date":"2026-05-19","open":48600,"high":48600,"low":44750,"close":45900,"volume":275428,"rsi_14":36.63,"sma_20":52830.0,"sma_60":54405.83,"sma_120":43806.92},{"date":"2026-05-20","open":45500,"high":46400,"low":41500,"close":43200,"volume":293410,"rsi_14":35.81,"sma_20":52465.0,"sma_60":54330.83,"sma_120":43995.67},{"date":"2026-05-21","open":45700,"high":48550,"low":45350,"close":48100,"volume":165332,"rsi_14":39.88,"sma_20":52535.0,"sma_60":54267.5,"sma_120":44230.0},{"date":"2026-05-22","open":50400,"high":53300,"low":49150,"close":52200,"volume":187754,"rsi_14":47.4,"sma_20":52765.0,"sma_60":54252.5,"sma_120":44493.75},{"date":"2026-05-26","open":53800,"high":54500,"low":49500,"close":49650,"volume":324303,"rsi_14":30.4,"sma_20":52905.0,"sma_60":54163.33,"sma_120":44733.33},{"date":"2026-05-27","open":48500,"high":49800,"low":47050,"close":47800,"volume":207057,"rsi_14":30.25,"sma_20":52982.5,"sma_60":53973.33,"sma_120":44953.75},{"date":"2026-05-28","open":47500,"high":48100,"low":45200,"close":45850,"volume":202819,"rsi_14":30.69,"sma_20":52575.0,"sma_60":53762.5,"sma_120":45165.83},{"date":"2026-05-29","open":47050,"high":48400,"low":43700,"close":43850,"volume":255534,"rsi_14":28.18,"sma_20":52167.5,"sma_60":53525.0,"sma_120":45360.0},{"date":"2026-06-01","open":42250,"high":45700,"low":41000,"close":43950,"volume":228061,"rsi_14":29.76,"sma_20":51625.0,"sma_60":53459.17,"sma_120":45547.92},{"date":"2026-06-02","open":42450,"high":44800,"low":41550,"close":43300,"volume":180649,"rsi_14":31.1,"sma_20":51085.0,"sma_60":53167.5,"sma_120":45733.75},{"date":"2026-06-04","open":42450,"high":44400,"low":41300,"close":43100,"volume":102042,"rsi_14":30.43,"sma_20":50145.0,"sma_60":52892.5,"sma_120":45922.5},{"date":"2026-06-05","open":42600,"high":44200,"low":42050,"close":43000,"volume":148123,"rsi_14":32.16,"sma_20":49285.0,"sma_60":52677.5,"sma_120":46107.08},{"date":"2026-06-08","open":39900,"high":41100,"low":39150,"close":39950,"volume":167198,"rsi_14":30.9,"sma_20":48392.5,"sma_60":52305.0,"sma_120":46268.75},{"date":"2026-06-09","open":41100,"high":45550,"low":41100,"close":45050,"volume":201788,"rsi_14":43.1,"sma_20":47740.0,"sma_60":51935.83,"sma_120":46477.08},{"date":"2026-06-10","open":44600,"high":47250,"low":42650,"close":43400,"volume":295225,"rsi_14":45.95,"sma_20":47080.0,"sma_60":51460.83,"sma_120":46655.42},{"date":"2026-06-11","open":42300,"high":49200,"low":41100,"close":43400,"volume":1257374,"rsi_14":50.35,"sma_20":46520.0,"sma_60":51009.17,"sma_120":46802.5},{"date":"2026-06-12","open":45050,"high":47750,"low":43300,"close":43700,"volume":521532,"rsi_14":40.68,"sma_20":45965.0,"sma_60":50580.83,"sma_120":46942.92},{"date":"2026-06-15","open":44750,"high":44800,"low":41550,"close":41900,"volume":228449,"rsi_14":25.82,"sma_20":45405.0,"sma_60":50110.83,"sma_120":47071.67},{"date":"2026-06-16","open":42450,"high":42700,"low":33500,"close":35200,"volume":787481,"rsi_14":21.61,"sma_20":44605.0,"sma_60":49580.83,"sma_120":47153.75},{"date":"2026-06-17","open":34200,"high":36900,"low":32100,"close":36350,"volume":394611,"rsi_14":33.16,"sma_20":40160.0,"sma_60":47365.0,"sma_120":47688.33},{"date":"2026-06-18","open":36000,"high":36150,"low":32950,"close":33150,"volume":231515,"rsi_14":25.58,"sma_20":43305.0,"sma_60":48627.5,"sma_120":47358.33},{"date":"2026-06-19","open":32200,"high":32750,"low":29350,"close":31200,"volume":523932,"rsi_14":25.63,"sma_20":42705.0,"sma_60":48279.17,"sma_120":47437.08},{"date":"2026-06-22","open":30250,"high":31000,"low":28450,"close":29650,"volume":284994,"rsi_14":23.91,"sma_20":41782.5,"sma_60":47846.67,"sma_120":47484.58},{"date":"2026-06-23","open":29200,"high":29400,"low":25700,"close":26450,"volume":539213,"rsi_14":21.87,"sma_20":40495.0,"sma_60":47434.17,"sma_120":47467.5},{"date":"2026-06-24","open":25800,"high":26300,"low":24100,"close":24800,"volume":274604,"rsi_14":20.86,"sma_20":39252.5,"sma_60":47047.5,"sma_120":47415.42},{"date":"2026-06-25","open":25300,"high":25500,"low":21500,"close":21800,"volume":761686,"rsi_14":19.1,"sma_20":37952.5,"sma_60":46629.17,"sma_120":47320.42},{"date":"2026-06-26","open":21200,"high":22900,"low":20050,"close":21500,"volume":893012,"rsi_14":20.76,"sma_20":36735.0,"sma_60":46217.5,"sma_120":47217.08},{"date":"2026-06-29","open":22050,"high":25500,"low":21800,"close":23950,"volume":415159,"rsi_14":13.49,"sma_20":35740.0,"sma_60":45855.83,"sma_120":47150.83},{"date":"2026-06-30","open":24450,"high":25050,"low":23100,"close":24200,"volume":190144,"rsi_14":15.09,"sma_20":34752.5,"sma_60":45431.67,"sma_120":47100.0},{"date":"2026-07-01","open":23900,"high":24500,"low":22800,"close":23400,"volume":216729,"rsi_14":14.66,"sma_20":33757.5,"sma_60":45025.83,"sma_120":47035.0},{"date":"2026-07-02","open":23600,"high":24000,"low":21300,"close":21500,"volume":270107,"rsi_14":12.88,"sma_20":32677.5,"sma_60":44608.33,"sma_120":46958.33},{"date":"2026-07-03","open":21850,"high":23050,"low":20600,"close":22900,"volume":165884,"rsi_14":17.8,"sma_20":31672.5,"sma_60":44213.33,"sma_120":46866.25},{"date":"2026-07-06","open":22800,"high":23050,"low":21300,"close":21900,"volume":133769,"rsi_14":22.06,"sma_20":30770.0,"sma_60":43849.17,"sma_120":46777.08},{"date":"2026-07-07","open":21900,"high":22250,"low":20450,"close":21250,"volume":169032,"rsi_14":17.6,"sma_20":29580.0,"sma_60":43394.17,"sma_120":46687.92},{"date":"2026-07-08","open":20450,"high":21400,"low":19450,"close":19610,"volume":191157,"rsi_14":18.86,"sma_20":28390.5,"sma_60":42891.83,"sma_120":46575.92},{"date":"2026-07-09","open":19700,"high":20800,"low":19550,"close":20050,"volume":132375,"rsi_14":22.44,"sma_20":27223.0,"sma_60":42359.33,"sma_120":46443.83},{"date":"2026-07-10","open":20250,"high":22100,"low":20100,"close":21250,"volume":131292,"rsi_14":28.87,"sma_20":26100.5,"sma_60":41865.17,"sma_120":46312.58},{"date":"2026-07-13","open":21450,"high":22050,"low":19670,"close":19890,"volume":144433,"rsi_14":31.82,"sma_20":25000.0,"sma_60":41311.67,"sma_120":46198.33},{"date":"2026-07-14","open":19260,"high":20150,"low":18690,"close":20000,"volume":120895,"rsi_14":35.45,"sma_20":24240.0,"sma_60":40745.0,"sma_120":46083.75},{"date":"2026-07-15","open":20700,"high":21950,"low":20700,"close":21650,"volume":103254,"rsi_14":49.5,"sma_20":23505.0,"sma_60":40214.17,"sma_120":45995.83},{"date":"2026-07-16","open":21400,"high":21400,"low":19800,"close":20400,"volume":114295,"rsi_14":46.58,"sma_20":22867.5,"sma_60":39667.5,"sma_120":45907.5},{"date":"2026-07-20","open":19940,"high":20150,"low":19080,"close":19200,"volume":94229,"rsi_14":34.01,"sma_20":22267.5,"sma_60":39145.83,"sma_120":45798.75},{"date":"2026-07-21","open":19220,"high":19820,"low":18470,"close":19350,"volume":88305,"rsi_14":33.56,"sma_20":21752.5,"sma_60":38690.0,"sma_120":45687.92},{"date":"2026-07-22","open":20250,"high":21350,"low":19900,"close":20100,"volume":130081,"rsi_14":38.78,"sma_20":21435.0,"sma_60":38231.67,"sma_120":45576.25},{"date":"2026-07-23","open":20800,"high":24700,"low":20350,"close":23500,"volume":391229,"rsi_14":56.17,"sma_20":21370.0,"sma_60":37842.5,"sma_120":45438.75},{"date":"2026-07-24","open":22800,"high":23200,"low":21050,"close":21050,"volume":237578,"rsi_14":44.64,"sma_20":21332.5,"sma_60":37422.5,"sma_120":45250.83},{"date":"2026-07-27","open":21400,"high":22500,"low":21050,"close":21950,"volume":115038,"rsi_14":50.15,"sma_20":21355.0,"sma_60":36888.33,"sma_120":45031.25},{"date":"2026-07-28","open":20650,"high":21100,"low":19510,"close":19920,"volume":163446,"rsi_14":46.41,"sma_20":21153.5,"sma_60":36353.67,"sma_120":44783.08},{"date":"2026-07-29","open":20000,"high":20550,"low":17500,"close":18690,"volume":335663,"rsi_14":47.46,"sma_20":20878.0,"sma_60":35751.83,"sma_120":44534.67},{"date":"2026-07-30","open":17900,"high":20050,"low":17900,"close":18460,"volume":203042,"rsi_14":45.56,"sma_20":20631.0,"sma_60":35157.83,"sma_120":44240.17},{"date":"2026-07-31","open":19590,"high":21600,"low":19300,"close":21050,"volume":195918,"rsi_14":49.48,"sma_20":20608.5,"sma_60":34477.0,"sma_120":44021.83},{"date":"2026-08-03","open":20550,"high":23800,"low":20550,"close":22900,"volume":196040,"rsi_14":57.6,"sma_20":20608.5,"sma_60":33855.33,"sma_120":43789.33},{"date":"2026-08-04","open":23300,"high":24450,"low":22950,"close":23300,"volume":182811,"rsi_14":58.22,"sma_20":20678.5,"sma_60":33280.33,"sma_120":43556.83},{"date":"2026-08-05","open":24150,"high":24150,"low":22000,"close":23450,"volume":165963,"rsi_14":54.84,"sma_20":20788.5,"sma_60":32702.83,"sma_120":43334.75},{"date":"2026-08-06","open":27000,"high":27000,"low":24250,"close":25300,"volume":604948,"rsi_14":62.77,"sma_20":21073.0,"sma_60":32181.17,"sma_120":43166.83},{"date":"2026-08-07","open":24400,"high":24550,"low":21700,"close":22700,"volume":343714,"rsi_14":58.5,"sma_20":21205.5,"sma_60":31649.5,"sma_120":42949.33},{"date":"2026-08-10","open":23300,"high":26850,"low":23300,"close":26450,"volume":529402,"rsi_14":64.68,"sma_20":21465.5,"sma_60":31177.0,"sma_120":42754.75},{"date":"2026-08-11","open":27650,"high":29400,"low":26550,"close":28150,"volume":567486,"rsi_14":66.02,"sma_20":21878.5,"sma_60":30761.17,"sma_120":42577.25},{"date":"2026-08-12","open":27550,"high":28200,"low":26250,"close":27300,"volume":349617,"rsi_14":58.41,"sma_20":22243.5,"sma_60":30362.83,"sma_120":42391.42},{"date":"2026-08-13","open":27400,"high":28500,"low":26500,"close":27150,"volume":247318,"rsi_14":65.04,"sma_20":22518.5,"sma_60":29988.67,"sma_120":42211.0},{"date":"2026-08-14","open":25700,"high":27500,"low":25550,"close":27000,"volume":404820,"rsi_14":62.93,"sma_20":22848.5,"sma_60":29673.67,"sma_120":42039.75},{"date":"2026-08-18","open":27050,"high":27800,"low":25850,"close":25900,"volume":230997,"rsi_14":66.08,"sma_20":23183.5,"sma_60":29385.33,"sma_120":41858.08},{"date":"2026-08-19","open":24400,"high":26150,"low":23900,"close":25550,"volume":177786,"rsi_14":69.36,"sma_20":23493.5,"sma_60":29009.5,"sma_120":41638.5},{"date":"2026-08-20","open":28950,"high":32600,"low":28250,"close":31350,"volume":1556873,"rsi_14":77.67,"sma_20":24056.0,"sma_60":28662.0,"sma_120":41457.25},{"date":"2026-08-21","open":33500,"high":33750,"low":30350,"close":32550,"volume":1223267,"rsi_14":76.26,"sma_20":24508.5,"sma_60":28377.0,"sma_120":41270.17},{"date":"2026-08-24","open":35400,"high":40450,"low":35200,"close":37900,"volume":3004858,"rsi_14":79.53,"sma_20":25351.0,"sma_60":28212.0,"sma_120":41092.67},{"date":"2026-08-25","open":39250,"high":42000,"low":36550,"close":40500,"volume":1934274,"rsi_14":81.16,"sma_20":26278.5,"sma_60":28122.83,"sma_120":40942.67},{"date":"2026-08-26","open":38450,"high":40500,"low":37000,"close":39750,"volume":691511,"rsi_14":78.9,"sma_20":27270.0,"sma_60":28054.5,"sma_120":40789.75},{"date":"2026-08-27","open":38300,"high":39150,"low":37550,"close":37750,"volume":390928,"rsi_14":71.96,"sma_20":28223.0,"sma_60":27951.17,"sma_120":40705.17},{"date":"2026-08-28","open":39450,"high":39800,"low":38000,"close":38800,"volume":370025,"rsi_14":80.04,"sma_20":29240.0,"sma_60":27876.17,"sma_120":40521.83},{"date":"2026-08-31","open":35400,"high":36400,"low":34200,"close":35900,"volume":534553,"rsi_14":68.21,"sma_20":29982.5,"sma_60":27756.17,"sma_120":40324.33},{"date":"2026-09-01","open":35750,"high":37150,"low":32200,"close":33550,"volume":674227,"rsi_14":60.15,"sma_20":30515.0,"sma_60":27598.67,"sma_120":40138.08},{"date":"2026-09-02","open":31400,"high":34700,"low":31300,"close":33750,"volume":608089,"rsi_14":62.43,"sma_20":31037.5,"sma_60":27495.33,"sma_120":39900.17},{"date":"2026-09-03","open":33800,"high":34250,"low":32200,"close":32700,"volume":356599,"rsi_14":60.34,"sma_20":31500.0,"sma_60":27289.5,"sma_120":39612.67},{"date":"2026-09-04","open":35800,"high":36500,"low":34250,"close":35650,"volume":716786,"rsi_14":64.59,"sma_20":32017.5,"sma_60":27160.33,"sma_120":39310.58},{"date":"2026-09-07","open":34800,"high":35650,"low":34050,"close":34100,"volume":238706,"rsi_14":63.62,"sma_20":32587.5,"sma_60":27005.33,"sma_120":39007.25},{"date":"2026-09-08","open":33800,"high":33800,"low":31200,"close":31200,"volume":508934,"rsi_14":58.65,"sma_20":32825.0,"sma_60":26797.0,"sma_120":38688.92},{"date":"2026-09-09","open":30550,"high":32250,"low":30150,"close":32100,"volume":304461,"rsi_14":51.35,"sma_20":33022.5,"sma_60":26633.67,"sma_120":38372.25},{"date":"2026-09-10","open":31100,"high":32350,"low":30600,"close":32300,"volume":247287,"rsi_14":49.53,"sma_20":33272.5,"sma_60":26585.33,"sma_120":38083.08},{"date":"2026-09-11","open":30600,"high":32300,"low":30350,"close":32100,"volume":256360,"rsi_14":36.57,"sma_20":33520.0,"sma_60":26514.5,"sma_120":37807.25},{"date":"2026-09-14","open":30900,"high":33850,"low":30650,"close":32000,"volume":687346,"rsi_14":27.75,"sma_20":33770.0,"sma_60":26495.33,"sma_120":37561.42},{"date":"2026-09-15","open":33300,"high":33300,"low":30000,"close":30100,"volume":511871,"rsi_14":26.17,"sma_20":33980.0,"sma_60":26477.0,"sma_120":37378.08},{"date":"2026-09-16","open":28500,"high":29150,"low":27850,"close":28850,"volume":357459,"rsi_14":27.18,"sma_20":34145.0,"sma_60":26463.67,"sma_120":37155.17},{"date":"2026-09-17","open":28200,"high":29500,"low":28050,"close":29300,"volume":178614,"rsi_14":24.87,"sma_20":34042.5,"sma_60":26511.17,"sma_120":36972.67},{"date":"2026-09-18","open":29850,"high":30500,"low":28950,"close":30200,"volume":229700,"rsi_14":33.14,"sma_20":33925.0,"sma_60":26601.17,"sma_120":36824.33},{"date":"2026-09-21","open":30300,"high":31150,"low":30100,"close":31150,"volume":217297,"rsi_14":42.26,"sma_20":33587.5,"sma_60":26757.0,"sma_120":36693.08},{"date":"2026-09-22","open":30800,"high":31100,"low":28900,"close":29100,"volume":184224,"rsi_14":36.6,"sma_20":33017.5,"sma_60":26883.67,"sma_120":36550.58},{"date":"2026-09-23","open":29700,"high":30000,"low":29250,"close":29700,"volume":87970,"rsi_14":41.12,"sma_20":32515.0,"sma_60":26979.5,"sma_120":36417.67},{"date":"2026-09-28","open":29450,"high":30250,"low":28950,"close":29100,"volume":121120,"rsi_14":27.49,"sma_20":32082.5,"sma_60":27061.17,"sma_120":36246.42},{"date":"2026-09-29","open":28950,"high":29100,"low":28050,"close":28900,"volume":156757,"rsi_14":30.3,"sma_20":31587.5,"sma_60":27152.83,"sma_120":36089.33},{"date":"2026-09-30","open":28600,"high":28950,"low":28300,"close":28800,"volume":89248,"rsi_14":38.46,"sma_20":31232.5,"sma_60":27274.5,"sma_120":35941.42},{"date":"2026-10-01","open":28300,"high":29650,"low":28200,"close":29100,"volume":135756,"rsi_14":34.69,"sma_20":31010.0,"sma_60":27377.83,"sma_120":35795.58},{"date":"2026-10-02","open":29400,"high":30000,"low":28650,"close":29550,"volume":158865,"rsi_14":36.32,"sma_20":30800.0,"sma_60":27505.33,"sma_120":35677.25},{"date":"2026-10-06","open":29500,"high":30350,"low":29450,"close":30350,"volume":135418,"rsi_14":41.78,"sma_20":30682.5,"sma_60":27657.0,"sma_120":35525.58},{"date":"2026-10-07","open":29950,"high":29950,"low":27700,"close":27800,"volume":216907,"rsi_14":33.97,"sma_20":30290.0,"sma_60":27793.5,"sma_120":35342.67},{"date":"2026-10-08","open":27550,"high":28000,"low":25850,"close":26200,"volume":272648,"rsi_14":34.77,"sma_20":29895.0,"sma_60":27896.0,"sma_120":35127.67},{"date":"2026-10-12","open":26500,"high":27350,"low":24550,"close":24900,"volume":220861,"rsi_14":34.63,"sma_20":29580.0,"sma_60":27956.83,"sma_120":34911.0},{"date":"2026-10-13","open":24000,"high":24500,"low":23150,"close":24000,"volume":198208,"rsi_14":30.08,"sma_20":29175.0,"sma_60":28025.33,"sma_120":34668.5},{"date":"2026-10-14","open":23800,"high":24100,"low":22450,"close":22750,"volume":178676,"rsi_14":22.71,"sma_20":28697.5,"sma_60":28071.17,"sma_120":34408.08},{"date":"2026-10-15","open":21750,"high":21950,"low":20100,"close":20200,"volume":301574,"rsi_14":14.1,"sma_20":28102.5,"sma_60":28047.0,"sma_120":34130.58},{"date":"2026-10-16","open":21300,"high":22700,"low":21300,"close":22450,"volume":163173,"rsi_14":28.48,"sma_20":27625.0,"sma_60":28081.17,"sma_120":33874.33},{"date":"2026-10-19","open":21700,"high":23700,"low":21250,"close":23400,"volume":153291,"rsi_14":30.06,"sma_20":27290.0,"sma_60":28151.17,"sma_120":33648.5},{"date":"2026-10-20","open":22650,"high":22950,"low":21050,"close":21150,"volume":180766,"rsi_14":27.22,"sma_20":26905.0,"sma_60":28181.17,"sma_120":33435.58},{"date":"2026-10-21","open":21750,"high":22100,"low":21400,"close":22050,"volume":105399,"rsi_14":31.13,"sma_20":26542.5,"sma_60":28213.67,"sma_120":33222.67},{"date":"2026-10-22","open":22000,"high":22750,"low":21050,"close":21350,"volume":130332,"rsi_14":30.13,"sma_20":26100.0,"sma_60":28177.83,"sma_120":33010.17},{"date":"2026-10-23","open":20256,"high":20946,"low":19714,"close":20650,"volume":107526}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6351.67,"pbr":0.77,"per":3.25,"roa":2.43,"roe":5.96,"grade":"C","comment":"PER 3.31배, ROE 5.96%","revenue":6137009668209.0,"analysis":"PER 3.3배입니다. ROE 6.0%입니다. 시가총액 4873.28억. 매출 6.14조, 영업이익 1479.32억.","eps_basis":"TTM","debt_ratio":1.4551844707079162,"market_cap":479206109550,"net_income":103440072597.0,"total_debt":904436453955.0,"ttm_window":"2024Q4~2025Q3","gross_margin":2.06,"total_assets":1525963464558.0,"total_equity":621527010603.0,"profit_margin":1.69,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":147932063781.0,"operating_margin":2.41,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":20650.0,"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":4969.0},{"date":"2016-10-25","close":4858.0},{"date":"2016-10-26","close":4729.0},{"date":"2016-10-27","close":4737.0},{"date":"2016-10-28","close":4686.0},{"date":"2016-10-31","close":4514.0},{"date":"2016-11-01","close":4634.0},{"date":"2016-11-02","close":4368.0},{"date":"2016-11-03","close":4333.0},{"date":"2016-11-04","close":4282.0},{"date":"2016-11-07","close":4269.0},{"date":"2016-11-08","close":4299.0},{"date":"2016-11-09","close":3993.0},{"date":"2016-11-10","close":4183.0},{"date":"2016-11-11","close":4183.0},{"date":"2016-11-14","close":4196.0},{"date":"2016-11-15","close":4140.0},{"date":"2016-11-16","close":4247.0},{"date":"2016-11-17","close":4247.0},{"date":"2016-11-18","close":4243.0},{"date":"2016-11-21","close":4140.0},{"date":"2016-11-22","close":4208.0},{"date":"2016-11-23","close":4084.0},{"date":"2016-11-24","close":4110.0},{"date":"2016-11-25","close":4024.0},{"date":"2016-11-28","close":4024.0},{"date":"2016-11-29","close":4178.0},{"date":"2016-11-30","close":4294.0},{"date":"2016-12-01","close":4269.0},{"date":"2016-12-02","close":4217.0},{"date":"2016-12-05","close":4221.0},{"date":"2016-12-06","close":4127.0},{"date":"2016-12-07","close":4213.0},{"date":"2016-12-08","close":4217.0},{"date":"2016-12-09","close":4286.0},{"date":"2016-12-12","close":4342.0},{"date":"2016-12-13","close":4325.0},{"date":"2016-12-14","close":4234.0},{"date":"2016-12-15","close":4277.0},{"date":"2016-12-16","close":4256.0},{"date":"2016-12-19","close":4359.0},{"date":"2016-12-20","close":4359.0},{"date":"2016-12-21","close":4359.0},{"date":"2016-12-22","close":4402.0},{"date":"2016-12-23","close":4540.0},{"date":"2016-12-26","close":4711.0},{"date":"2016-12-27","close":4780.0},{"date":"2016-12-28","close":4686.0},{"date":"2016-12-29","close":4625.0},{"date":"2017-01-02","close":4634.0},{"date":"2017-01-03","close":4729.0},{"date":"2017-01-04","close":4780.0},{"date":"2017-01-05","close":4883.0},{"date":"2017-01-06","close":4883.0},{"date":"2017-01-09","close":4858.0},{"date":"2017-01-10","close":4694.0},{"date":"2017-01-11","close":4772.0},{"date":"2017-01-12","close":4797.0},{"date":"2017-01-13","close":4806.0},{"date":"2017-01-16","close":4668.0},{"date":"2017-01-17","close":4600.0},{"date":"2017-01-18","close":4505.0},{"date":"2017-01-19","close":4514.0},{"date":"2017-01-20","close":4471.0},{"date":"2017-01-23","close":4522.0},{"date":"2017-01-24","close":4445.0},{"date":"2017-01-25","close":4445.0},{"date":"2017-01-26","close":4522.0},{"date":"2017-01-31","close":4522.0},{"date":"2017-02-01","close":4557.0},{"date":"2017-02-02","close":4617.0},{"date":"2017-02-03","close":4557.0},{"date":"2017-02-06","close":4574.0},{"date":"2017-02-07","close":4479.0},{"date":"2017-02-08","close":4488.0},{"date":"2017-02-09","close":4531.0},{"date":"2017-02-10","close":4471.0},{"date":"2017-02-13","close":3374.0},{"date":"2017-02-14","close":3417.0},{"date":"2017-02-15","close":3465.0},{"date":"2017-02-16","close":3486.0},{"date":"2017-02-17","close":3503.0},{"date":"2017-02-20","close":3525.0},{"date":"2017-02-21","close":3529.0},{"date":"2017-02-22","close":3370.0},{"date":"2017-02-23","close":3353.0},{"date":"2017-02-24","close":3405.0},{"date":"2017-02-27","close":3230.0},{"date":"2017-02-28","close":3445.0},{"date":"2017-03-02","close":3605.0},{"date":"2017-03-03","close":3490.0},{"date":"2017-03-06","close":3400.0},{"date":"2017-03-07","close":3335.0},{"date":"2017-03-08","close":3350.0},{"date":"2017-03-09","close":3510.0},{"date":"2017-03-10","close":3540.0},{"date":"2017-03-13","close":3525.0},{"date":"2017-03-14","close":3540.0},{"date":"2017-03-15","close":3840.0},{"date":"2017-03-16","close":3840.0},{"date":"2017-03-17","close":3865.0},{"date":"2017-03-20","close":4020.0},{"date":"2017-03-21","close":4020.0},{"date":"2017-03-22","close":3800.0},{"date":"2017-03-23","close":4000.0},{"date":"2017-03-24","close":3930.0},{"date":"2017-03-27","close":3750.0},{"date":"2017-03-28","close":3660.0},{"date":"2017-03-29","close":3795.0},{"date":"2017-03-30","close":3835.0},{"date":"2017-03-31","close":3755.0},{"date":"2017-04-03","close":3705.0},{"date":"2017-04-04","close":3730.0},{"date":"2017-04-05","close":3750.0},{"date":"2017-04-06","close":3750.0},{"date":"2017-04-07","close":3620.0},{"date":"2017-04-10","close":3440.0},{"date":"2017-04-11","close":3380.0},{"date":"2017-04-12","close":3490.0},{"date":"2017-04-13","close":3610.0},{"date":"2017-04-14","close":3580.0},{"date":"2017-04-17","close":3550.0},{"date":"2017-04-18","close":3600.0},{"date":"2017-04-19","close":3605.0},{"date":"2017-04-20","close":4685.0},{"date":"2017-04-21","close":4485.0},{"date":"2017-04-24","close":4310.0},{"date":"2017-04-25","close":4320.0},{"date":"2017-04-26","close":4210.0},{"date":"2017-04-27","close":4100.0},{"date":"2017-04-28","close":3900.0},{"date":"2017-05-02","close":3870.0},{"date":"2017-05-04","close":3930.0},{"date":"2017-05-08","close":3920.0},{"date":"2017-05-10","close":3825.0},{"date":"2017-05-11","close":3790.0},{"date":"2017-05-12","close":3815.0},{"date":"2017-05-15","close":3820.0},{"date":"2017-05-16","close":3820.0},{"date":"2017-05-17","close":3995.0},{"date":"2017-05-18","close":3835.0},{"date":"2017-05-19","close":3825.0},{"date":"2017-05-22","close":3840.0},{"date":"2017-05-23","close":3855.0},{"date":"2017-05-24","close":3835.0},{"date":"2017-05-25","close":3785.0},{"date":"2017-05-26","close":3825.0},{"date":"2017-05-29","close":3815.0},{"date":"2017-05-30","close":3830.0},{"date":"2017-05-31","close":3890.0},{"date":"2017-06-01","close":3990.0},{"date":"2017-06-02","close":3960.0},{"date":"2017-06-05","close":3945.0},{"date":"2017-06-07","close":3915.0},{"date":"2017-06-08","close":3900.0},{"date":"2017-06-09","close":3900.0},{"date":"2017-06-12","close":3900.0},{"date":"2017-06-13","close":4015.0},{"date":"2017-06-14","close":4015.0},{"date":"2017-06-15","close":4055.0},{"date":"2017-06-16","close":4000.0},{"date":"2017-06-19","close":3915.0},{"date":"2017-06-20","close":3875.0},{"date":"2017-06-21","close":3710.0},{"date":"2017-06-22","close":3740.0},{"date":"2017-06-23","close":3770.0},{"date":"2017-06-26","close":3860.0},{"date":"2017-06-27","close":3805.0},{"date":"2017-06-28","close":3845.0},{"date":"2017-06-29","close":3895.0},{"date":"2017-06-30","close":3895.0},{"date":"2017-07-03","close":3930.0},{"date":"2017-07-04","close":3940.0},{"date":"2017-07-05","close":3900.0},{"date":"2017-07-06","close":3880.0},{"date":"2017-07-07","close":3995.0},{"date":"2017-07-10","close":3935.0},{"date":"2017-07-11","close":3940.0},{"date":"2017-07-12","close":3945.0},{"date":"2017-07-13","close":3910.0},{"date":"2017-07-14","close":3845.0},{"date":"2017-07-17","close":3865.0},{"date":"2017-07-18","close":3870.0},{"date":"2017-07-19","close":3875.0},{"date":"2017-07-20","close":3885.0},{"date":"2017-07-21","close":3885.0},{"date":"2017-07-24","close":3890.0},{"date":"2017-07-25","close":3890.0},{"date":"2017-07-26","close":3890.0},{"date":"2017-07-27","close":3915.0},{"date":"2017-07-28","close":3775.0},{"date":"2017-07-31","close":3775.0},{"date":"2017-08-01","close":3775.0},{"date":"2017-08-02","close":3780.0},{"date":"2017-08-03","close":3680.0},{"date":"2017-08-04","close":3690.0},{"date":"2017-08-07","close":3810.0},{"date":"2017-08-08","close":3790.0},{"date":"2017-08-09","close":3670.0},{"date":"2017-08-10","close":3730.0},{"date":"2017-08-11","close":3700.0},{"date":"2017-08-14","close":3700.0},{"date":"2017-08-16","close":3820.0},{"date":"2017-08-17","close":3875.0},{"date":"2017-08-18","close":3830.0},{"date":"2017-08-21","close":3830.0},{"date":"2017-08-22","close":3700.0},{"date":"2017-08-23","close":3765.0},{"date":"2017-08-24","close":3750.0},{"date":"2017-08-25","close":3755.0},{"date":"2017-08-28","close":3785.0},{"date":"2017-08-29","close":3785.0},{"date":"2017-08-30","close":3785.0},{"date":"2017-08-31","close":3740.0},{"date":"2017-09-01","close":3760.0},{"date":"2017-09-04","close":3675.0},{"date":"2017-09-05","close":3630.0},{"date":"2017-09-06","close":3650.0},{"date":"2017-09-07","close":3730.0},{"date":"2017-09-08","close":3730.0},{"date":"2017-09-11","close":3705.0},{"date":"2017-09-12","close":3750.0},{"date":"2017-09-13","close":3715.0},{"date":"2017-09-14","close":3655.0},{"date":"2017-09-15","close":3630.0},{"date":"2017-09-18","close":3640.0},{"date":"2017-09-19","close":3645.0},{"date":"2017-09-20","close":3510.0},{"date":"2017-09-21","close":3390.0},{"date":"2017-09-22","close":3305.0},{"date":"2017-09-25","close":3255.0},{"date":"2017-09-26","close":3250.0},{"date":"2017-09-27","close":3350.0},{"date":"2017-09-28","close":3420.0},{"date":"2017-09-29","close":3535.0},{"date":"2017-10-10","close":3435.0},{"date":"2017-10-11","close":3380.0},{"date":"2017-10-12","close":3460.0},{"date":"2017-10-13","close":3375.0},{"date":"2017-10-16","close":3355.0},{"date":"2017-10-17","close":3330.0},{"date":"2017-10-18","close":3320.0},{"date":"2017-10-19","close":3305.0},{"date":"2017-10-20","close":3270.0},{"date":"2017-10-23","close":3390.0},{"date":"2017-10-24","close":3400.0},{"date":"2017-10-25","close":3375.0},{"date":"2017-10-26","close":3285.0},{"date":"2017-10-27","close":3300.0},{"date":"2017-10-30","close":3300.0},{"date":"2017-10-31","close":3290.0},{"date":"2017-11-01","close":3275.0},{"date":"2017-11-02","close":3265.0},{"date":"2017-11-03","close":3265.0},{"date":"2017-11-06","close":3235.0},{"date":"2017-11-07","close":3285.0},{"date":"2017-11-08","close":3300.0},{"date":"2017-11-09","close":3235.0},{"date":"2017-11-10","close":3210.0},{"date":"2017-11-13","close":3180.0},{"date":"2017-11-14","close":3170.0},{"date":"2017-11-15","close":3095.0},{"date":"2017-11-16","close":3130.0},{"date":"2017-11-17","close":3100.0},{"date":"2017-11-20","close":3100.0},{"date":"2017-11-21","close":3100.0},{"date":"2017-11-22","close":3105.0},{"date":"2017-11-23","close":3105.0},{"date":"2017-11-24","close":3170.0},{"date":"2017-11-27","close":3165.0},{"date":"2017-11-28","close":3125.0},{"date":"2017-11-29","close":3105.0},{"date":"2017-11-30","close":3110.0},{"date":"2017-12-01","close":3155.0},{"date":"2017-12-04","close":3085.0},{"date":"2017-12-05","close":3050.0},{"date":"2017-12-06","close":3110.0},{"date":"2017-12-07","close":3125.0},{"date":"2017-12-08","close":3050.0},{"date":"2017-12-11","close":2995.0},{"date":"2017-12-12","close":2995.0},{"date":"2017-12-13","close":3025.0},{"date":"2017-12-14","close":3020.0},{"date":"2017-12-15","close":3050.0},{"date":"2017-12-18","close":2940.0},{"date":"2017-12-19","close":2990.0},{"date":"2017-12-20","close":3005.0},{"date":"2017-12-21","close":3000.0},{"date":"2017-12-22","close":2885.0},{"date":"2017-12-26","close":2945.0},{"date":"2017-12-27","close":3000.0},{"date":"2017-12-28","close":2945.0},{"date":"2018-01-02","close":2845.0},{"date":"2018-01-03","close":2900.0},{"date":"2018-01-04","close":2905.0},{"date":"2018-01-05","close":2885.0},{"date":"2018-01-08","close":2895.0},{"date":"2018-01-09","close":2820.0},{"date":"2018-01-10","close":2820.0},{"date":"2018-01-11","close":2785.0},{"date":"2018-01-12","close":2790.0},{"date":"2018-01-15","close":2790.0},{"date":"2018-01-16","close":2830.0},{"date":"2018-01-17","close":2915.0},{"date":"2018-01-18","close":3060.0},{"date":"2018-01-19","close":3160.0},{"date":"2018-01-22","close":3100.0},{"date":"2018-01-23","close":3570.0},{"date":"2018-01-24","close":3580.0},{"date":"2018-01-25","close":3620.0},{"date":"2018-01-26","close":3600.0},{"date":"2018-01-29","close":3570.0},{"date":"2018-01-30","close":3455.0},{"date":"2018-01-31","close":3760.0},{"date":"2018-02-01","close":4190.0},{"date":"2018-02-02","close":4460.0},{"date":"2018-02-05","close":4490.0},{"date":"2018-02-06","close":4580.0},{"date":"2018-02-07","close":4680.0},{"date":"2018-02-08","close":4920.0},{"date":"2018-02-09","close":4975.0},{"date":"2018-02-12","close":4935.0},{"date":"2018-02-13","close":4600.0},{"date":"2018-02-14","close":4670.0},{"date":"2018-02-19","close":4690.0},{"date":"2018-02-20","close":4620.0},{"date":"2018-02-21","close":4710.0},{"date":"2018-02-22","close":4770.0},{"date":"2018-02-23","close":4770.0},{"date":"2018-02-26","close":4755.0},{"date":"2018-02-27","close":4655.0},{"date":"2018-02-28","close":4450.0},{"date":"2018-03-02","close":4400.0},{"date":"2018-03-05","close":4600.0},{"date":"2018-03-06","close":4635.0},{"date":"2018-03-07","close":4510.0},{"date":"2018-03-08","close":4450.0},{"date":"2018-03-09","close":4570.0},{"date":"2018-03-12","close":4595.0},{"date":"2018-03-13","close":4540.0},{"date":"2018-03-14","close":4740.0},{"date":"2018-03-15","close":4780.0},{"date":"2018-03-16","close":4810.0},{"date":"2018-03-19","close":4880.0},{"date":"2018-03-20","close":4875.0},{"date":"2018-03-21","close":4895.0},{"date":"2018-03-22","close":4760.0},{"date":"2018-03-23","close":4500.0},{"date":"2018-03-26","close":4500.0},{"date":"2018-03-27","close":4695.0},{"date":"2018-03-28","close":4595.0},{"date":"2018-03-29","close":4500.0},{"date":"2018-03-30","close":4565.0},{"date":"2018-04-02","close":4620.0},{"date":"2018-04-03","close":4720.0},{"date":"2018-04-04","close":4600.0},{"date":"2018-04-05","close":4495.0},{"date":"2018-04-06","close":4500.0},{"date":"2018-04-09","close":4415.0},{"date":"2018-04-10","close":4445.0},{"date":"2018-04-11","close":4390.0},{"date":"2018-04-12","close":4230.0},{"date":"2018-04-13","close":4310.0},{"date":"2018-04-16","close":4330.0},{"date":"2018-04-17","close":4350.0},{"date":"2018-04-18","close":4325.0},{"date":"2018-04-19","close":4125.0},{"date":"2018-04-20","close":4385.0},{"date":"2018-04-23","close":4360.0},{"date":"2018-04-24","close":4360.0},{"date":"2018-04-25","close":4360.0},{"date":"2018-04-26","close":4280.0},{"date":"2018-04-27","close":4400.0},{"date":"2018-04-30","close":4375.0},{"date":"2018-05-02","close":4190.0},{"date":"2018-05-03","close":4200.0},{"date":"2018-05-04","close":4210.0},{"date":"2018-05-08","close":4065.0},{"date":"2018-05-09","close":4015.0},{"date":"2018-05-10","close":4040.0},{"date":"2018-05-11","close":3990.0},{"date":"2018-05-14","close":3875.0},{"date":"2018-05-15","close":3820.0},{"date":"2018-05-16","close":3700.0},{"date":"2018-05-17","close":3800.0},{"date":"2018-05-18","close":3835.0},{"date":"2018-05-21","close":3760.0},{"date":"2018-05-23","close":3770.0},{"date":"2018-05-24","close":3725.0},{"date":"2018-05-25","close":3635.0},{"date":"2018-05-28","close":3795.0},{"date":"2018-05-29","close":3725.0},{"date":"2018-05-30","close":3640.0},{"date":"2018-05-31","close":3640.0},{"date":"2018-06-01","close":3650.0},{"date":"2018-06-04","close":3660.0},{"date":"2018-06-05","close":3545.0},{"date":"2018-06-07","close":3345.0},{"date":"2018-06-08","close":3360.0},{"date":"2018-06-11","close":3360.0},{"date":"2018-06-12","close":3300.0},{"date":"2018-06-14","close":3200.0},{"date":"2018-06-15","close":3250.0},{"date":"2018-06-18","close":2910.0},{"date":"2018-06-19","close":2910.0},{"date":"2018-06-20","close":3010.0},{"date":"2018-06-21","close":3080.0},{"date":"2018-06-22","close":3215.0},{"date":"2018-06-25","close":3180.0},{"date":"2018-06-26","close":3105.0},{"date":"2018-06-27","close":3200.0},{"date":"2018-06-28","close":3175.0},{"date":"2018-06-29","close":3040.0},{"date":"2018-07-02","close":3060.0},{"date":"2018-07-03","close":3150.0},{"date":"2018-07-04","close":3160.0},{"date":"2018-07-05","close":3010.0},{"date":"2018-07-06","close":3015.0},{"date":"2018-07-09","close":2860.0},{"date":"2018-07-10","close":2885.0},{"date":"2018-07-11","close":3375.0},{"date":"2018-07-12","close":3395.0},{"date":"2018-07-13","close":3415.0},{"date":"2018-07-16","close":3375.0},{"date":"2018-07-17","close":3340.0},{"date":"2018-07-18","close":3260.0},{"date":"2018-07-19","close":3290.0},{"date":"2018-07-20","close":3300.0},{"date":"2018-07-23","close":3280.0},{"date":"2018-07-24","close":3170.0},{"date":"2018-07-25","close":3300.0},{"date":"2018-07-26","close":3325.0},{"date":"2018-07-27","close":3350.0},{"date":"2018-07-30","close":3295.0},{"date":"2018-07-31","close":3335.0},{"date":"2018-08-01","close":3355.0},{"date":"2018-08-02","close":3380.0},{"date":"2018-08-03","close":3400.0},{"date":"2018-08-06","close":3865.0},{"date":"2018-08-07","close":3830.0},{"date":"2018-08-08","close":3815.0},{"date":"2018-08-09","close":4060.0},{"date":"2018-08-10","close":4330.0},{"date":"2018-08-13","close":5620.0},{"date":"2018-08-14","close":5000.0},{"date":"2018-08-16","close":4850.0},{"date":"2018-08-17","close":4780.0},{"date":"2018-08-20","close":4860.0},{"date":"2018-08-21","close":4990.0},{"date":"2018-08-22","close":4995.0},{"date":"2018-08-23","close":5080.0},{"date":"2018-08-24","close":5070.0},{"date":"2018-08-27","close":4900.0},{"date":"2018-08-28","close":5110.0},{"date":"2018-08-29","close":5000.0},{"date":"2018-08-30","close":5050.0},{"date":"2018-08-31","close":4925.0},{"date":"2018-09-03","close":4940.0},{"date":"2018-09-04","close":4995.0},{"date":"2018-09-05","close":5150.0},{"date":"2018-09-06","close":5360.0},{"date":"2018-09-07","close":5360.0},{"date":"2018-09-10","close":5210.0},{"date":"2018-09-11","close":5130.0},{"date":"2018-09-12","close":5100.0},{"date":"2018-09-13","close":5160.0},{"date":"2018-09-14","close":5150.0},{"date":"2018-09-17","close":5300.0},{"date":"2018-09-18","close":5120.0},{"date":"2018-09-19","close":5030.0},{"date":"2018-09-20","close":5070.0},{"date":"2018-09-21","close":5140.0},{"date":"2018-09-27","close":5150.0},{"date":"2018-09-28","close":5120.0},{"date":"2018-10-01","close":5090.0},{"date":"2018-10-02","close":4980.0},{"date":"2018-10-04","close":4950.0},{"date":"2018-10-05","close":4945.0},{"date":"2018-10-08","close":4905.0},{"date":"2018-10-10","close":4890.0},{"date":"2018-10-11","close":4610.0},{"date":"2018-10-12","close":4850.0},{"date":"2018-10-15","close":4840.0},{"date":"2018-10-16","close":4930.0},{"date":"2018-10-17","close":5030.0},{"date":"2018-10-18","close":5020.0},{"date":"2018-10-19","close":5070.0},{"date":"2018-10-22","close":5150.0},{"date":"2018-10-23","close":5080.0},{"date":"2018-10-24","close":4835.0},{"date":"2018-10-25","close":4700.0},{"date":"2018-10-26","close":4825.0},{"date":"2018-10-29","close":4900.0},{"date":"2018-10-30","close":4970.0},{"date":"2018-10-31","close":5350.0},{"date":"2018-11-01","close":5300.0},{"date":"2018-11-02","close":5110.0},{"date":"2018-11-05","close":4870.0},{"date":"2018-11-06","close":4820.0},{"date":"2018-11-07","close":4610.0},{"date":"2018-11-08","close":4700.0},{"date":"2018-11-09","close":4550.0},{"date":"2018-11-12","close":4360.0},{"date":"2018-11-13","close":4260.0},{"date":"2018-11-14","close":4140.0},{"date":"2018-11-15","close":4225.0},{"date":"2018-11-16","close":4325.0},{"date":"2018-11-19","close":4330.0},{"date":"2018-11-20","close":4285.0},{"date":"2018-11-21","close":4210.0},{"date":"2018-11-22","close":4285.0},{"date":"2018-11-23","close":4360.0},{"date":"2018-11-26","close":4230.0},{"date":"2018-11-27","close":4180.0},{"date":"2018-11-28","close":4385.0},{"date":"2018-11-29","close":4555.0},{"date":"2018-11-30","close":4350.0},{"date":"2018-12-03","close":4395.0},{"date":"2018-12-04","close":4215.0},{"date":"2018-12-05","close":4110.0},{"date":"2018-12-06","close":4010.0},{"date":"2018-12-07","close":3860.0},{"date":"2018-12-10","close":3690.0},{"date":"2018-12-11","close":3660.0},{"date":"2018-12-12","close":3660.0},{"date":"2018-12-13","close":3625.0},{"date":"2018-12-14","close":3410.0},{"date":"2018-12-17","close":3485.0},{"date":"2018-12-18","close":3370.0},{"date":"2018-12-19","close":3510.0},{"date":"2018-12-20","close":3395.0},{"date":"2018-12-21","close":3395.0},{"date":"2018-12-24","close":3595.0},{"date":"2018-12-26","close":3385.0},{"date":"2018-12-27","close":3315.0},{"date":"2018-12-28","close":3410.0},{"date":"2019-01-02","close":3170.0},{"date":"2019-01-03","close":3140.0},{"date":"2019-01-04","close":3325.0},{"date":"2019-01-07","close":3255.0},{"date":"2019-01-08","close":3310.0},{"date":"2019-01-09","close":3390.0},{"date":"2019-01-10","close":3485.0},{"date":"2019-01-11","close":3520.0},{"date":"2019-01-14","close":3480.0},{"date":"2019-01-15","close":3520.0},{"date":"2019-01-16","close":3520.0},{"date":"2019-01-17","close":3520.0},{"date":"2019-01-18","close":3595.0},{"date":"2019-01-21","close":3575.0},{"date":"2019-01-22","close":3750.0},{"date":"2019-01-23","close":3645.0},{"date":"2019-01-24","close":3635.0},{"date":"2019-01-25","close":3630.0},{"date":"2019-01-28","close":3675.0},{"date":"2019-01-29","close":3605.0},{"date":"2019-01-30","close":3625.0},{"date":"2019-01-31","close":3680.0},{"date":"2019-02-01","close":3735.0},{"date":"2019-02-07","close":3890.0},{"date":"2019-02-08","close":3920.0},{"date":"2019-02-11","close":4125.0},{"date":"2019-02-12","close":4125.0},{"date":"2019-02-13","close":4130.0},{"date":"2019-02-14","close":4130.0},{"date":"2019-02-15","close":4190.0},{"date":"2019-02-18","close":4170.0},{"date":"2019-02-19","close":4175.0},{"date":"2019-02-20","close":4175.0},{"date":"2019-02-21","close":4205.0},{"date":"2019-02-22","close":4185.0},{"date":"2019-02-25","close":4395.0},{"date":"2019-02-26","close":4350.0},{"date":"2019-02-27","close":4150.0},{"date":"2019-02-28","close":4150.0},{"date":"2019-03-04","close":4490.0},{"date":"2019-03-05","close":4520.0},{"date":"2019-03-06","close":4510.0},{"date":"2019-03-07","close":4510.0},{"date":"2019-03-08","close":4490.0},{"date":"2019-03-11","close":4620.0},{"date":"2019-03-12","close":4685.0},{"date":"2019-03-13","close":4780.0},{"date":"2019-03-14","close":4900.0},{"date":"2019-03-15","close":4795.0},{"date":"2019-03-18","close":5170.0},{"date":"2019-03-19","close":5040.0},{"date":"2019-03-20","close":5150.0},{"date":"2019-03-21","close":5110.0},{"date":"2019-03-22","close":5070.0},{"date":"2019-03-25","close":4950.0},{"date":"2019-03-26","close":4930.0},{"date":"2019-03-27","close":4750.0},{"date":"2019-03-28","close":4750.0},{"date":"2019-03-29","close":4670.0},{"date":"2019-04-01","close":4895.0},{"date":"2019-04-02","close":4990.0},{"date":"2019-04-03","close":4955.0},{"date":"2019-04-04","close":5090.0},{"date":"2019-04-05","close":5080.0},{"date":"2019-04-08","close":5080.0},{"date":"2019-04-09","close":5060.0},{"date":"2019-04-10","close":5070.0},{"date":"2019-04-11","close":5070.0},{"date":"2019-04-12","close":5070.0},{"date":"2019-04-15","close":5040.0},{"date":"2019-04-16","close":4940.0},{"date":"2019-04-17","close":5000.0},{"date":"2019-04-18","close":5040.0},{"date":"2019-04-19","close":5050.0},{"date":"2019-04-22","close":5010.0},{"date":"2019-04-23","close":5040.0},{"date":"2019-04-24","close":5010.0},{"date":"2019-04-25","close":5020.0},{"date":"2019-04-26","close":5000.0},{"date":"2019-04-29","close":5000.0},{"date":"2019-04-30","close":4985.0},{"date":"2019-05-02","close":5180.0},{"date":"2019-05-03","close":5160.0},{"date":"2019-05-07","close":5300.0},{"date":"2019-05-08","close":5090.0},{"date":"2019-05-09","close":4910.0},{"date":"2019-05-10","close":5040.0},{"date":"2019-05-13","close":5040.0},{"date":"2019-05-14","close":4990.0},{"date":"2019-05-15","close":5000.0},{"date":"2019-05-16","close":4915.0},{"date":"2019-05-17","close":4820.0},{"date":"2019-05-20","close":4650.0},{"date":"2019-05-21","close":4680.0},{"date":"2019-05-22","close":4675.0},{"date":"2019-05-23","close":4665.0},{"date":"2019-05-24","close":4620.0},{"date":"2019-05-27","close":4560.0},{"date":"2019-05-28","close":4735.0},{"date":"2019-05-29","close":4530.0},{"date":"2019-05-30","close":4585.0},{"date":"2019-05-31","close":4695.0},{"date":"2019-06-03","close":4700.0},{"date":"2019-06-04","close":4635.0},{"date":"2019-06-05","close":4780.0},{"date":"2019-06-07","close":4950.0},{"date":"2019-06-10","close":5050.0},{"date":"2019-06-11","close":5020.0},{"date":"2019-06-12","close":5040.0},{"date":"2019-06-13","close":4920.0},{"date":"2019-06-14","close":4995.0},{"date":"2019-06-17","close":5240.0},{"date":"2019-06-18","close":5070.0},{"date":"2019-06-19","close":4960.0},{"date":"2019-06-20","close":5010.0},{"date":"2019-06-21","close":5090.0},{"date":"2019-06-24","close":5050.0},{"date":"2019-06-25","close":5010.0},{"date":"2019-06-26","close":5240.0},{"date":"2019-06-27","close":5230.0},{"date":"2019-06-28","close":5050.0},{"date":"2019-07-01","close":4780.0},{"date":"2019-07-02","close":4855.0},{"date":"2019-07-03","close":4760.0},{"date":"2019-07-04","close":4790.0},{"date":"2019-07-05","close":4765.0},{"date":"2019-07-08","close":4740.0},{"date":"2019-07-09","close":4700.0},{"date":"2019-07-10","close":4940.0},{"date":"2019-07-11","close":4860.0},{"date":"2019-07-12","close":4800.0},{"date":"2019-07-15","close":4860.0},{"date":"2019-07-16","close":4875.0},{"date":"2019-07-17","close":4885.0},{"date":"2019-07-18","close":4800.0},{"date":"2019-07-19","close":4870.0},{"date":"2019-07-22","close":4895.0},{"date":"2019-07-23","close":4835.0},{"date":"2019-07-24","close":4795.0},{"date":"2019-07-25","close":4560.0},{"date":"2019-07-26","close":4540.0},{"date":"2019-07-29","close":4290.0},{"date":"2019-07-30","close":4250.0},{"date":"2019-07-31","close":4200.0},{"date":"2019-08-01","close":4170.0},{"date":"2019-08-02","close":4165.0},{"date":"2019-08-05","close":3830.0},{"date":"2019-08-06","close":3650.0},{"date":"2019-08-07","close":3925.0},{"date":"2019-08-08","close":3990.0},{"date":"2019-08-09","close":4130.0},{"date":"2019-08-12","close":4160.0},{"date":"2019-08-13","close":4145.0},{"date":"2019-08-14","close":4195.0},{"date":"2019-08-16","close":4290.0},{"date":"2019-08-19","close":4320.0},{"date":"2019-08-20","close":4360.0},{"date":"2019-08-21","close":4370.0},{"date":"2019-08-22","close":4400.0},{"date":"2019-08-23","close":4390.0},{"date":"2019-08-26","close":4275.0},{"date":"2019-08-27","close":4335.0},{"date":"2019-08-28","close":4350.0},{"date":"2019-08-29","close":4340.0},{"date":"2019-08-30","close":4460.0},{"date":"2019-09-02","close":4460.0},{"date":"2019-09-03","close":4450.0},{"date":"2019-09-04","close":4445.0},{"date":"2019-09-05","close":4445.0},{"date":"2019-09-06","close":4445.0},{"date":"2019-09-09","close":4460.0},{"date":"2019-09-10","close":4460.0},{"date":"2019-09-11","close":4480.0},{"date":"2019-09-16","close":4500.0},{"date":"2019-09-17","close":4540.0},{"date":"2019-09-18","close":4550.0},{"date":"2019-09-19","close":4675.0},{"date":"2019-09-20","close":4690.0},{"date":"2019-09-23","close":4735.0},{"date":"2019-09-24","close":4705.0},{"date":"2019-09-25","close":4650.0},{"date":"2019-09-26","close":4535.0},{"date":"2019-09-27","close":4645.0},{"date":"2019-09-30","close":4630.0},{"date":"2019-10-01","close":4475.0},{"date":"2019-10-02","close":4275.0},{"date":"2019-10-04","close":4090.0},{"date":"2019-10-07","close":4145.0},{"date":"2019-10-08","close":4260.0},{"date":"2019-10-10","close":4280.0},{"date":"2019-10-11","close":4280.0},{"date":"2019-10-14","close":4320.0},{"date":"2019-10-15","close":4390.0},{"date":"2019-10-16","close":4370.0},{"date":"2019-10-17","close":4400.0},{"date":"2019-10-18","close":4360.0},{"date":"2019-10-21","close":4425.0},{"date":"2019-10-22","close":4265.0},{"date":"2019-10-23","close":4380.0},{"date":"2019-10-24","close":4360.0},{"date":"2019-10-25","close":4330.0},{"date":"2019-10-28","close":4375.0},{"date":"2019-10-29","close":4425.0},{"date":"2019-10-30","close":4465.0},{"date":"2019-10-31","close":4465.0},{"date":"2019-11-01","close":4480.0},{"date":"2019-11-04","close":4650.0},{"date":"2019-11-05","close":4685.0},{"date":"2019-11-06","close":4685.0},{"date":"2019-11-07","close":4685.0},{"date":"2019-11-08","close":4700.0},{"date":"2019-11-11","close":4770.0},{"date":"2019-11-12","close":4900.0},{"date":"2019-11-13","close":5200.0},{"date":"2019-11-14","close":5180.0},{"date":"2019-11-15","close":4940.0},{"date":"2019-11-18","close":5210.0},{"date":"2019-11-19","close":5390.0},{"date":"2019-11-20","close":5300.0},{"date":"2019-11-21","close":5250.0},{"date":"2019-11-22","close":5350.0},{"date":"2019-11-25","close":5670.0},{"date":"2019-11-26","close":6000.0},{"date":"2019-11-27","close":6370.0},{"date":"2019-11-28","close":6730.0},{"date":"2019-11-29","close":7210.0},{"date":"2019-12-02","close":7110.0},{"date":"2019-12-03","close":7110.0},{"date":"2019-12-04","close":7400.0},{"date":"2019-12-05","close":6590.0},{"date":"2019-12-06","close":6710.0},{"date":"2019-12-09","close":6340.0},{"date":"2019-12-10","close":6880.0},{"date":"2019-12-11","close":6560.0},{"date":"2019-12-12","close":6660.0},{"date":"2019-12-13","close":6540.0},{"date":"2019-12-16","close":6870.0},{"date":"2019-12-17","close":6720.0},{"date":"2019-12-18","close":6690.0},{"date":"2019-12-19","close":6580.0},{"date":"2019-12-20","close":6400.0},{"date":"2019-12-23","close":6110.0},{"date":"2019-12-24","close":6040.0},{"date":"2019-12-26","close":6320.0},{"date":"2019-12-27","close":6530.0},{"date":"2019-12-30","close":6850.0},{"date":"2020-01-02","close":6860.0},{"date":"2020-01-03","close":6760.0},{"date":"2020-01-06","close":6730.0},{"date":"2020-01-07","close":7150.0},{"date":"2020-01-08","close":6720.0},{"date":"2020-01-09","close":6960.0},{"date":"2020-01-10","close":6520.0},{"date":"2020-01-13","close":6450.0},{"date":"2020-01-14","close":6280.0},{"date":"2020-01-15","close":6370.0},{"date":"2020-01-16","close":6280.0},{"date":"2020-01-17","close":6110.0},{"date":"2020-01-20","close":6090.0},{"date":"2020-01-21","close":6040.0},{"date":"2020-01-22","close":6100.0},{"date":"2020-01-23","close":6130.0},{"date":"2020-01-28","close":5990.0},{"date":"2020-01-29","close":6110.0},{"date":"2020-01-30","close":5900.0},{"date":"2020-01-31","close":5560.0},{"date":"2020-02-03","close":5840.0},{"date":"2020-02-04","close":6050.0},{"date":"2020-02-05","close":5980.0},{"date":"2020-02-06","close":6030.0},{"date":"2020-02-07","close":6020.0},{"date":"2020-02-10","close":5910.0},{"date":"2020-02-11","close":5920.0},{"date":"2020-02-12","close":6130.0},{"date":"2020-02-13","close":6100.0},{"date":"2020-02-14","close":6050.0},{"date":"2020-02-17","close":6530.0},{"date":"2020-02-18","close":6200.0},{"date":"2020-02-19","close":6350.0},{"date":"2020-02-20","close":6240.0},{"date":"2020-02-21","close":6200.0},{"date":"2020-02-24","close":6470.0},{"date":"2020-02-25","close":6270.0},{"date":"2020-02-26","close":6570.0},{"date":"2020-02-27","close":6240.0},{"date":"2020-02-28","close":5920.0},{"date":"2020-03-02","close":5970.0},{"date":"2020-03-03","close":5890.0},{"date":"2020-03-04","close":6040.0},{"date":"2020-03-05","close":6100.0},{"date":"2020-03-06","close":6000.0},{"date":"2020-03-09","close":6440.0},{"date":"2020-03-10","close":5930.0},{"date":"2020-03-11","close":6110.0},{"date":"2020-03-12","close":5540.0},{"date":"2020-03-13","close":4955.0},{"date":"2020-03-16","close":4650.0},{"date":"2020-03-17","close":4620.0},{"date":"2020-03-18","close":4100.0},{"date":"2020-03-19","close":3280.0},{"date":"2020-03-20","close":3620.0},{"date":"2020-03-23","close":3400.0},{"date":"2020-03-24","close":3660.0},{"date":"2020-03-25","close":3950.0},{"date":"2020-03-26","close":4100.0},{"date":"2020-03-27","close":4100.0},{"date":"2020-03-30","close":4290.0},{"date":"2020-03-31","close":4465.0},{"date":"2020-04-01","close":4450.0},{"date":"2020-04-02","close":4450.0},{"date":"2020-04-03","close":4650.0},{"date":"2020-04-06","close":5270.0},{"date":"2020-04-07","close":5330.0},{"date":"2020-04-08","close":5250.0},{"date":"2020-04-09","close":5300.0},{"date":"2020-04-10","close":5150.0},{"date":"2020-04-13","close":4995.0},{"date":"2020-04-14","close":5090.0},{"date":"2020-04-16","close":5250.0},{"date":"2020-04-17","close":5280.0},{"date":"2020-04-20","close":5380.0},{"date":"2020-04-21","close":5250.0},{"date":"2020-04-22","close":5430.0},{"date":"2020-04-23","close":5950.0},{"date":"2020-04-24","close":5600.0},{"date":"2020-04-27","close":5670.0},{"date":"2020-04-28","close":5600.0},{"date":"2020-04-29","close":5500.0},{"date":"2020-05-04","close":5460.0},{"date":"2020-05-06","close":5530.0},{"date":"2020-05-07","close":5590.0},{"date":"2020-05-08","close":5540.0},{"date":"2020-05-11","close":5630.0},{"date":"2020-05-12","close":6000.0},{"date":"2020-05-13","close":5990.0},{"date":"2020-05-14","close":5890.0},{"date":"2020-05-15","close":5930.0},{"date":"2020-05-18","close":5960.0},{"date":"2020-05-19","close":5830.0},{"date":"2020-05-20","close":5700.0},{"date":"2020-05-21","close":5750.0},{"date":"2020-05-22","close":6000.0},{"date":"2020-05-25","close":5910.0},{"date":"2020-05-26","close":5800.0},{"date":"2020-05-27","close":5560.0},{"date":"2020-05-28","close":5890.0},{"date":"2020-05-29","close":5630.0},{"date":"2020-06-01","close":5740.0},{"date":"2020-06-02","close":5900.0},{"date":"2020-06-03","close":5770.0},{"date":"2020-06-04","close":5970.0},{"date":"2020-06-05","close":5970.0},{"date":"2020-06-08","close":6210.0},{"date":"2020-06-09","close":6100.0},{"date":"2020-06-10","close":6000.0},{"date":"2020-06-11","close":5840.0},{"date":"2020-06-12","close":5610.0},{"date":"2020-06-15","close":4990.0},{"date":"2020-06-16","close":5230.0},{"date":"2020-06-17","close":5210.0},{"date":"2020-06-18","close":5140.0},{"date":"2020-06-19","close":5200.0},{"date":"2020-06-22","close":5250.0},{"date":"2020-06-23","close":5590.0},{"date":"2020-06-24","close":5630.0},{"date":"2020-06-25","close":5460.0},{"date":"2020-06-26","close":5290.0},{"date":"2020-06-29","close":5270.0},{"date":"2020-06-30","close":5250.0},{"date":"2020-07-01","close":5090.0},{"date":"2020-07-02","close":5200.0},{"date":"2020-07-03","close":5180.0},{"date":"2020-07-06","close":5230.0},{"date":"2020-07-07","close":5240.0},{"date":"2020-07-08","close":5190.0},{"date":"2020-07-09","close":5370.0},{"date":"2020-07-10","close":5260.0},{"date":"2020-07-13","close":5360.0},{"date":"2020-07-14","close":5370.0},{"date":"2020-07-15","close":5780.0},{"date":"2020-07-16","close":5730.0},{"date":"2020-07-17","close":5820.0},{"date":"2020-07-20","close":6060.0},{"date":"2020-07-21","close":6090.0},{"date":"2020-07-22","close":5970.0},{"date":"2020-07-23","close":5720.0},{"date":"2020-07-24","close":5720.0},{"date":"2020-07-27","close":6100.0},{"date":"2020-07-28","close":6030.0},{"date":"2020-07-29","close":6030.0},{"date":"2020-07-30","close":6020.0},{"date":"2020-07-31","close":6010.0},{"date":"2020-08-03","close":6100.0},{"date":"2020-08-04","close":6020.0},{"date":"2020-08-05","close":6190.0},{"date":"2020-08-06","close":6050.0},{"date":"2020-08-07","close":6070.0},{"date":"2020-08-10","close":6250.0},{"date":"2020-08-11","close":6170.0},{"date":"2020-08-12","close":5680.0},{"date":"2020-08-13","close":5650.0},{"date":"2020-08-14","close":5680.0},{"date":"2020-08-18","close":5190.0},{"date":"2020-08-19","close":5210.0},{"date":"2020-08-20","close":5050.0},{"date":"2020-08-21","close":5200.0},{"date":"2020-08-24","close":5390.0},{"date":"2020-08-25","close":5410.0},{"date":"2020-08-26","close":5550.0},{"date":"2020-08-27","close":5770.0},{"date":"2020-08-28","close":5700.0},{"date":"2020-08-31","close":5560.0},{"date":"2020-09-01","close":5540.0},{"date":"2020-09-02","close":5650.0},{"date":"2020-09-03","close":5550.0},{"date":"2020-09-04","close":5400.0},{"date":"2020-09-07","close":5390.0},{"date":"2020-09-08","close":5380.0},{"date":"2020-09-09","close":5270.0},{"date":"2020-09-10","close":5370.0},{"date":"2020-09-11","close":5620.0},{"date":"2020-09-14","close":5590.0},{"date":"2020-09-15","close":5570.0},{"date":"2020-09-16","close":5620.0},{"date":"2020-09-17","close":5600.0},{"date":"2020-09-18","close":5610.0},{"date":"2020-09-21","close":5440.0},{"date":"2020-09-22","close":5270.0},{"date":"2020-09-23","close":5340.0},{"date":"2020-09-24","close":5120.0},{"date":"2020-09-25","close":5130.0},{"date":"2020-09-28","close":5300.0},{"date":"2020-09-29","close":5410.0},{"date":"2020-10-05","close":5420.0},{"date":"2020-10-06","close":5410.0},{"date":"2020-10-07","close":5500.0},{"date":"2020-10-08","close":5490.0},{"date":"2020-10-12","close":5480.0},{"date":"2020-10-13","close":5410.0},{"date":"2020-10-14","close":5390.0},{"date":"2020-10-15","close":5310.0},{"date":"2020-10-16","close":5240.0},{"date":"2020-10-19","close":5230.0},{"date":"2020-10-20","close":5300.0},{"date":"2020-10-21","close":5390.0},{"date":"2020-10-22","close":5280.0},{"date":"2020-10-23","close":5260.0},{"date":"2020-10-26","close":5180.0},{"date":"2020-10-27","close":5160.0},{"date":"2020-10-28","close":5200.0},{"date":"2020-10-29","close":5230.0},{"date":"2020-10-30","close":5130.0},{"date":"2020-11-02","close":5190.0},{"date":"2020-11-03","close":5240.0},{"date":"2020-11-04","close":5240.0},{"date":"2020-11-05","close":5290.0},{"date":"2020-11-06","close":5330.0},{"date":"2020-11-09","close":5370.0},{"date":"2020-11-10","close":5310.0},{"date":"2020-11-11","close":5310.0},{"date":"2020-11-12","close":5310.0},{"date":"2020-11-13","close":5260.0},{"date":"2020-11-16","close":5270.0},{"date":"2020-11-17","close":5340.0},{"date":"2020-11-18","close":5400.0},{"date":"2020-11-19","close":5350.0},{"date":"2020-11-20","close":5500.0},{"date":"2020-11-23","close":5440.0},{"date":"2020-11-24","close":5450.0},{"date":"2020-11-25","close":5350.0},{"date":"2020-11-26","close":5430.0},{"date":"2020-11-27","close":5400.0},{"date":"2020-11-30","close":5500.0},{"date":"2020-12-01","close":5520.0},{"date":"2020-12-02","close":5480.0},{"date":"2020-12-03","close":5420.0},{"date":"2020-12-04","close":5380.0},{"date":"2020-12-07","close":5490.0},{"date":"2020-12-08","close":5400.0},{"date":"2020-12-09","close":5400.0},{"date":"2020-12-10","close":5300.0},{"date":"2020-12-11","close":5300.0},{"date":"2020-12-14","close":5250.0},{"date":"2020-12-15","close":5240.0},{"date":"2020-12-16","close":5280.0},{"date":"2020-12-17","close":5360.0},{"date":"2020-12-18","close":5330.0},{"date":"2020-12-21","close":5230.0},{"date":"2020-12-22","close":5190.0},{"date":"2020-12-23","close":5150.0},{"date":"2020-12-24","close":5170.0},{"date":"2020-12-28","close":5150.0},{"date":"2020-12-29","close":5240.0},{"date":"2020-12-30","close":5240.0},{"date":"2021-01-04","close":5210.0},{"date":"2021-01-05","close":5240.0},{"date":"2021-01-06","close":5300.0},{"date":"2021-01-07","close":5310.0},{"date":"2021-01-08","close":5240.0},{"date":"2021-01-11","close":5070.0},{"date":"2021-01-12","close":5070.0},{"date":"2021-01-13","close":5050.0},{"date":"2021-01-14","close":5050.0},{"date":"2021-01-15","close":5070.0},{"date":"2021-01-18","close":5480.0},{"date":"2021-01-19","close":5620.0},{"date":"2021-01-20","close":5480.0},{"date":"2021-01-21","close":5690.0},{"date":"2021-01-22","close":5630.0},{"date":"2021-01-25","close":5540.0},{"date":"2021-01-26","close":5580.0},{"date":"2021-01-27","close":5530.0},{"date":"2021-01-28","close":5430.0},{"date":"2021-01-29","close":5200.0},{"date":"2021-02-01","close":5300.0},{"date":"2021-02-02","close":5580.0},{"date":"2021-02-03","close":5590.0},{"date":"2021-02-04","close":5620.0},{"date":"2021-02-05","close":5520.0},{"date":"2021-02-08","close":5540.0},{"date":"2021-02-09","close":5480.0},{"date":"2021-02-10","close":5460.0},{"date":"2021-02-15","close":5620.0},{"date":"2021-02-16","close":5660.0},{"date":"2021-02-17","close":5800.0},{"date":"2021-02-18","close":5760.0},{"date":"2021-02-19","close":5690.0},{"date":"2021-02-22","close":5530.0},{"date":"2021-02-23","close":5720.0},{"date":"2021-02-24","close":5460.0},{"date":"2021-02-25","close":5810.0},{"date":"2021-02-26","close":5510.0},{"date":"2021-03-02","close":5530.0},{"date":"2021-03-03","close":5640.0},{"date":"2021-03-04","close":5580.0},{"date":"2021-03-05","close":5590.0},{"date":"2021-03-08","close":5700.0},{"date":"2021-03-09","close":5530.0},{"date":"2021-03-10","close":5430.0},{"date":"2021-03-11","close":5620.0},{"date":"2021-03-12","close":5850.0},{"date":"2021-03-15","close":5740.0},{"date":"2021-03-16","close":5700.0},{"date":"2021-03-17","close":5810.0},{"date":"2021-03-18","close":5770.0},{"date":"2021-03-19","close":5650.0},{"date":"2021-03-22","close":5730.0},{"date":"2021-03-23","close":5550.0},{"date":"2021-03-24","close":5580.0},{"date":"2021-03-25","close":5530.0},{"date":"2021-03-26","close":5500.0},{"date":"2021-03-29","close":5330.0},{"date":"2021-03-30","close":5260.0},{"date":"2021-03-31","close":5280.0},{"date":"2021-04-01","close":5290.0},{"date":"2021-04-02","close":5350.0},{"date":"2021-04-05","close":5450.0},{"date":"2021-04-06","close":6430.0},{"date":"2021-04-07","close":6630.0},{"date":"2021-04-08","close":6480.0},{"date":"2021-04-09","close":6460.0},{"date":"2021-04-12","close":6250.0},{"date":"2021-04-13","close":6320.0},{"date":"2021-04-14","close":6350.0},{"date":"2021-04-15","close":6350.0},{"date":"2021-04-16","close":6260.0},{"date":"2021-04-19","close":6090.0},{"date":"2021-04-20","close":6280.0},{"date":"2021-04-21","close":6390.0},{"date":"2021-04-22","close":6280.0},{"date":"2021-04-23","close":6170.0},{"date":"2021-04-26","close":6330.0},{"date":"2021-04-27","close":6200.0},{"date":"2021-04-28","close":5950.0},{"date":"2021-04-29","close":5870.0},{"date":"2021-04-30","close":5890.0},{"date":"2021-05-03","close":5690.0},{"date":"2021-05-04","close":5690.0},{"date":"2021-05-06","close":5790.0},{"date":"2021-05-07","close":5820.0},{"date":"2021-05-10","close":5940.0},{"date":"2021-05-11","close":5910.0},{"date":"2021-05-12","close":5800.0},{"date":"2021-05-13","close":5750.0},{"date":"2021-05-14","close":5750.0},{"date":"2021-05-17","close":5630.0},{"date":"2021-05-18","close":5690.0},{"date":"2021-05-20","close":5910.0},{"date":"2021-05-21","close":5810.0},{"date":"2021-05-24","close":6000.0},{"date":"2021-05-25","close":5940.0},{"date":"2021-05-26","close":5990.0},{"date":"2021-05-27","close":5860.0},{"date":"2021-05-28","close":5920.0},{"date":"2021-05-31","close":5930.0},{"date":"2021-06-01","close":6000.0},{"date":"2021-06-02","close":5990.0},{"date":"2021-06-03","close":5950.0},{"date":"2021-06-04","close":6210.0},{"date":"2021-06-07","close":6390.0},{"date":"2021-06-08","close":6290.0},{"date":"2021-06-09","close":6750.0},{"date":"2021-06-10","close":7370.0},{"date":"2021-06-11","close":7640.0},{"date":"2021-06-14","close":6900.0},{"date":"2021-06-15","close":6920.0},{"date":"2021-06-16","close":6560.0},{"date":"2021-06-17","close":6600.0},{"date":"2021-06-18","close":6520.0},{"date":"2021-06-21","close":6350.0},{"date":"2021-06-22","close":6260.0},{"date":"2021-06-23","close":6240.0},{"date":"2021-06-24","close":6220.0},{"date":"2021-06-25","close":6210.0},{"date":"2021-06-28","close":6370.0},{"date":"2021-06-29","close":6300.0},{"date":"2021-06-30","close":6290.0},{"date":"2021-07-01","close":6210.0},{"date":"2021-07-02","close":6200.0},{"date":"2021-07-05","close":6210.0},{"date":"2021-07-06","close":6350.0},{"date":"2021-07-07","close":6440.0},{"date":"2021-07-08","close":6300.0},{"date":"2021-07-09","close":6340.0},{"date":"2021-07-12","close":6460.0},{"date":"2021-07-13","close":6430.0},{"date":"2021-07-14","close":6270.0},{"date":"2021-07-15","close":6320.0},{"date":"2021-07-16","close":6350.0},{"date":"2021-07-19","close":6540.0},{"date":"2021-07-20","close":6450.0},{"date":"2021-07-21","close":6290.0},{"date":"2021-07-22","close":6240.0},{"date":"2021-07-23","close":6430.0},{"date":"2021-07-26","close":6270.0},{"date":"2021-07-27","close":6250.0},{"date":"2021-07-28","close":6000.0},{"date":"2021-07-29","close":5920.0},{"date":"2021-07-30","close":5860.0},{"date":"2021-08-02","close":5720.0},{"date":"2021-08-03","close":5800.0},{"date":"2021-08-04","close":6000.0},{"date":"2021-08-05","close":5970.0},{"date":"2021-08-06","close":6000.0},{"date":"2021-08-09","close":5970.0},{"date":"2021-08-10","close":5810.0},{"date":"2021-08-11","close":5660.0},{"date":"2021-08-12","close":5740.0},{"date":"2021-08-13","close":5580.0},{"date":"2021-08-17","close":5300.0},{"date":"2021-08-18","close":5330.0},{"date":"2021-08-19","close":5140.0},{"date":"2021-08-20","close":4990.0},{"date":"2021-08-23","close":5150.0},{"date":"2021-08-24","close":5350.0},{"date":"2021-08-25","close":5350.0},{"date":"2021-08-26","close":5290.0},{"date":"2021-08-27","close":5310.0},{"date":"2021-08-30","close":5350.0},{"date":"2021-08-31","close":5300.0},{"date":"2021-09-01","close":5430.0},{"date":"2021-09-02","close":5380.0},{"date":"2021-09-03","close":5360.0},{"date":"2021-09-06","close":5250.0},{"date":"2021-09-07","close":5240.0},{"date":"2021-09-08","close":5120.0},{"date":"2021-09-09","close":5070.0},{"date":"2021-09-10","close":5080.0},{"date":"2021-09-13","close":5000.0},{"date":"2021-09-14","close":5040.0},{"date":"2021-09-15","close":5030.0},{"date":"2021-09-16","close":5050.0},{"date":"2021-09-17","close":5000.0},{"date":"2021-09-23","close":5010.0},{"date":"2021-09-24","close":4965.0},{"date":"2021-09-27","close":4920.0},{"date":"2021-09-28","close":4770.0},{"date":"2021-09-29","close":4615.0},{"date":"2021-09-30","close":4675.0},{"date":"2021-10-01","close":4470.0},{"date":"2021-10-05","close":4300.0},{"date":"2021-10-06","close":4230.0},{"date":"2021-10-07","close":4555.0},{"date":"2021-10-08","close":4500.0},{"date":"2021-10-12","close":4280.0},{"date":"2021-10-13","close":4375.0},{"date":"2021-10-14","close":4575.0},{"date":"2021-10-15","close":4605.0},{"date":"2021-10-18","close":4625.0},{"date":"2021-10-19","close":4635.0},{"date":"2021-10-20","close":4805.0},{"date":"2021-10-21","close":4785.0},{"date":"2021-10-22","close":4700.0},{"date":"2021-10-25","close":4665.0},{"date":"2021-10-26","close":4730.0},{"date":"2021-10-27","close":4725.0},{"date":"2021-10-28","close":4780.0},{"date":"2021-10-29","close":4780.0},{"date":"2021-11-01","close":4870.0},{"date":"2021-11-02","close":4945.0},{"date":"2021-11-03","close":4890.0},{"date":"2021-11-04","close":4860.0},{"date":"2021-11-05","close":4780.0},{"date":"2021-11-08","close":4810.0},{"date":"2021-11-09","close":4780.0},{"date":"2021-11-10","close":4670.0},{"date":"2021-11-11","close":4675.0},{"date":"2021-11-12","close":4740.0},{"date":"2021-11-15","close":4775.0},{"date":"2021-11-16","close":5030.0},{"date":"2021-11-17","close":5130.0},{"date":"2021-11-18","close":5150.0},{"date":"2021-11-19","close":5150.0},{"date":"2021-11-22","close":5130.0},{"date":"2021-11-23","close":5180.0},{"date":"2021-11-24","close":5050.0},{"date":"2021-11-25","close":4865.0},{"date":"2021-11-26","close":4925.0},{"date":"2021-11-29","close":4875.0},{"date":"2021-11-30","close":4635.0},{"date":"2021-12-01","close":4720.0},{"date":"2021-12-02","close":4775.0},{"date":"2021-12-03","close":4890.0},{"date":"2021-12-06","close":4940.0},{"date":"2021-12-07","close":4965.0},{"date":"2021-12-08","close":4985.0},{"date":"2021-12-09","close":4990.0},{"date":"2021-12-10","close":4990.0},{"date":"2021-12-13","close":4925.0},{"date":"2021-12-14","close":5040.0},{"date":"2021-12-15","close":5020.0},{"date":"2021-12-16","close":5070.0},{"date":"2021-12-17","close":5070.0},{"date":"2021-12-20","close":5000.0},{"date":"2021-12-21","close":4935.0},{"date":"2021-12-22","close":4995.0},{"date":"2021-12-23","close":4955.0},{"date":"2021-12-24","close":4985.0},{"date":"2021-12-27","close":4995.0},{"date":"2021-12-28","close":5000.0},{"date":"2021-12-29","close":5000.0},{"date":"2021-12-30","close":5010.0},{"date":"2022-01-03","close":5040.0},{"date":"2022-01-04","close":5040.0},{"date":"2022-01-05","close":4940.0},{"date":"2022-01-06","close":4900.0},{"date":"2022-01-07","close":4905.0},{"date":"2022-01-10","close":4850.0},{"date":"2022-01-11","close":4700.0},{"date":"2022-01-12","close":4880.0},{"date":"2022-01-13","close":4880.0},{"date":"2022-01-14","close":4860.0},{"date":"2022-01-17","close":4805.0},{"date":"2022-01-18","close":4740.0},{"date":"2022-01-19","close":4610.0},{"date":"2022-01-20","close":4695.0},{"date":"2022-01-21","close":4820.0},{"date":"2022-01-24","close":4600.0},{"date":"2022-01-25","close":4510.0},{"date":"2022-01-26","close":4510.0},{"date":"2022-01-27","close":4375.0},{"date":"2022-01-28","close":4520.0},{"date":"2022-02-03","close":4645.0},{"date":"2022-02-04","close":4690.0},{"date":"2022-02-07","close":4680.0},{"date":"2022-02-08","close":4680.0},{"date":"2022-02-09","close":4680.0},{"date":"2022-02-10","close":4670.0},{"date":"2022-02-11","close":4570.0},{"date":"2022-02-14","close":4475.0},{"date":"2022-02-15","close":4465.0},{"date":"2022-02-16","close":4570.0},{"date":"2022-02-17","close":4585.0},{"date":"2022-02-18","close":4615.0},{"date":"2022-02-21","close":4760.0},{"date":"2022-02-22","close":4805.0},{"date":"2022-02-23","close":4985.0},{"date":"2022-02-24","close":5880.0},{"date":"2022-02-25","close":5450.0},{"date":"2022-02-28","close":5240.0},{"date":"2022-03-02","close":5280.0},{"date":"2022-03-03","close":5320.0},{"date":"2022-03-04","close":5320.0},{"date":"2022-03-07","close":5340.0},{"date":"2022-03-08","close":5130.0},{"date":"2022-03-10","close":5130.0},{"date":"2022-03-11","close":5210.0},{"date":"2022-03-14","close":5330.0},{"date":"2022-03-15","close":5330.0},{"date":"2022-03-16","close":5330.0},{"date":"2022-03-17","close":5330.0},{"date":"2022-03-18","close":5300.0},{"date":"2022-03-21","close":5300.0},{"date":"2022-03-22","close":5410.0},{"date":"2022-03-23","close":5560.0},{"date":"2022-03-24","close":5330.0},{"date":"2022-03-25","close":5250.0},{"date":"2022-03-28","close":5250.0},{"date":"2022-03-29","close":5250.0},{"date":"2022-03-30","close":5020.0},{"date":"2022-03-31","close":5210.0},{"date":"2022-04-01","close":5290.0},{"date":"2022-04-04","close":5350.0},{"date":"2022-04-05","close":5310.0},{"date":"2022-04-06","close":5280.0},{"date":"2022-04-07","close":5160.0},{"date":"2022-04-08","close":5160.0},{"date":"2022-04-11","close":5220.0},{"date":"2022-04-12","close":5340.0},{"date":"2022-04-13","close":5370.0},{"date":"2022-04-14","close":5370.0},{"date":"2022-04-15","close":5340.0},{"date":"2022-04-18","close":5360.0},{"date":"2022-04-19","close":5340.0},{"date":"2022-04-20","close":5240.0},{"date":"2022-04-21","close":5270.0},{"date":"2022-04-22","close":5270.0},{"date":"2022-04-25","close":5150.0},{"date":"2022-04-26","close":5150.0},{"date":"2022-04-27","close":5090.0},{"date":"2022-04-28","close":5110.0},{"date":"2022-04-29","close":5190.0},{"date":"2022-05-02","close":5150.0},{"date":"2022-05-03","close":5160.0},{"date":"2022-05-04","close":5090.0},{"date":"2022-05-06","close":5030.0},{"date":"2022-05-09","close":4915.0},{"date":"2022-05-10","close":4865.0},{"date":"2022-05-11","close":4850.0},{"date":"2022-05-12","close":4745.0},{"date":"2022-05-13","close":4740.0},{"date":"2022-05-16","close":4750.0},{"date":"2022-05-17","close":4850.0},{"date":"2022-05-18","close":4920.0},{"date":"2022-05-19","close":4825.0},{"date":"2022-05-20","close":4860.0},{"date":"2022-05-23","close":4860.0},{"date":"2022-05-24","close":4800.0},{"date":"2022-05-25","close":4870.0},{"date":"2022-05-26","close":4875.0},{"date":"2022-05-27","close":4860.0},{"date":"2022-05-30","close":4880.0},{"date":"2022-05-31","close":4920.0},{"date":"2022-06-02","close":4930.0},{"date":"2022-06-03","close":4930.0},{"date":"2022-06-07","close":4845.0},{"date":"2022-06-08","close":4910.0},{"date":"2022-06-09","close":4865.0},{"date":"2022-06-10","close":4860.0},{"date":"2022-06-13","close":4860.0},{"date":"2022-06-14","close":4735.0},{"date":"2022-06-15","close":4520.0},{"date":"2022-06-16","close":4445.0},{"date":"2022-06-17","close":4450.0},{"date":"2022-06-20","close":4290.0},{"date":"2022-06-21","close":4155.0},{"date":"2022-06-22","close":3945.0},{"date":"2022-06-23","close":3590.0},{"date":"2022-06-24","close":3820.0},{"date":"2022-06-27","close":4125.0},{"date":"2022-06-28","close":4095.0},{"date":"2022-06-29","close":4080.0},{"date":"2022-06-30","close":4005.0},{"date":"2022-07-01","close":4035.0},{"date":"2022-07-04","close":4045.0},{"date":"2022-07-05","close":4125.0},{"date":"2022-07-06","close":4035.0},{"date":"2022-07-07","close":4070.0},{"date":"2022-07-08","close":4155.0},{"date":"2022-07-11","close":4100.0},{"date":"2022-07-12","close":4000.0},{"date":"2022-07-13","close":3990.0},{"date":"2022-07-14","close":3900.0},{"date":"2022-07-15","close":3930.0},{"date":"2022-07-18","close":4165.0},{"date":"2022-07-19","close":4205.0},{"date":"2022-07-20","close":4190.0},{"date":"2022-07-21","close":4305.0},{"date":"2022-07-22","close":4280.0},{"date":"2022-07-25","close":4200.0},{"date":"2022-07-26","close":4265.0},{"date":"2022-07-27","close":4280.0},{"date":"2022-07-28","close":4280.0},{"date":"2022-07-29","close":4310.0},{"date":"2022-08-01","close":4255.0},{"date":"2022-08-02","close":4270.0},{"date":"2022-08-03","close":4240.0},{"date":"2022-08-04","close":4280.0},{"date":"2022-08-05","close":4285.0},{"date":"2022-08-08","close":4245.0},{"date":"2022-08-09","close":4240.0},{"date":"2022-08-10","close":4335.0},{"date":"2022-08-11","close":4360.0},{"date":"2022-08-12","close":4360.0},{"date":"2022-08-16","close":4320.0},{"date":"2022-08-17","close":4160.0},{"date":"2022-08-18","close":4210.0},{"date":"2022-08-19","close":4200.0},{"date":"2022-08-22","close":4145.0},{"date":"2022-08-23","close":4015.0},{"date":"2022-08-24","close":4040.0},{"date":"2022-08-25","close":4075.0},{"date":"2022-08-26","close":4080.0},{"date":"2022-08-29","close":3935.0},{"date":"2022-08-30","close":4070.0},{"date":"2022-08-31","close":4035.0},{"date":"2022-09-01","close":4000.0},{"date":"2022-09-02","close":4020.0},{"date":"2022-09-05","close":4010.0},{"date":"2022-09-06","close":3985.0},{"date":"2022-09-07","close":4030.0},{"date":"2022-09-08","close":3910.0},{"date":"2022-09-13","close":3910.0},{"date":"2022-09-14","close":3945.0},{"date":"2022-09-15","close":3990.0},{"date":"2022-09-16","close":3955.0},{"date":"2022-09-19","close":3790.0},{"date":"2022-09-20","close":3780.0},{"date":"2022-09-21","close":3785.0},{"date":"2022-09-22","close":3810.0},{"date":"2022-09-23","close":3800.0},{"date":"2022-09-26","close":3680.0},{"date":"2022-09-27","close":3680.0},{"date":"2022-09-28","close":3630.0},{"date":"2022-09-29","close":3615.0},{"date":"2022-09-30","close":3530.0},{"date":"2022-10-04","close":3575.0},{"date":"2022-10-05","close":3600.0},{"date":"2022-10-06","close":3580.0},{"date":"2022-10-07","close":3675.0},{"date":"2022-10-11","close":3540.0},{"date":"2022-10-12","close":3540.0},{"date":"2022-10-13","close":3425.0},{"date":"2022-10-14","close":3505.0},{"date":"2022-10-17","close":3555.0},{"date":"2022-10-18","close":3710.0},{"date":"2022-10-19","close":3625.0},{"date":"2022-10-20","close":3585.0},{"date":"2022-10-21","close":3585.0},{"date":"2022-10-24","close":3635.0},{"date":"2022-10-25","close":3650.0},{"date":"2022-10-26","close":3665.0},{"date":"2022-10-27","close":3735.0},{"date":"2022-10-28","close":3730.0},{"date":"2022-10-31","close":3685.0},{"date":"2022-11-01","close":3740.0},{"date":"2022-11-02","close":3820.0},{"date":"2022-11-03","close":3765.0},{"date":"2022-11-04","close":3750.0},{"date":"2022-11-07","close":3770.0},{"date":"2022-11-08","close":3875.0},{"date":"2022-11-09","close":3870.0},{"date":"2022-11-10","close":3815.0},{"date":"2022-11-11","close":3900.0},{"date":"2022-11-14","close":3910.0},{"date":"2022-11-15","close":3955.0},{"date":"2022-11-16","close":4005.0},{"date":"2022-11-17","close":3900.0},{"date":"2022-11-18","close":3855.0},{"date":"2022-11-21","close":3855.0},{"date":"2022-11-22","close":3795.0},{"date":"2022-11-23","close":3900.0},{"date":"2022-11-24","close":3900.0},{"date":"2022-11-25","close":3880.0},{"date":"2022-11-28","close":3765.0},{"date":"2022-11-29","close":3790.0},{"date":"2022-11-30","close":3810.0},{"date":"2022-12-01","close":3900.0},{"date":"2022-12-02","close":3910.0},{"date":"2022-12-05","close":3950.0},{"date":"2022-12-06","close":3895.0},{"date":"2022-12-07","close":3885.0},{"date":"2022-12-08","close":3930.0},{"date":"2022-12-09","close":4000.0},{"date":"2022-12-12","close":4000.0},{"date":"2022-12-13","close":3965.0},{"date":"2022-12-14","close":4020.0},{"date":"2022-12-15","close":3940.0},{"date":"2022-12-16","close":3880.0},{"date":"2022-12-19","close":3865.0},{"date":"2022-12-20","close":3725.0},{"date":"2022-12-21","close":3800.0},{"date":"2022-12-22","close":3830.0},{"date":"2022-12-23","close":3785.0},{"date":"2022-12-26","close":3595.0},{"date":"2022-12-27","close":3585.0},{"date":"2022-12-28","close":3645.0},{"date":"2022-12-29","close":3590.0},{"date":"2023-01-02","close":3625.0},{"date":"2023-01-03","close":3715.0},{"date":"2023-01-04","close":3780.0},{"date":"2023-01-05","close":3855.0},{"date":"2023-01-06","close":3840.0},{"date":"2023-01-09","close":3920.0},{"date":"2023-01-10","close":3965.0},{"date":"2023-01-11","close":3980.0},{"date":"2023-01-12","close":4010.0},{"date":"2023-01-13","close":4040.0},{"date":"2023-01-16","close":4120.0},{"date":"2023-01-17","close":4120.0},{"date":"2023-01-18","close":4065.0},{"date":"2023-01-19","close":4070.0},{"date":"2023-01-20","close":4095.0},{"date":"2023-01-25","close":4170.0},{"date":"2023-01-26","close":4185.0},{"date":"2023-01-27","close":4185.0},{"date":"2023-01-30","close":4215.0},{"date":"2023-01-31","close":4240.0},{"date":"2023-02-01","close":4240.0},{"date":"2023-02-02","close":4210.0},{"date":"2023-02-03","close":4230.0},{"date":"2023-02-06","close":4225.0},{"date":"2023-02-07","close":4270.0},{"date":"2023-02-08","close":4250.0},{"date":"2023-02-09","close":4545.0},{"date":"2023-02-10","close":4200.0},{"date":"2023-02-13","close":4380.0},{"date":"2023-02-14","close":4250.0},{"date":"2023-02-15","close":4180.0},{"date":"2023-02-16","close":4165.0},{"date":"2023-02-17","close":4135.0},{"date":"2023-02-20","close":4140.0},{"date":"2023-02-21","close":4120.0},{"date":"2023-02-22","close":4005.0},{"date":"2023-02-23","close":4010.0},{"date":"2023-02-24","close":4055.0},{"date":"2023-02-27","close":4000.0},{"date":"2023-02-28","close":4150.0},{"date":"2023-03-02","close":4115.0},{"date":"2023-03-03","close":4055.0},{"date":"2023-03-06","close":4005.0},{"date":"2023-03-07","close":4050.0},{"date":"2023-03-08","close":4280.0},{"date":"2023-03-09","close":4440.0},{"date":"2023-03-10","close":4200.0},{"date":"2023-03-13","close":4080.0},{"date":"2023-03-14","close":4585.0},{"date":"2023-03-15","close":4705.0},{"date":"2023-03-16","close":4775.0},{"date":"2023-03-17","close":4835.0},{"date":"2023-03-20","close":4800.0},{"date":"2023-03-21","close":4620.0},{"date":"2023-03-22","close":4475.0},{"date":"2023-03-23","close":4465.0},{"date":"2023-03-24","close":4365.0},{"date":"2023-03-27","close":4335.0},{"date":"2023-03-28","close":4320.0},{"date":"2023-03-29","close":4390.0},{"date":"2023-03-30","close":4400.0},{"date":"2023-03-31","close":4330.0},{"date":"2023-04-03","close":4340.0},{"date":"2023-04-04","close":4545.0},{"date":"2023-04-05","close":4630.0},{"date":"2023-04-06","close":4670.0},{"date":"2023-04-07","close":4525.0},{"date":"2023-04-10","close":4455.0},{"date":"2023-04-11","close":4415.0},{"date":"2023-04-12","close":4455.0},{"date":"2023-04-13","close":4455.0},{"date":"2023-04-14","close":4615.0},{"date":"2023-04-17","close":4535.0},{"date":"2023-04-18","close":4385.0},{"date":"2023-04-19","close":4410.0},{"date":"2023-04-20","close":4170.0},{"date":"2023-04-21","close":4105.0},{"date":"2023-04-24","close":4000.0},{"date":"2023-04-25","close":4010.0},{"date":"2023-04-26","close":3870.0},{"date":"2023-04-27","close":3815.0},{"date":"2023-04-28","close":3835.0},{"date":"2023-05-02","close":3930.0},{"date":"2023-05-03","close":4025.0},{"date":"2023-05-04","close":3995.0},{"date":"2023-05-08","close":4000.0},{"date":"2023-05-09","close":4015.0},{"date":"2023-05-10","close":4105.0},{"date":"2023-05-11","close":4070.0},{"date":"2023-05-12","close":3990.0},{"date":"2023-05-15","close":4005.0},{"date":"2023-05-16","close":4020.0},{"date":"2023-05-17","close":4045.0},{"date":"2023-05-18","close":4050.0},{"date":"2023-05-19","close":4075.0},{"date":"2023-05-22","close":4090.0},{"date":"2023-05-23","close":4060.0},{"date":"2023-05-24","close":4040.0},{"date":"2023-05-25","close":3960.0},{"date":"2023-05-26","close":3890.0},{"date":"2023-05-30","close":3980.0},{"date":"2023-05-31","close":4000.0},{"date":"2023-06-01","close":4130.0},{"date":"2023-06-02","close":4105.0},{"date":"2023-06-05","close":4080.0},{"date":"2023-06-07","close":4065.0},{"date":"2023-06-08","close":4000.0},{"date":"2023-06-09","close":4065.0},{"date":"2023-06-12","close":4040.0},{"date":"2023-06-13","close":4025.0},{"date":"2023-06-14","close":4010.0},{"date":"2023-06-15","close":3995.0},{"date":"2023-06-16","close":3965.0},{"date":"2023-06-19","close":3940.0},{"date":"2023-06-20","close":3915.0},{"date":"2023-06-21","close":3905.0},{"date":"2023-06-22","close":4060.0},{"date":"2023-06-23","close":4115.0},{"date":"2023-06-26","close":4185.0},{"date":"2023-06-27","close":4205.0},{"date":"2023-06-28","close":4230.0},{"date":"2023-06-29","close":4255.0},{"date":"2023-06-30","close":3995.0},{"date":"2023-07-03","close":3950.0},{"date":"2023-07-04","close":3930.0},{"date":"2023-07-05","close":3905.0},{"date":"2023-07-06","close":3810.0},{"date":"2023-07-07","close":3860.0},{"date":"2023-07-10","close":3930.0},{"date":"2023-07-11","close":3935.0},{"date":"2023-07-12","close":3930.0},{"date":"2023-07-13","close":3925.0},{"date":"2023-07-14","close":3875.0},{"date":"2023-07-17","close":3960.0},{"date":"2023-07-18","close":3865.0},{"date":"2023-07-19","close":3910.0},{"date":"2023-07-20","close":3910.0},{"date":"2023-07-21","close":3950.0},{"date":"2023-07-24","close":3935.0},{"date":"2023-07-25","close":3910.0},{"date":"2023-07-26","close":3580.0},{"date":"2023-07-27","close":3750.0},{"date":"2023-07-28","close":3845.0},{"date":"2023-07-31","close":3840.0},{"date":"2023-08-01","close":3810.0},{"date":"2023-08-02","close":3800.0},{"date":"2023-08-03","close":3685.0},{"date":"2023-08-04","close":3680.0},{"date":"2023-08-07","close":3750.0},{"date":"2023-08-08","close":3675.0},{"date":"2023-08-09","close":3725.0},{"date":"2023-08-10","close":3690.0},{"date":"2023-08-11","close":3745.0},{"date":"2023-08-14","close":3750.0},{"date":"2023-08-16","close":3640.0},{"date":"2023-08-17","close":3570.0},{"date":"2023-08-18","close":3660.0},{"date":"2023-08-21","close":3785.0},{"date":"2023-08-22","close":3775.0},{"date":"2023-08-23","close":3890.0},{"date":"2023-08-24","close":3890.0},{"date":"2023-08-25","close":3815.0},{"date":"2023-08-28","close":3810.0},{"date":"2023-08-29","close":3850.0},{"date":"2023-08-30","close":3855.0},{"date":"2023-08-31","close":3830.0},{"date":"2023-09-01","close":3830.0},{"date":"2023-09-04","close":3850.0},{"date":"2023-09-05","close":3855.0},{"date":"2023-09-06","close":3795.0},{"date":"2023-09-07","close":3835.0},{"date":"2023-09-08","close":3805.0},{"date":"2023-09-11","close":3790.0},{"date":"2023-09-12","close":3805.0},{"date":"2023-09-13","close":3785.0},{"date":"2023-09-14","close":3800.0},{"date":"2023-09-15","close":3900.0},{"date":"2023-09-18","close":3855.0},{"date":"2023-09-19","close":3755.0},{"date":"2023-09-20","close":3750.0},{"date":"2023-09-21","close":3705.0},{"date":"2023-09-22","close":3650.0},{"date":"2023-09-25","close":3790.0},{"date":"2023-09-26","close":3685.0},{"date":"2023-09-27","close":3655.0},{"date":"2023-10-04","close":3540.0},{"date":"2023-10-05","close":3595.0},{"date":"2023-10-06","close":3650.0},{"date":"2023-10-10","close":3655.0},{"date":"2023-10-11","close":3630.0},{"date":"2023-10-12","close":3630.0},{"date":"2023-10-13","close":3550.0},{"date":"2023-10-16","close":3530.0},{"date":"2023-10-17","close":3505.0},{"date":"2023-10-18","close":3535.0},{"date":"2023-10-19","close":3440.0},{"date":"2023-10-20","close":3395.0},{"date":"2023-10-23","close":3460.0},{"date":"2023-10-24","close":3400.0},{"date":"2023-10-25","close":3385.0},{"date":"2023-10-26","close":3255.0},{"date":"2023-10-27","close":3235.0},{"date":"2023-10-30","close":3360.0},{"date":"2023-10-31","close":3495.0},{"date":"2023-11-01","close":3595.0},{"date":"2023-11-02","close":3505.0},{"date":"2023-11-03","close":3530.0},{"date":"2023-11-06","close":3540.0},{"date":"2023-11-07","close":3500.0},{"date":"2023-11-08","close":3680.0},{"date":"2023-11-09","close":3640.0},{"date":"2023-11-10","close":3625.0},{"date":"2023-11-13","close":3585.0},{"date":"2023-11-14","close":3730.0},{"date":"2023-11-15","close":3765.0},{"date":"2023-11-16","close":3770.0},{"date":"2023-11-17","close":3720.0},{"date":"2023-11-20","close":3865.0},{"date":"2023-11-21","close":3895.0},{"date":"2023-11-22","close":3940.0},{"date":"2023-11-23","close":3930.0},{"date":"2023-11-24","close":3975.0},{"date":"2023-11-27","close":3860.0},{"date":"2023-11-28","close":3890.0},{"date":"2023-11-29","close":4475.0},{"date":"2023-11-30","close":4300.0},{"date":"2023-12-01","close":4645.0},{"date":"2023-12-04","close":5380.0},{"date":"2023-12-05","close":5080.0},{"date":"2023-12-06","close":5440.0},{"date":"2023-12-07","close":5550.0},{"date":"2023-12-08","close":6280.0},{"date":"2023-12-11","close":6110.0},{"date":"2023-12-12","close":6480.0},{"date":"2023-12-13","close":6410.0},{"date":"2023-12-14","close":6140.0},{"date":"2023-12-15","close":7980.0},{"date":"2023-12-18","close":7980.0},{"date":"2023-12-19","close":8730.0},{"date":"2023-12-20","close":7680.0},{"date":"2023-12-21","close":7290.0},{"date":"2023-12-22","close":7070.0},{"date":"2023-12-26","close":6600.0},{"date":"2023-12-27","close":7100.0},{"date":"2023-12-28","close":7440.0},{"date":"2024-01-02","close":7430.0},{"date":"2024-01-03","close":7200.0},{"date":"2024-01-04","close":7180.0},{"date":"2024-01-05","close":6850.0},{"date":"2024-01-08","close":6650.0},{"date":"2024-01-09","close":6920.0},{"date":"2024-01-10","close":6600.0},{"date":"2024-01-11","close":6780.0},{"date":"2024-01-12","close":6280.0},{"date":"2024-01-15","close":6740.0},{"date":"2024-01-16","close":7380.0},{"date":"2024-01-17","close":7650.0},{"date":"2024-01-18","close":8710.0},{"date":"2024-01-19","close":8660.0},{"date":"2024-01-22","close":10320.0},{"date":"2024-01-23","close":10000.0},{"date":"2024-01-24","close":9800.0},{"date":"2024-01-25","close":12170.0},{"date":"2024-01-26","close":11770.0},{"date":"2024-01-29","close":11700.0},{"date":"2024-01-30","close":12000.0},{"date":"2024-01-31","close":10700.0},{"date":"2024-02-01","close":10770.0},{"date":"2024-02-02","close":10600.0},{"date":"2024-02-05","close":9550.0},{"date":"2024-02-06","close":9550.0},{"date":"2024-02-07","close":9470.0},{"date":"2024-02-08","close":10840.0},{"date":"2024-02-13","close":10720.0},{"date":"2024-02-14","close":10810.0},{"date":"2024-02-15","close":11210.0},{"date":"2024-02-16","close":11420.0},{"date":"2024-02-19","close":11510.0},{"date":"2024-02-20","close":11150.0},{"date":"2024-02-21","close":11500.0},{"date":"2024-02-22","close":10020.0},{"date":"2024-02-23","close":10010.0},{"date":"2024-02-26","close":10610.0},{"date":"2024-02-27","close":11270.0},{"date":"2024-02-28","close":11060.0},{"date":"2024-02-29","close":10800.0},{"date":"2024-03-04","close":11130.0},{"date":"2024-03-05","close":10700.0},{"date":"2024-03-06","close":10030.0},{"date":"2024-03-07","close":9510.0},{"date":"2024-03-08","close":9020.0},{"date":"2024-03-11","close":9020.0},{"date":"2024-03-12","close":9170.0},{"date":"2024-03-13","close":9060.0},{"date":"2024-03-14","close":8920.0},{"date":"2024-03-15","close":9260.0},{"date":"2024-03-18","close":8950.0},{"date":"2024-03-19","close":8960.0},{"date":"2024-03-20","close":8750.0},{"date":"2024-03-21","close":8850.0},{"date":"2024-03-22","close":8240.0},{"date":"2024-03-25","close":8200.0},{"date":"2024-03-26","close":8840.0},{"date":"2024-03-27","close":8390.0},{"date":"2024-03-28","close":6360.0},{"date":"2024-03-29","close":5900.0},{"date":"2024-04-01","close":6290.0},{"date":"2024-04-02","close":6280.0},{"date":"2024-04-03","close":6260.0},{"date":"2024-04-04","close":6190.0},{"date":"2024-04-05","close":6060.0},{"date":"2024-04-08","close":5910.0},{"date":"2024-04-09","close":5870.0},{"date":"2024-04-11","close":5780.0},{"date":"2024-04-12","close":5670.0},{"date":"2024-04-15","close":5710.0},{"date":"2024-04-16","close":5510.0},{"date":"2024-04-17","close":5240.0},{"date":"2024-04-18","close":5150.0},{"date":"2024-04-19","close":5190.0},{"date":"2024-04-22","close":5190.0},{"date":"2024-04-23","close":5060.0},{"date":"2024-04-24","close":5250.0},{"date":"2024-04-25","close":5080.0},{"date":"2024-04-26","close":5070.0},{"date":"2024-04-29","close":5110.0},{"date":"2024-04-30","close":5120.0},{"date":"2024-05-02","close":4975.0},{"date":"2024-05-03","close":5180.0},{"date":"2024-05-07","close":5020.0},{"date":"2024-05-08","close":5030.0},{"date":"2024-05-09","close":4945.0},{"date":"2024-05-10","close":4895.0},{"date":"2024-05-13","close":4820.0},{"date":"2024-05-14","close":4835.0},{"date":"2024-05-16","close":4750.0},{"date":"2024-05-17","close":4810.0},{"date":"2024-05-20","close":4780.0},{"date":"2024-05-21","close":4795.0},{"date":"2024-05-22","close":4765.0},{"date":"2024-05-23","close":4695.0},{"date":"2024-05-24","close":4615.0},{"date":"2024-05-27","close":4500.0},{"date":"2024-05-28","close":4490.0},{"date":"2024-05-29","close":4385.0},{"date":"2024-05-30","close":4380.0},{"date":"2024-05-31","close":4375.0},{"date":"2024-06-03","close":4415.0},{"date":"2024-06-04","close":4390.0},{"date":"2024-06-05","close":4305.0},{"date":"2024-06-07","close":4280.0},{"date":"2024-06-10","close":4200.0},{"date":"2024-06-11","close":4145.0},{"date":"2024-06-12","close":4150.0},{"date":"2024-06-13","close":4045.0},{"date":"2024-06-14","close":4050.0},{"date":"2024-06-17","close":4025.0},{"date":"2024-06-18","close":4040.0},{"date":"2024-06-19","close":3990.0},{"date":"2024-06-20","close":3900.0},{"date":"2024-06-21","close":4210.0},{"date":"2024-06-24","close":4095.0},{"date":"2024-06-25","close":4065.0},{"date":"2024-06-26","close":4070.0},{"date":"2024-06-27","close":4215.0},{"date":"2024-06-28","close":4265.0},{"date":"2024-07-01","close":4285.0},{"date":"2024-07-02","close":4415.0},{"date":"2024-07-03","close":4430.0},{"date":"2024-07-04","close":4480.0},{"date":"2024-07-05","close":4325.0},{"date":"2024-07-08","close":4325.0},{"date":"2024-07-09","close":4180.0},{"date":"2024-07-10","close":4020.0},{"date":"2024-07-11","close":4100.0},{"date":"2024-07-12","close":4310.0},{"date":"2024-07-15","close":4560.0},{"date":"2024-07-16","close":4625.0},{"date":"2024-07-17","close":4445.0},{"date":"2024-07-18","close":4700.0},{"date":"2024-07-19","close":4500.0},{"date":"2024-07-22","close":4555.0},{"date":"2024-07-23","close":4550.0},{"date":"2024-07-24","close":4540.0},{"date":"2024-07-25","close":4485.0},{"date":"2024-07-26","close":4695.0},{"date":"2024-07-29","close":4575.0},{"date":"2024-07-30","close":4350.0},{"date":"2024-07-31","close":4390.0},{"date":"2024-08-01","close":4445.0},{"date":"2024-08-02","close":4235.0},{"date":"2024-08-05","close":3835.0},{"date":"2024-08-06","close":3970.0},{"date":"2024-08-07","close":4150.0},{"date":"2024-08-08","close":4095.0},{"date":"2024-08-09","close":4255.0},{"date":"2024-08-12","close":4290.0},{"date":"2024-08-13","close":4290.0},{"date":"2024-08-14","close":4430.0},{"date":"2024-08-16","close":4475.0},{"date":"2024-08-19","close":4480.0},{"date":"2024-08-20","close":4760.0},{"date":"2024-08-21","close":4735.0},{"date":"2024-08-22","close":4800.0},{"date":"2024-08-23","close":4920.0},{"date":"2024-08-26","close":4830.0},{"date":"2024-08-27","close":4780.0},{"date":"2024-08-28","close":4600.0},{"date":"2024-08-29","close":4605.0},{"date":"2024-08-30","close":4595.0},{"date":"2024-09-02","close":4635.0},{"date":"2024-09-03","close":4910.0},{"date":"2024-09-04","close":4595.0},{"date":"2024-09-05","close":4635.0},{"date":"2024-09-06","close":4580.0},{"date":"2024-09-09","close":4595.0},{"date":"2024-09-10","close":4560.0},{"date":"2024-09-11","close":4565.0},{"date":"2024-09-12","close":4570.0},{"date":"2024-09-13","close":4880.0},{"date":"2024-09-19","close":4910.0},{"date":"2024-09-20","close":5720.0},{"date":"2024-09-23","close":5760.0},{"date":"2024-09-24","close":5890.0},{"date":"2024-09-25","close":5940.0},{"date":"2024-09-26","close":5970.0},{"date":"2024-09-27","close":6340.0},{"date":"2024-09-30","close":6190.0},{"date":"2024-10-02","close":6330.0},{"date":"2024-10-04","close":7290.0},{"date":"2024-10-07","close":6580.0},{"date":"2024-10-08","close":6610.0},{"date":"2024-10-10","close":6500.0},{"date":"2024-10-11","close":6390.0},{"date":"2024-10-14","close":6400.0},{"date":"2024-10-15","close":6390.0},{"date":"2024-10-16","close":6350.0},{"date":"2024-10-17","close":6370.0},{"date":"2024-10-18","close":6670.0},{"date":"2024-10-21","close":6790.0},{"date":"2024-10-22","close":6490.0},{"date":"2024-10-23","close":6380.0},{"date":"2024-10-24","close":6170.0},{"date":"2024-10-25","close":6300.0},{"date":"2024-10-28","close":6120.0},{"date":"2024-10-29","close":6200.0},{"date":"2024-10-30","close":6680.0},{"date":"2024-10-31","close":6460.0},{"date":"2024-11-01","close":6180.0},{"date":"2024-11-04","close":6120.0},{"date":"2024-11-05","close":6080.0},{"date":"2024-11-06","close":6300.0},{"date":"2024-11-07","close":6170.0},{"date":"2024-11-08","close":6500.0},{"date":"2024-11-11","close":6410.0},{"date":"2024-11-12","close":6200.0},{"date":"2024-11-13","close":6180.0},{"date":"2024-11-14","close":5960.0},{"date":"2024-11-15","close":5910.0},{"date":"2024-11-18","close":5740.0},{"date":"2024-11-19","close":6040.0},{"date":"2024-11-20","close":5800.0},{"date":"2024-11-21","close":5740.0},{"date":"2024-11-22","close":5740.0},{"date":"2024-11-25","close":5900.0},{"date":"2024-11-26","close":5920.0},{"date":"2024-11-27","close":5940.0},{"date":"2024-11-28","close":5800.0},{"date":"2024-11-29","close":5410.0},{"date":"2024-12-02","close":5510.0},{"date":"2024-12-03","close":6020.0},{"date":"2024-12-04","close":5880.0},{"date":"2024-12-05","close":5450.0},{"date":"2024-12-06","close":5320.0},{"date":"2024-12-09","close":4855.0},{"date":"2024-12-10","close":5070.0},{"date":"2024-12-11","close":5250.0},{"date":"2024-12-12","close":5680.0},{"date":"2024-12-13","close":5790.0},{"date":"2024-12-16","close":5570.0},{"date":"2024-12-17","close":5470.0},{"date":"2024-12-18","close":6020.0},{"date":"2024-12-19","close":5720.0},{"date":"2024-12-20","close":5490.0},{"date":"2024-12-23","close":5670.0},{"date":"2024-12-24","close":5540.0},{"date":"2024-12-26","close":5460.0},{"date":"2024-12-27","close":5330.0},{"date":"2024-12-30","close":5200.0},{"date":"2025-01-02","close":5210.0},{"date":"2025-01-03","close":5520.0},{"date":"2025-01-06","close":5670.0},{"date":"2025-01-07","close":5610.0},{"date":"2025-01-08","close":5420.0},{"date":"2025-01-09","close":5380.0},{"date":"2025-01-10","close":5360.0},{"date":"2025-01-13","close":5150.0},{"date":"2025-01-14","close":5130.0},{"date":"2025-01-15","close":5030.0},{"date":"2025-01-16","close":5020.0},{"date":"2025-01-17","close":5030.0},{"date":"2025-01-20","close":5100.0},{"date":"2025-01-21","close":4920.0},{"date":"2025-01-22","close":4690.0},{"date":"2025-01-23","close":4885.0},{"date":"2025-01-24","close":4855.0},{"date":"2025-01-31","close":4905.0},{"date":"2025-02-03","close":4985.0},{"date":"2025-02-04","close":5030.0},{"date":"2025-02-05","close":5470.0},{"date":"2025-02-06","close":5380.0},{"date":"2025-02-07","close":5420.0},{"date":"2025-02-10","close":5330.0},{"date":"2025-02-11","close":5390.0},{"date":"2025-02-12","close":5490.0},{"date":"2025-02-13","close":5430.0},{"date":"2025-02-14","close":5750.0},{"date":"2025-02-17","close":6850.0},{"date":"2025-02-18","close":6430.0},{"date":"2025-02-19","close":6350.0},{"date":"2025-02-20","close":6220.0},{"date":"2025-02-21","close":6200.0},{"date":"2025-02-24","close":6370.0},{"date":"2025-02-25","close":6270.0},{"date":"2025-02-26","close":6190.0},{"date":"2025-02-27","close":6400.0},{"date":"2025-02-28","close":6110.0},{"date":"2025-03-04","close":6000.0},{"date":"2025-03-05","close":6090.0},{"date":"2025-03-06","close":6020.0},{"date":"2025-03-07","close":6170.0},{"date":"2025-03-10","close":6350.0},{"date":"2025-03-11","close":6280.0},{"date":"2025-03-12","close":6380.0},{"date":"2025-03-13","close":6290.0},{"date":"2025-03-14","close":6320.0},{"date":"2025-03-17","close":6600.0},{"date":"2025-03-18","close":6830.0},{"date":"2025-03-19","close":6970.0},{"date":"2025-03-20","close":6800.0},{"date":"2025-03-21","close":6460.0},{"date":"2025-03-24","close":6480.0},{"date":"2025-03-25","close":6090.0},{"date":"2025-03-26","close":6210.0},{"date":"2025-03-27","close":6170.0},{"date":"2025-03-28","close":6240.0},{"date":"2025-03-31","close":5980.0},{"date":"2025-04-01","close":6340.0},{"date":"2025-04-02","close":6190.0},{"date":"2025-04-03","close":6000.0},{"date":"2025-04-04","close":6110.0},{"date":"2025-04-07","close":5820.0},{"date":"2025-04-08","close":5670.0},{"date":"2025-04-09","close":5470.0},{"date":"2025-04-10","close":5570.0},{"date":"2025-04-11","close":6020.0},{"date":"2025-04-14","close":6440.0},{"date":"2025-04-15","close":6320.0},{"date":"2025-04-16","close":6300.0},{"date":"2025-04-17","close":6580.0},{"date":"2025-04-18","close":6460.0},{"date":"2025-04-21","close":6950.0},{"date":"2025-04-22","close":6710.0},{"date":"2025-04-23","close":6510.0},{"date":"2025-04-24","close":6430.0},{"date":"2025-04-25","close":6410.0},{"date":"2025-04-28","close":6240.0},{"date":"2025-04-29","close":6520.0},{"date":"2025-04-30","close":6740.0},{"date":"2025-05-02","close":6440.0},{"date":"2025-05-07","close":6710.0},{"date":"2025-05-08","close":6910.0},{"date":"2025-05-09","close":6930.0},{"date":"2025-05-12","close":7850.0},{"date":"2025-05-13","close":8210.0},{"date":"2025-05-14","close":8210.0},{"date":"2025-05-15","close":8700.0},{"date":"2025-05-16","close":9000.0},{"date":"2025-05-19","close":8670.0},{"date":"2025-05-20","close":9050.0},{"date":"2025-05-21","close":10310.0},{"date":"2025-05-22","close":10140.0},{"date":"2025-05-23","close":9860.0},{"date":"2025-05-26","close":11500.0},{"date":"2025-05-27","close":11280.0},{"date":"2025-05-28","close":11250.0},{"date":"2025-05-29","close":11970.0},{"date":"2025-05-30","close":11370.0},{"date":"2025-06-02","close":11030.0},{"date":"2025-06-04","close":12030.0},{"date":"2025-06-05","close":14700.0},{"date":"2025-06-09","close":15840.0},{"date":"2025-06-10","close":17430.0},{"date":"2025-06-11","close":21150.0},{"date":"2025-06-12","close":22750.0},{"date":"2025-06-13","close":22200.0},{"date":"2025-06-16","close":26500.0},{"date":"2025-06-17","close":27300.0},{"date":"2025-06-18","close":28700.0},{"date":"2025-06-19","close":30000.0},{"date":"2025-06-20","close":28900.0},{"date":"2025-06-23","close":30750.0},{"date":"2025-06-24","close":32500.0},{"date":"2025-06-25","close":28750.0},{"date":"2025-06-26","close":24400.0},{"date":"2025-06-27","close":24500.0},{"date":"2025-06-30","close":25100.0},{"date":"2025-07-01","close":25400.0},{"date":"2025-07-02","close":25050.0},{"date":"2025-07-03","close":24250.0},{"date":"2025-07-04","close":23600.0},{"date":"2025-07-07","close":24350.0},{"date":"2025-07-08","close":21300.0},{"date":"2025-07-09","close":21600.0},{"date":"2025-07-10","close":21750.0},{"date":"2025-07-11","close":21350.0},{"date":"2025-07-14","close":19820.0},{"date":"2025-07-15","close":19900.0},{"date":"2025-07-16","close":19640.0},{"date":"2025-07-17","close":18000.0},{"date":"2025-07-18","close":18130.0},{"date":"2025-07-21","close":19260.0},{"date":"2025-07-22","close":18420.0},{"date":"2025-07-23","close":18200.0},{"date":"2025-07-24","close":18200.0},{"date":"2025-07-25","close":19330.0},{"date":"2025-07-28","close":18650.0},{"date":"2025-07-29","close":17960.0},{"date":"2025-07-30","close":17140.0},{"date":"2025-07-31","close":17440.0},{"date":"2025-08-01","close":16260.0},{"date":"2025-08-04","close":16390.0},{"date":"2025-08-05","close":16830.0},{"date":"2025-08-06","close":16510.0},{"date":"2025-08-07","close":17160.0},{"date":"2025-08-08","close":17050.0},{"date":"2025-08-11","close":17790.0},{"date":"2025-08-12","close":18360.0},{"date":"2025-08-13","close":17560.0},{"date":"2025-08-14","close":17940.0},{"date":"2025-08-18","close":16750.0},{"date":"2025-08-19","close":16390.0},{"date":"2025-08-20","close":15390.0},{"date":"2025-08-21","close":15200.0},{"date":"2025-08-22","close":15370.0},{"date":"2025-08-25","close":15790.0},{"date":"2025-08-26","close":15140.0},{"date":"2025-08-27","close":14990.0},{"date":"2025-08-28","close":14900.0},{"date":"2025-08-29","close":14500.0},{"date":"2025-09-01","close":14240.0},{"date":"2025-09-02","close":14480.0},{"date":"2025-09-03","close":16970.0},{"date":"2025-09-04","close":17920.0},{"date":"2025-09-05","close":17380.0},{"date":"2025-09-08","close":18700.0},{"date":"2025-09-09","close":18790.0},{"date":"2025-09-10","close":18830.0},{"date":"2025-09-11","close":18350.0},{"date":"2025-09-12","close":18420.0},{"date":"2025-09-15","close":18510.0},{"date":"2025-09-16","close":18490.0},{"date":"2025-09-17","close":17640.0},{"date":"2025-09-18","close":17360.0},{"date":"2025-09-19","close":17020.0},{"date":"2025-09-22","close":16070.0},{"date":"2025-09-23","close":16260.0},{"date":"2025-09-24","close":17970.0},{"date":"2025-09-25","close":17610.0},{"date":"2025-09-26","close":16770.0},{"date":"2025-09-29","close":18860.0},{"date":"2025-09-30","close":17680.0},{"date":"2025-10-01","close":17710.0},{"date":"2025-10-02","close":18480.0},{"date":"2025-10-10","close":22600.0},{"date":"2025-10-13","close":23450.0},{"date":"2025-10-14","close":21500.0},{"date":"2025-10-15","close":21750.0},{"date":"2025-10-16","close":19480.0},{"date":"2025-10-17","close":19040.0},{"date":"2025-10-20","close":18680.0},{"date":"2025-10-21","close":18920.0},{"date":"2025-10-22","close":18080.0},{"date":"2025-10-23","close":19580.0},{"date":"2025-10-24","close":19780.0},{"date":"2025-10-27","close":20300.0},{"date":"2025-10-28","close":20550.0},{"date":"2025-10-29","close":19480.0},{"date":"2025-10-30","close":18700.0},{"date":"2025-10-31","close":18700.0},{"date":"2025-11-03","close":19240.0},{"date":"2025-11-04","close":19270.0},{"date":"2025-11-05","close":18760.0},{"date":"2025-11-06","close":19990.0},{"date":"2025-11-07","close":19700.0},{"date":"2025-11-10","close":21500.0},{"date":"2025-11-11","close":22050.0},{"date":"2025-11-12","close":22200.0},{"date":"2025-11-13","close":23100.0},{"date":"2025-11-14","close":21650.0},{"date":"2025-11-17","close":20000.0},{"date":"2025-11-18","close":19890.0},{"date":"2025-11-19","close":19780.0},{"date":"2025-11-20","close":20550.0},{"date":"2025-11-21","close":19980.0},{"date":"2025-11-24","close":20550.0},{"date":"2025-11-25","close":20900.0},{"date":"2025-11-26","close":21350.0},{"date":"2025-11-27","close":20400.0},{"date":"2025-11-28","close":20550.0},{"date":"2025-12-01","close":21400.0},{"date":"2025-12-02","close":21000.0},{"date":"2025-12-03","close":20450.0},{"date":"2025-12-04","close":20850.0},{"date":"2025-12-05","close":20550.0},{"date":"2025-12-08","close":20050.0},{"date":"2025-12-09","close":22000.0},{"date":"2025-12-10","close":25750.0},{"date":"2025-12-11","close":26850.0},{"date":"2025-12-12","close":26450.0},{"date":"2025-12-15","close":25350.0},{"date":"2025-12-16","close":22850.0},{"date":"2025-12-17","close":22100.0},{"date":"2025-12-18","close":21750.0},{"date":"2025-12-19","close":23950.0},{"date":"2025-12-22","close":28500.0},{"date":"2025-12-23","close":31050.0},{"date":"2025-12-24","close":33200.0},{"date":"2025-12-26","close":33900.0},{"date":"2025-12-29","close":31900.0},{"date":"2025-12-30","close":30300.0},{"date":"2026-01-02","close":31200.0},{"date":"2026-01-05","close":30700.0},{"date":"2026-01-06","close":33950.0},{"date":"2026-01-07","close":32600.0},{"date":"2026-01-08","close":31950.0},{"date":"2026-01-09","close":33050.0},{"date":"2026-01-12","close":35900.0},{"date":"2026-01-13","close":37000.0},{"date":"2026-01-14","close":33600.0},{"date":"2026-01-15","close":33750.0},{"date":"2026-01-16","close":32200.0},{"date":"2026-01-19","close":31000.0},{"date":"2026-01-20","close":32250.0},{"date":"2026-01-21","close":32650.0},{"date":"2026-01-22","close":33500.0},{"date":"2026-01-23","close":40000.0},{"date":"2026-01-26","close":43600.0},{"date":"2026-01-27","close":48300.0},{"date":"2026-01-28","close":49700.0},{"date":"2026-01-29","close":48500.0},{"date":"2026-01-30","close":53800.0},{"date":"2026-02-02","close":47250.0},{"date":"2026-02-03","close":50800.0},{"date":"2026-02-04","close":51200.0},{"date":"2026-02-05","close":50100.0},{"date":"2026-02-06","close":45450.0},{"date":"2026-02-09","close":48800.0},{"date":"2026-02-10","close":49800.0},{"date":"2026-02-11","close":49450.0},{"date":"2026-02-12","close":49600.0},{"date":"2026-02-13","close":48800.0},{"date":"2026-02-19","close":47550.0},{"date":"2026-02-20","close":47700.0},{"date":"2026-02-23","close":51900.0},{"date":"2026-02-24","close":53100.0},{"date":"2026-02-25","close":55000.0},{"date":"2026-02-26","close":59200.0},{"date":"2026-02-27","close":58500.0},{"date":"2026-03-03","close":58100.0},{"date":"2026-03-04","close":47900.0},{"date":"2026-03-05","close":60800.0},{"date":"2026-03-06","close":59600.0},{"date":"2026-03-09","close":55900.0},{"date":"2026-03-10","close":62300.0},{"date":"2026-03-11","close":67200.0},{"date":"2026-03-12","close":71900.0},{"date":"2026-03-13","close":70500.0},{"date":"2026-03-16","close":69400.0},{"date":"2026-03-17","close":70100.0},{"date":"2026-03-18","close":67000.0},{"date":"2026-03-19","close":65200.0},{"date":"2026-03-20","close":61500.0},{"date":"2026-03-23","close":52100.0},{"date":"2026-03-24","close":55600.0},{"date":"2026-03-25","close":51200.0},{"date":"2026-03-26","close":48000.0},{"date":"2026-03-27","close":46900.0},{"date":"2026-03-30","close":46200.0},{"date":"2026-03-31","close":45650.0},{"date":"2026-04-01","close":49850.0},{"date":"2026-04-02","close":47750.0},{"date":"2026-04-03","close":46550.0},{"date":"2026-04-06","close":46600.0},{"date":"2026-04-07","close":43750.0},{"date":"2026-04-08","close":48550.0},{"date":"2026-04-09","close":49750.0},{"date":"2026-04-10","close":52000.0},{"date":"2026-04-13","close":50900.0},{"date":"2026-04-14","close":53100.0},{"date":"2026-04-15","close":54000.0},{"date":"2026-04-16","close":53500.0},{"date":"2026-04-17","close":53200.0},{"date":"2026-04-20","close":50500.0},{"date":"2026-04-21","close":46700.0},{"date":"2026-04-22","close":47600.0},{"date":"2026-04-23","close":46850.0},{"date":"2026-04-24","close":46250.0},{"date":"2026-04-27","close":54000.0},{"date":"2026-04-28","close":52000.0},{"date":"2026-04-29","close":54800.0},{"date":"2026-04-30","close":54100.0},{"date":"2026-05-04","close":61900.0},{"date":"2026-05-06","close":60200.0},{"date":"2026-05-07","close":57800.0},{"date":"2026-05-08","close":58100.0},{"date":"2026-05-11","close":56600.0},{"date":"2026-05-12","close":54600.0},{"date":"2026-05-13","close":54800.0},{"date":"2026-05-14","close":53100.0},{"date":"2026-05-15","close":51200.0},{"date":"2026-05-18","close":49600.0},{"date":"2026-05-19","close":45900.0},{"date":"2026-05-20","close":43200.0},{"date":"2026-05-21","close":48100.0},{"date":"2026-05-22","close":52200.0},{"date":"2026-05-26","close":49650.0},{"date":"2026-05-27","close":47800.0},{"date":"2026-05-28","close":45850.0},{"date":"2026-05-29","close":43850.0},{"date":"2026-06-01","close":43950.0},{"date":"2026-06-02","close":43300.0},{"date":"2026-06-04","close":43100.0},{"date":"2026-06-05","close":43000.0},{"date":"2026-06-08","close":39950.0},{"date":"2026-06-09","close":45050.0},{"date":"2026-06-10","close":43400.0},{"date":"2026-06-11","close":43400.0},{"date":"2026-06-12","close":43700.0},{"date":"2026-06-15","close":41900.0},{"date":"2026-06-16","close":35200.0},{"date":"2026-06-17","close":36350.0},{"date":"2026-06-18","close":33150.0},{"date":"2026-06-19","close":31200.0},{"date":"2026-06-22","close":29650.0},{"date":"2026-06-23","close":26450.0},{"date":"2026-06-24","close":24800.0},{"date":"2026-06-25","close":21800.0},{"date":"2026-06-26","close":21500.0},{"date":"2026-06-29","close":23950.0},{"date":"2026-06-30","close":24200.0},{"date":"2026-07-01","close":23400.0},{"date":"2026-07-02","close":21500.0},{"date":"2026-07-03","close":22900.0},{"date":"2026-07-06","close":21900.0},{"date":"2026-07-07","close":21250.0},{"date":"2026-07-08","close":19610.0},{"date":"2026-07-09","close":20050.0},{"date":"2026-07-10","close":21250.0},{"date":"2026-07-13","close":19890.0},{"date":"2026-07-14","close":20000.0},{"date":"2026-07-15","close":21650.0},{"date":"2026-07-16","close":20400.0},{"date":"2026-07-20","close":19200.0},{"date":"2026-07-21","close":19350.0},{"date":"2026-07-22","close":20100.0},{"date":"2026-07-23","close":23500.0},{"date":"2026-07-24","close":21050.0},{"date":"2026-07-27","close":21950.0},{"date":"2026-07-28","close":19920.0},{"date":"2026-07-29","close":18690.0},{"date":"2026-07-30","close":18460.0},{"date":"2026-07-31","close":21050.0},{"date":"2026-08-03","close":22900.0},{"date":"2026-08-04","close":23300.0},{"date":"2026-08-05","close":23450.0},{"date":"2026-08-06","close":25300.0},{"date":"2026-08-07","close":22700.0},{"date":"2026-08-10","close":26450.0},{"date":"2026-08-11","close":28150.0},{"date":"2026-08-12","close":27300.0},{"date":"2026-08-13","close":27150.0},{"date":"2026-08-14","close":27000.0},{"date":"2026-08-18","close":25900.0},{"date":"2026-08-19","close":25550.0},{"date":"2026-08-20","close":31350.0},{"date":"2026-08-21","close":32550.0},{"date":"2026-08-24","close":37900.0},{"date":"2026-08-25","close":40500.0},{"date":"2026-08-26","close":39750.0},{"date":"2026-08-27","close":37750.0},{"date":"2026-08-28","close":38800.0},{"date":"2026-08-31","close":35900.0},{"date":"2026-09-01","close":33550.0},{"date":"2026-09-02","close":33750.0},{"date":"2026-09-03","close":32700.0},{"date":"2026-09-04","close":35650.0},{"date":"2026-09-07","close":34100.0},{"date":"2026-09-08","close":31200.0},{"date":"2026-09-09","close":32100.0},{"date":"2026-09-10","close":32300.0},{"date":"2026-09-11","close":32100.0},{"date":"2026-09-14","close":32000.0},{"date":"2026-09-15","close":30100.0},{"date":"2026-09-16","close":28850.0},{"date":"2026-09-17","close":29300.0},{"date":"2026-09-18","close":30200.0},{"date":"2026-09-21","close":31150.0},{"date":"2026-09-22","close":29100.0},{"date":"2026-09-23","close":29700.0},{"date":"2026-09-28","close":29100.0},{"date":"2026-09-29","close":28900.0},{"date":"2026-09-30","close":28800.0},{"date":"2026-10-01","close":29100.0},{"date":"2026-10-02","close":29550.0},{"date":"2026-10-06","close":30350.0},{"date":"2026-10-07","close":27800.0},{"date":"2026-10-08","close":26200.0},{"date":"2026-10-12","close":24900.0},{"date":"2026-10-13","close":24000.0},{"date":"2026-10-14","close":22750.0},{"date":"2026-10-15","close":20200.0},{"date":"2026-10-16","close":22450.0},{"date":"2026-10-19","close":23400.0},{"date":"2026-10-20","close":21150.0},{"date":"2026-10-21","close":22050.0},{"date":"2026-10-22","close":21350.0},{"date":"2026-10-23","close":20700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":11351.0,"foreign_net":-10073.0,"institution_net":-1278.0},{"date":"2026-10-21","retail_net":-21546.0,"foreign_net":21936.0,"institution_net":-390.0},{"date":"2026-10-20","retail_net":44800.0,"foreign_net":-23306.0,"institution_net":-21494.0},{"date":"2026-10-19","retail_net":-815.0,"foreign_net":-15387.0,"institution_net":16202.0},{"date":"2026-10-16","retail_net":-11552.0,"foreign_net":10888.0,"institution_net":664.0},{"date":"2026-10-15","retail_net":-73957.0,"foreign_net":82893.0,"institution_net":-8936.0},{"date":"2026-10-14","retail_net":-2519.0,"foreign_net":16145.0,"institution_net":-13626.0},{"date":"2026-10-13","retail_net":-60961.0,"foreign_net":52264.0,"institution_net":8697.0},{"date":"2026-10-12","retail_net":-33705.0,"foreign_net":70744.0,"institution_net":-37039.0},{"date":"2026-10-08","retail_net":-14472.0,"foreign_net":79434.0,"institution_net":-64962.0},{"date":"2026-10-07","retail_net":36531.0,"foreign_net":-12599.0,"institution_net":-23932.0},{"date":"2026-10-06","retail_net":-20439.0,"foreign_net":17736.0,"institution_net":2703.0},{"date":"2026-10-02","retail_net":27818.0,"foreign_net":8116.0,"institution_net":-35934.0},{"date":"2026-10-01","retail_net":-17923.0,"foreign_net":34098.0,"institution_net":-16175.0},{"date":"2026-09-30","retail_net":-3013.0,"foreign_net":14618.0,"institution_net":-11605.0},{"date":"2026-09-29","retail_net":-35977.0,"foreign_net":58632.0,"institution_net":-22655.0},{"date":"2026-09-28","retail_net":-4.0,"foreign_net":3903.0,"institution_net":-3899.0},{"date":"2026-09-23","retail_net":-18359.0,"foreign_net":23305.0,"institution_net":-4946.0},{"date":"2026-09-22","retail_net":25189.0,"foreign_net":-19309.0,"institution_net":-5880.0},{"date":"2026-09-21","retail_net":18107.0,"foreign_net":-18613.0,"institution_net":506.0},{"date":"2026-09-18","retail_net":-900.0,"foreign_net":19615.0,"institution_net":-18715.0},{"date":"2026-09-17","retail_net":-67737.0,"foreign_net":67039.0,"institution_net":698.0},{"date":"2026-09-16","retail_net":11606.0,"foreign_net":33640.0,"institution_net":-45246.0},{"date":"2026-09-15","retail_net":157043.0,"foreign_net":-131229.0,"institution_net":-25814.0},{"date":"2026-09-14","retail_net":-29199.0,"foreign_net":36514.0,"institution_net":-7315.0},{"date":"2026-09-11","retail_net":-879.0,"foreign_net":34908.0,"institution_net":-34029.0},{"date":"2026-09-10","retail_net":6918.0,"foreign_net":-6397.0,"institution_net":-521.0},{"date":"2026-09-09","retail_net":-5883.0,"foreign_net":-10680.0,"institution_net":16563.0},{"date":"2026-09-08","retail_net":169894.0,"foreign_net":-44644.0,"institution_net":-125250.0},{"date":"2026-09-07","retail_net":62542.0,"foreign_net":-61359.0,"institution_net":-1183.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":11351.0,"foreign_net":-10073.0,"institution_net":-1278.0},"d3":{"retail_net":34605.0,"foreign_net":-11443.0,"institution_net":-23162.0},"d7":{"retail_net":-54238.0,"foreign_net":83096.0,"institution_net":-28858.0},"d14":{"retail_net":-137389.0,"foreign_net":332889.0,"institution_net":-195500.0},"d30":{"retail_net":151959.0,"foreign_net":332832.0,"institution_net":-484791.0}},"analysis":"최근 5일 외국인 순매수 -1.59만, 기관 순매수 -6296.00. 30일 누적: 외국인 33.28만, 기관 -48.48만.","foreign_flow":-15942.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-6296.0},"insider_trades":[],"price_analysis":{"current":20650.0,"low_30d":20000.0,"support":21385.0,"high_30d":33850.0,"change_1d":-3.3,"change_7d":-10.3,"change_30d":-32.7,"resistance":32465.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.74,"per":9.27,"quarter":"2024-Q2"},{"pbr":1.04,"per":10.43,"quarter":"2024-Q3"},{"pbr":0.84,"per":3.35,"quarter":"2024-Q4"},{"pbr":0.95,"per":2.29,"quarter":"2025-Q1"},{"pbr":3.71,"per":8.92,"quarter":"2025-Q2"},{"pbr":2.3,"per":3.97,"quarter":"2025-Q3"},{"pbr":4.09,"per":7.76,"quarter":"2026-Q1"},{"pbr":2.04,"per":3.81,"quarter":"2026-Q2"},{"pbr":0.77,"per":3.25,"quarter":"현재"}],"timeline":[{"close":4265.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6190.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5200.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5980.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25100.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17680.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":45650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.96,"pbr_5y_low":0.74,"per_5y_avg":6.22,"per_5y_low":2.29,"current_pbr":0.77,"current_per":3.25,"pbr_5y_high":4.09,"per_5y_high":10.43,"pbr_5y_median":1.54,"per_5y_median":5.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":12.5,"per_percentile":12.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -30.3%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 3.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"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":2.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":2.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.74,"per":9.27,"close":4265.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":10.43,"close":6190.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.84,"per":3.35,"close":5200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":2.29,"close":5980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.71,"per":8.92,"close":25100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":3.97,"close":17680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.09,"per":7.76,"close":45650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":3.81,"close":24200.0,"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":"3.3배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"6.0%"}],"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":1597.07,"pbr":null,"per":null,"roa":0.024285740155472395,"roe":0.05962597208936348,"revenue":2292427258508.0,"market_cap":null,"net_income":37059152187.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.02058630471560296,"total_assets":1525963464558.0,"total_equity":621527010603.0,"profit_margin":0.016165901033265293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8294110930.0,"operating_margin":0.0036180475952803525},{"eps":2010.0,"pbr":8.64,"per":23.23,"roa":0.04374613318754326,"roe":0.12457337695491745,"revenue":3288221636118.0,"market_cap":1083700000000.0,"net_income":72738858564.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.04461779842286005,"total_assets":1662749442383.0,"total_equity":583903722786.0,"profit_margin":0.02212103276890844,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":99167251600.0,"operating_margin":0.030158323426481254},{"eps":2004.96,"pbr":null,"per":null,"roa":0.03714698969949899,"roe":0.11577582538230778,"revenue":1727252178995.0,"market_cap":null,"net_income":46524045986.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05806974951009186,"total_assets":1252431121939.0,"total_equity":401845945234.0,"profit_margin":0.026935294424158707,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64466896331.0,"operating_margin":0.037323383993940015},{"eps":739.64,"pbr":null,"per":null,"roa":0.01668178598969179,"roe":0.0483933231245856,"revenue":1266741725652.0,"market_cap":null,"net_income":17163089523.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0469672578736422,"total_assets":1028852038601.0,"total_equity":354658213465.0,"profit_margin":0.013549004643520405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21567081546.0,"operating_margin":0.017025634436174657},{"eps":1128.86,"pbr":null,"per":null,"roa":0.027775798411758704,"roe":0.07976880704377551,"revenue":1636570361301.0,"market_cap":null,"net_income":26194558998.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0449974525106628,"total_assets":943071324528.0,"total_equity":328380979593.0,"profit_margin":0.016005764015655583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33837417633.0,"operating_margin":0.020675809872360618},{"eps":584.3,"pbr":null,"per":null,"roa":0.014340874325390133,"roe":0.042043084450828515,"revenue":1506445402261.0,"market_cap":null,"net_income":13558378090.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05026984131342556,"total_assets":945435946398.0,"total_equity":322487711525.0,"profit_margin":0.009000245259237703,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28060668271.0,"operating_margin":0.018627072862304993},{"eps":362.16,"pbr":null,"per":null,"roa":0.00914793599020847,"roe":0.027067321897052132,"revenue":1284886900500.0,"market_cap":null,"net_income":8403731985.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.03208620604891909,"total_assets":918647877947.0,"total_equity":310475192816.0,"profit_margin":0.006540444907430979,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10560872242.0,"operating_margin":0.00821930104345398},{"eps":532.44,"pbr":null,"per":null,"roa":0.015213440078142487,"roe":0.040745664694221,"revenue":1259803544070.0,"market_cap":null,"net_income":12355080198.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.038916982469034724,"total_assets":812116137740.0,"total_equity":303224411498.0,"profit_margin":0.009807148309874496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16063524056.0,"operating_margin":0.012750816690119933},{"eps":75.25,"pbr":null,"per":null,"roa":0.0023503213518401437,"roe":0.0060670533085952225,"revenue":910711652320.0,"market_cap":null,"net_income":1746095591.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04011024013247688,"total_assets":742917809785.0,"total_equity":287799612462.0,"profit_margin":0.0019172869772247827,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3879656704.0,"operating_margin":0.0042600275225607755},{"eps":-376.48,"pbr":null,"per":null,"roa":-0.011237984570926274,"roe":-0.030716346071417502,"revenue":904959173418.0,"market_cap":null,"net_income":-8736054136.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06374884070637846,"total_assets":777368404527.0,"total_equity":284410590885.0,"profit_margin":-0.009653533985410878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25514796053.0,"operating_margin":0.028194416723388176},{"eps":228.71,"pbr":null,"per":null,"roa":0.006729215497804811,"roe":0.018542471096911713,"revenue":660953868421.0,"market_cap":null,"net_income":5307166450.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.053619926598910544,"total_assets":788675359220.0,"total_equity":286216784282.0,"profit_margin":0.008029556529684394,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2141387830.0,"operating_margin":0.003239844612931481}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":459.92,"per":9.27,"date":"2024-06","close":4265.0,"source":"reported"},{"eps":459.92,"per":9.55,"date":"2024-07","close":4390.0,"source":"reported"},{"eps":459.92,"per":9.99,"date":"2024-08","close":4595.0,"source":"reported"},{"eps":593.37,"per":10.43,"date":"2024-09","close":6190.0,"source":"reported"},{"eps":593.37,"per":10.89,"date":"2024-10","close":6460.0,"source":"reported"},{"eps":593.37,"per":9.12,"date":"2024-11","close":5410.0,"source":"reported"},{"eps":1554.15,"per":3.35,"date":"2024-12","close":5200.0,"source":"reported"},{"eps":1554.15,"per":3.16,"date":"2025-01","close":4905.0,"source":"reported"},{"eps":1554.15,"per":3.93,"date":"2025-02","close":6110.0,"source":"reported"},{"eps":2607.76,"per":2.29,"date":"2025-03","close":5980.0,"source":"reported"},{"eps":2607.76,"per":2.58,"date":"2025-04","close":6740.0,"source":"reported"},{"eps":2607.76,"per":4.36,"date":"2025-05","close":11370.0,"source":"reported"},{"eps":2814.96,"per":8.92,"date":"2025-06","close":25100.0,"source":"reported"},{"eps":2814.96,"per":6.2,"date":"2025-07","close":17440.0,"source":"reported"},{"eps":2814.96,"per":5.15,"date":"2025-08","close":14500.0,"source":"reported"},{"eps":4457.76,"per":3.97,"date":"2025-09","close":17680.0,"source":"reported"},{"eps":4457.76,"per":4.19,"date":"2025-10","close":18700.0,"source":"reported"},{"eps":4457.76,"per":4.61,"date":"2025-11","close":20550.0,"source":"reported"},{"eps":4457.76,"per":6.8,"date":"2025-12","close":30300.0,"source":"reported"},{"eps":4457.76,"per":12.07,"date":"2026-01","close":53800.0,"source":"reported"},{"eps":4457.76,"per":13.12,"date":"2026-02","close":58500.0,"source":"reported"},{"eps":5883.46,"per":7.76,"date":"2026-03","close":45650.0,"source":"reported"},{"eps":5883.46,"per":9.2,"date":"2026-04","close":54100.0,"source":"reported"},{"eps":5883.46,"per":7.45,"date":"2026-05","close":43850.0,"source":"reported"},{"eps":6351.67,"per":3.81,"date":"2026-06","close":24200.0,"source":"reported"},{"eps":6351.67,"per":3.31,"date":"2026-07","close":21050.0,"source":"reported"},{"eps":6351.67,"per":5.65,"date":"2026-08","close":35900.0,"source":"reported"},{"eps":6351.67,"per":4.53,"date":"2026-09","close":28800.0,"source":"reported"},{"eps":6351.67,"per":3.26,"date":"2026-10","close":20700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.51,"std":3.09,"count":29,"current":3.26,"lower_1sd":3.43,"upper_1sd":9.6},"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":"아이티센글로벌","phase":"above-fold","symbol_resolved":true}