{"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":"2026-10-23T09:53:33.880516+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.2,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":-71.5,"direction":"higher_better","percentile":15}],"summary":"매출 +29.2%","percentile":45},"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":47.7,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"RSI 48","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.48,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":141.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.5x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"씨아이에스(222080)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5708.98억. 현재가 7,340원, 전일 대비 -4.9%, 30일 -1.2%. PER 13.6배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 11.12만, 기관 순매수 5.55만.","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":["전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":74.80600417401638,"grade":"D","trend":"하락","atr_14":644.2857142857143,"rsi_14":47.67225325884544,"sma_20":8095.5,"sma_60":7726.333333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.7로 중립 구간입니다. MACD(74.81)가 시그널선(126.97)을 하회합니다(데드크로스). SMA20 8096, SMA60 7726 — 혼조세입니다. 볼린저밴드 7276~8915 (현재 위치 4%).","bb_lower":7275.634767172068,"bb_upper":8915.365232827933,"macd_signal":126.97083976484235},"change_pct":-5.96,"chart_data":[{"date":"2024-10-23","open":8480,"high":9260,"low":8370,"close":8630,"volume":2413542,"rsi_14":33.33,"sma_20":9179.5,"sma_60":9589.0,"sma_120":10277.5},{"date":"2024-10-24","open":8730,"high":8890,"low":8320,"close":8330,"volume":515134,"rsi_14":32.19,"sma_20":9119.0,"sma_60":9574.17,"sma_120":10252.83},{"date":"2024-10-25","open":8550,"high":8640,"low":8210,"close":8220,"volume":419501,"rsi_14":31.94,"sma_20":9042.5,"sma_60":9556.67,"sma_120":10229.58},{"date":"2024-10-28","open":8150,"high":8480,"low":8150,"close":8450,"volume":315763,"rsi_14":27.98,"sma_20":8971.5,"sma_60":9543.5,"sma_120":10207.17},{"date":"2024-10-29","open":8460,"high":9300,"low":8250,"close":8720,"volume":1030997,"rsi_14":33.07,"sma_20":8900.5,"sma_60":9533.17,"sma_120":10185.08},{"date":"2024-10-30","open":8760,"high":8760,"low":8560,"close":8560,"volume":291701,"rsi_14":31.92,"sma_20":8824.5,"sma_60":9515.5,"sma_120":10160.92},{"date":"2024-10-31","open":8480,"high":8830,"low":8390,"close":8800,"volume":494411,"rsi_14":51.01,"sma_20":8772.0,"sma_60":9505.5,"sma_120":10139.0},{"date":"2024-11-01","open":8680,"high":8810,"low":8600,"close":8740,"volume":223917,"rsi_14":51.7,"sma_20":8725.0,"sma_60":9493.83,"sma_120":10115.67},{"date":"2024-11-04","open":8780,"high":9000,"low":8670,"close":8910,"volume":454372,"rsi_14":59.09,"sma_20":8690.5,"sma_60":9481.5,"sma_120":10093.67},{"date":"2024-11-05","open":8910,"high":11390,"low":8610,"close":11260,"volume":25341362,"rsi_14":80.32,"sma_20":8751.5,"sma_60":9514.5,"sma_120":10091.75},{"date":"2024-11-06","open":11300,"high":11380,"low":10050,"close":10100,"volume":8669722,"rsi_14":65.8,"sma_20":8755.0,"sma_60":9549.5,"sma_120":10082.58},{"date":"2024-11-07","open":10180,"high":10428,"low":9573,"close":10100,"volume":4626936,"rsi_14":68.05,"sma_20":8762.0,"sma_60":9575.67,"sma_120":10070.75},{"date":"2024-11-08","open":9920,"high":10300,"low":9840,"close":9950,"volume":2081557,"rsi_14":64.67,"sma_20":8822.5,"sma_60":9598.33,"sma_120":10059.42},{"date":"2024-11-11","open":9930,"high":9990,"low":9300,"close":9530,"volume":1414961,"rsi_14":61.69,"sma_20":8867.0,"sma_60":9619.67,"sma_120":10045.58},{"date":"2024-11-12","open":9340,"high":9910,"low":9210,"close":9890,"volume":2248505,"rsi_14":60.36,"sma_20":8942.0,"sma_60":9642.0,"sma_120":10034.67},{"date":"2024-11-13","open":9810,"high":9940,"low":9500,"close":9520,"volume":1158445,"rsi_14":59.67,"sma_20":9007.5,"sma_60":9648.67,"sma_120":10020.75},{"date":"2024-11-14","open":9350,"high":9500,"low":8980,"close":9000,"volume":1256206,"rsi_14":55.95,"sma_20":9049.5,"sma_60":9622.5,"sma_120":10003.75},{"date":"2024-11-15","open":8510,"high":8700,"low":8080,"close":8250,"volume":1646031,"rsi_14":48.59,"sma_20":9063.0,"sma_60":9581.83,"sma_120":9982.0},{"date":"2024-11-18","open":8250,"high":8750,"low":8210,"close":8650,"volume":820043,"rsi_14":49.51,"sma_20":9086.0,"sma_60":9548.67,"sma_120":9963.67},{"date":"2024-11-19","open":8590,"high":8770,"low":8470,"close":8660,"volume":572010,"rsi_14":50.71,"sma_20":9116.0,"sma_60":9514.83,"sma_120":9943.42},{"date":"2024-11-20","open":8720,"high":8740,"low":8480,"close":8480,"volume":456936,"rsi_14":47.71,"sma_20":9108.5,"sma_60":9465.0,"sma_120":9923.5},{"date":"2024-11-21","open":8470,"high":8630,"low":8350,"close":8460,"volume":349641,"rsi_14":47.99,"sma_20":9115.0,"sma_60":9420.67,"sma_120":9901.25},{"date":"2024-11-22","open":8470,"high":8700,"low":8450,"close":8510,"volume":379213,"rsi_14":47.08,"sma_20":9129.5,"sma_60":9383.0,"sma_120":9882.58},{"date":"2024-11-25","open":8570,"high":8850,"low":8570,"close":8780,"volume":500980,"rsi_14":23.95,"sma_20":9146.0,"sma_60":9351.5,"sma_120":9866.0},{"date":"2024-11-26","open":8800,"high":8950,"low":8700,"close":8760,"volume":418011,"rsi_14":31.49,"sma_20":9148.0,"sma_60":9322.0,"sma_120":9850.67},{"date":"2024-11-27","open":8840,"high":8850,"low":8620,"close":8620,"volume":349762,"rsi_14":29.38,"sma_20":9151.0,"sma_60":9289.0,"sma_120":9831.0},{"date":"2024-11-28","open":8690,"high":8800,"low":8570,"close":8640,"volume":302149,"rsi_14":31.44,"sma_20":9143.0,"sma_60":9259.83,"sma_120":9811.83},{"date":"2024-11-29","open":8650,"high":8690,"low":8200,"close":8210,"volume":550993,"rsi_14":31.36,"sma_20":9116.5,"sma_60":9216.17,"sma_120":9789.67},{"date":"2024-12-02","open":8250,"high":8430,"low":8040,"close":8100,"volume":354452,"rsi_14":22.8,"sma_20":9076.0,"sma_60":9173.33,"sma_120":9764.42},{"date":"2024-12-03","open":8120,"high":8500,"low":8120,"close":8370,"volume":430331,"rsi_14":31.97,"sma_20":8931.5,"sma_60":9137.5,"sma_120":9738.67},{"date":"2024-12-04","open":8180,"high":8330,"low":8080,"close":8120,"volume":419542,"rsi_14":34.93,"sma_20":8832.5,"sma_60":9100.33,"sma_120":9707.67},{"date":"2024-12-05","open":8130,"high":8250,"low":8060,"close":8080,"volume":340884,"rsi_14":46.15,"sma_20":8729.0,"sma_60":9067.5,"sma_120":9673.17},{"date":"2024-12-06","open":8120,"high":8140,"low":7610,"close":7850,"volume":580219,"rsi_14":30.39,"sma_20":8624.0,"sma_60":9032.0,"sma_120":9638.0},{"date":"2024-12-09","open":7600,"high":7700,"low":7050,"close":7050,"volume":747952,"rsi_14":21.55,"sma_20":8500.0,"sma_60":8993.83,"sma_120":9594.83},{"date":"2024-12-10","open":7070,"high":7470,"low":7070,"close":7450,"volume":356875,"rsi_14":33.11,"sma_20":8378.0,"sma_60":8962.17,"sma_120":9559.42},{"date":"2024-12-11","open":7430,"high":7640,"low":7410,"close":7490,"volume":304423,"rsi_14":34.2,"sma_20":8276.5,"sma_60":8930.17,"sma_120":9521.67},{"date":"2024-12-12","open":7700,"high":7700,"low":7260,"close":7370,"volume":594427,"rsi_14":31.85,"sma_20":8195.0,"sma_60":8894.17,"sma_120":9483.58},{"date":"2024-12-13","open":7420,"high":7820,"low":7370,"close":7820,"volume":417098,"rsi_14":35.54,"sma_20":8173.5,"sma_60":8862.5,"sma_120":9447.67},{"date":"2024-12-16","open":7820,"high":7860,"low":7700,"close":7840,"volume":412593,"rsi_14":36.14,"sma_20":8133.0,"sma_60":8833.83,"sma_120":9414.58},{"date":"2024-12-17","open":7840,"high":7950,"low":7660,"close":7950,"volume":362671,"rsi_14":39.82,"sma_20":8097.5,"sma_60":8807.5,"sma_120":9388.75},{"date":"2024-12-18","open":7990,"high":8340,"low":7910,"close":8140,"volume":621697,"rsi_14":42.77,"sma_20":8080.5,"sma_60":8789.5,"sma_120":9367.5},{"date":"2024-12-19","open":7900,"high":8090,"low":7850,"close":7880,"volume":285451,"rsi_14":44.98,"sma_20":8051.5,"sma_60":8761.83,"sma_120":9343.92},{"date":"2024-12-20","open":7770,"high":7900,"low":7550,"close":7550,"volume":302995,"rsi_14":42.17,"sma_20":8003.5,"sma_60":8725.17,"sma_120":9317.5},{"date":"2024-12-23","open":7550,"high":7690,"low":7470,"close":7590,"volume":266924,"rsi_14":38.11,"sma_20":7944.0,"sma_60":8687.17,"sma_120":9291.0},{"date":"2024-12-24","open":7610,"high":7840,"low":7550,"close":7590,"volume":260328,"rsi_14":41.25,"sma_20":7885.5,"sma_60":8644.67,"sma_120":9263.83},{"date":"2024-12-26","open":7670,"high":7690,"low":7480,"close":7520,"volume":191245,"rsi_14":40.85,"sma_20":7830.5,"sma_60":8602.0,"sma_120":9234.75},{"date":"2024-12-27","open":7520,"high":7550,"low":7280,"close":7400,"volume":319621,"rsi_14":42.37,"sma_20":7768.5,"sma_60":8561.17,"sma_120":9207.58},{"date":"2024-12-30","open":7330,"high":7520,"low":7250,"close":7400,"volume":172692,"rsi_14":58.14,"sma_20":7728.0,"sma_60":8523.17,"sma_120":9180.42},{"date":"2025-01-02","open":7400,"high":7490,"low":7340,"close":7470,"volume":178959,"rsi_14":50.55,"sma_20":7696.5,"sma_60":8487.67,"sma_120":9156.5},{"date":"2025-01-03","open":7470,"high":7800,"low":7460,"close":7630,"volume":416294,"rsi_14":53.61,"sma_20":7659.5,"sma_60":8447.5,"sma_120":9135.33},{"date":"2025-01-06","open":7750,"high":7830,"low":7650,"close":7750,"volume":402575,"rsi_14":59.79,"sma_20":7641.0,"sma_60":8409.5,"sma_120":9113.92},{"date":"2025-01-07","open":7800,"high":7880,"low":7650,"close":7680,"volume":482671,"rsi_14":45.51,"sma_20":7621.0,"sma_60":8370.67,"sma_120":9092.67},{"date":"2025-01-08","open":7670,"high":7850,"low":7590,"close":7830,"volume":261700,"rsi_14":49.7,"sma_20":7620.0,"sma_60":8355.5,"sma_120":9074.08},{"date":"2025-01-09","open":7830,"high":7890,"low":7700,"close":7830,"volume":315582,"rsi_14":46.2,"sma_20":7659.0,"sma_60":8342.0,"sma_120":9056.17},{"date":"2025-01-10","open":7870,"high":7900,"low":7700,"close":7730,"volume":230891,"rsi_14":36.24,"sma_20":7673.0,"sma_60":8331.0,"sma_120":9037.25},{"date":"2025-01-13","open":7700,"high":7750,"low":7530,"close":7530,"volume":240854,"rsi_14":37.76,"sma_20":7675.0,"sma_60":8319.67,"sma_120":9015.75},{"date":"2025-01-14","open":7530,"high":7810,"low":7530,"close":7770,"volume":280369,"rsi_14":58.21,"sma_20":7695.0,"sma_60":8313.17,"sma_120":8998.25},{"date":"2025-01-15","open":7820,"high":7850,"low":7690,"close":7770,"volume":304778,"rsi_14":56.92,"sma_20":7692.5,"sma_60":8309.67,"sma_120":8982.0},{"date":"2025-01-16","open":7930,"high":7950,"low":7800,"close":7830,"volume":307216,"rsi_14":58.82,"sma_20":7692.0,"sma_60":8303.67,"sma_120":8965.5},{"date":"2025-01-17","open":7910,"high":7910,"low":7700,"close":7720,"volume":214519,"rsi_14":57.14,"sma_20":7680.5,"sma_60":8298.0,"sma_120":8948.83},{"date":"2025-01-20","open":7740,"high":7900,"low":7700,"close":7870,"volume":330820,"rsi_14":66.43,"sma_20":7667.0,"sma_60":8285.33,"sma_120":8937.17},{"date":"2025-01-21","open":7890,"high":7890,"low":7320,"close":7420,"volume":636041,"rsi_14":50.53,"sma_20":7644.0,"sma_60":8270.17,"sma_120":8922.17},{"date":"2025-01-22","open":7420,"high":7560,"low":7350,"close":7420,"volume":303175,"rsi_14":48.62,"sma_20":7637.5,"sma_60":8256.83,"sma_120":8906.75},{"date":"2025-01-23","open":7420,"high":7490,"low":7140,"close":7140,"volume":351746,"rsi_14":37.31,"sma_20":7615.0,"sma_60":8235.0,"sma_120":8889.25},{"date":"2025-01-24","open":7210,"high":7260,"low":7140,"close":7170,"volume":164617,"rsi_14":34.24,"sma_20":7594.0,"sma_60":8209.17,"sma_120":8871.17},{"date":"2025-01-31","open":7150,"high":7290,"low":7090,"close":7150,"volume":176734,"rsi_14":35.2,"sma_20":7575.5,"sma_60":8185.67,"sma_120":8850.58},{"date":"2025-02-03","open":7060,"high":7100,"low":6610,"close":6710,"volume":512223,"rsi_14":23.08,"sma_20":7541.0,"sma_60":8150.83,"sma_120":8828.17},{"date":"2025-02-04","open":6770,"high":7070,"low":6770,"close":6900,"volume":251368,"rsi_14":29.52,"sma_20":7516.0,"sma_60":8120.17,"sma_120":8807.0},{"date":"2025-02-05","open":6930,"high":7140,"low":6930,"close":7060,"volume":156213,"rsi_14":35.62,"sma_20":7495.5,"sma_60":8089.33,"sma_120":8785.42},{"date":"2025-02-06","open":7060,"high":7150,"low":7000,"close":7040,"volume":122571,"rsi_14":38.6,"sma_20":7466.0,"sma_60":8019.0,"sma_120":8766.75},{"date":"2025-02-07","open":7010,"high":7140,"low":6960,"close":7040,"volume":213073,"rsi_14":30.89,"sma_20":7430.5,"sma_60":7968.0,"sma_120":8758.75},{"date":"2025-02-10","open":7050,"high":7600,"low":6910,"close":7410,"volume":862553,"rsi_14":42.11,"sma_20":7417.0,"sma_60":7922.33,"sma_120":8749.0},{"date":"2025-02-11","open":7410,"high":7470,"low":7280,"close":7400,"volume":306802,"rsi_14":40.36,"sma_20":7395.5,"sma_60":7879.83,"sma_120":8739.08},{"date":"2025-02-12","open":7400,"high":7540,"low":7320,"close":7330,"volume":221136,"rsi_14":41.1,"sma_20":7370.5,"sma_60":7843.17,"sma_120":8731.42},{"date":"2025-02-13","open":7530,"high":7600,"low":7400,"close":7540,"volume":476324,"rsi_14":42.67,"sma_20":7361.0,"sma_60":7804.0,"sma_120":8723.0},{"date":"2025-02-14","open":7890,"high":8300,"low":7620,"close":7730,"volume":2520037,"rsi_14":57.79,"sma_20":7371.0,"sma_60":7774.17,"sma_120":8711.42},{"date":"2025-02-17","open":7920,"high":8100,"low":7750,"close":8030,"volume":1004446,"rsi_14":63.32,"sma_20":7384.0,"sma_60":7758.0,"sma_120":8690.25},{"date":"2025-02-18","open":8110,"high":8150,"low":7900,"close":7950,"volume":534216,"rsi_14":69.38,"sma_20":7393.0,"sma_60":7753.0,"sma_120":8667.42},{"date":"2025-02-19","open":7950,"high":8200,"low":7930,"close":8110,"volume":944558,"rsi_14":71.17,"sma_20":7407.0,"sma_60":7744.0,"sma_120":8646.33},{"date":"2025-02-20","open":8130,"high":8340,"low":7960,"close":7970,"volume":892487,"rsi_14":67.52,"sma_20":7419.5,"sma_60":7732.5,"sma_120":8623.67},{"date":"2025-02-21","open":7960,"high":8500,"low":7900,"close":8400,"volume":2011234,"rsi_14":86.27,"sma_20":7446.0,"sma_60":7731.17,"sma_120":8598.08},{"date":"2025-02-24","open":8340,"high":8860,"low":8240,"close":8590,"volume":1915869,"rsi_14":86.27,"sma_20":7504.5,"sma_60":7733.33,"sma_120":8577.0},{"date":"2025-02-25","open":8500,"high":8510,"low":8000,"close":8000,"volume":1224622,"rsi_14":67.03,"sma_20":7533.5,"sma_60":7724.83,"sma_120":8553.92},{"date":"2025-02-26","open":8030,"high":8560,"low":8030,"close":8180,"volume":1510839,"rsi_14":69.52,"sma_20":7585.5,"sma_60":7714.83,"sma_120":8533.17},{"date":"2025-02-27","open":8280,"high":8740,"low":8210,"close":8330,"volume":2493443,"rsi_14":71.01,"sma_20":7643.5,"sma_60":7707.67,"sma_120":8514.83},{"date":"2025-02-28","open":8250,"high":8400,"low":7870,"close":7870,"volume":2007671,"rsi_14":57.28,"sma_20":7679.5,"sma_60":7695.17,"sma_120":8492.08},{"date":"2025-03-04","open":7700,"high":7800,"low":7270,"close":7540,"volume":965421,"rsi_14":52.01,"sma_20":7721.0,"sma_60":7676.83,"sma_120":8468.33},{"date":"2025-03-05","open":7570,"high":8040,"low":7570,"close":8010,"volume":827005,"rsi_14":58.76,"sma_20":7776.5,"sma_60":7673.5,"sma_120":8444.83},{"date":"2025-03-06","open":8020,"high":8170,"low":7620,"close":7670,"volume":841188,"rsi_14":51.62,"sma_20":7807.0,"sma_60":7666.33,"sma_120":8419.83},{"date":"2025-03-07","open":7700,"high":7930,"low":7520,"close":7590,"volume":726473,"rsi_14":48.21,"sma_20":7834.5,"sma_60":7653.33,"sma_120":8395.42},{"date":"2025-03-10","open":7560,"high":7750,"low":7400,"close":7640,"volume":384752,"rsi_14":44.66,"sma_20":7864.5,"sma_60":7645.33,"sma_120":8372.83},{"date":"2025-03-11","open":7300,"high":7450,"low":7190,"close":7350,"volume":559948,"rsi_14":42.23,"sma_20":7861.5,"sma_60":7633.17,"sma_120":8350.33},{"date":"2025-03-12","open":7360,"high":7600,"low":7350,"close":7530,"volume":313327,"rsi_14":42.53,"sma_20":7868.0,"sma_60":7627.83,"sma_120":8329.92},{"date":"2025-03-13","open":7630,"high":7650,"low":7280,"close":7280,"volume":505748,"rsi_14":41.35,"sma_20":7865.5,"sma_60":7631.67,"sma_120":8312.75},{"date":"2025-03-14","open":7350,"high":8230,"low":7340,"close":7960,"volume":2567841,"rsi_14":44.81,"sma_20":7886.5,"sma_60":7640.17,"sma_120":8301.17},{"date":"2025-03-17","open":8020,"high":8090,"low":7850,"close":7990,"volume":589034,"rsi_14":42.65,"sma_20":7899.5,"sma_60":7648.5,"sma_120":8289.33},{"date":"2025-03-18","open":7990,"high":8080,"low":7920,"close":8080,"volume":503114,"rsi_14":51.12,"sma_20":7902.0,"sma_60":7660.33,"sma_120":8277.25},{"date":"2025-03-19","open":8080,"high":8150,"low":7990,"close":8140,"volume":469095,"rsi_14":49.42,"sma_20":7911.5,"sma_60":7665.67,"sma_120":8264.08},{"date":"2025-03-20","open":8280,"high":8460,"low":8140,"close":8140,"volume":823601,"rsi_14":47.13,"sma_20":7913.0,"sma_60":7670.67,"sma_120":8252.25},{"date":"2025-03-21","open":8210,"high":8220,"low":7930,"close":7950,"volume":527520,"rsi_14":51.32,"sma_20":7912.0,"sma_60":7670.67,"sma_120":8239.08},{"date":"2025-03-24","open":7990,"high":8010,"low":7870,"close":7870,"volume":191386,"rsi_14":55.91,"sma_20":7885.5,"sma_60":7666.17,"sma_120":8227.83},{"date":"2025-03-25","open":8010,"high":8180,"low":7750,"close":7940,"volume":373797,"rsi_14":48.54,"sma_20":7853.0,"sma_60":7667.17,"sma_120":8214.5},{"date":"2025-03-26","open":8020,"high":8100,"low":7890,"close":7900,"volume":289950,"rsi_14":55.5,"sma_20":7848.0,"sma_60":7673.0,"sma_120":8199.08},{"date":"2025-03-27","open":7780,"high":7800,"low":7620,"close":7630,"volume":237379,"rsi_14":50.88,"sma_20":7820.5,"sma_60":7673.67,"sma_120":8180.42},{"date":"2025-03-28","open":7650,"high":7710,"low":7450,"close":7600,"volume":228665,"rsi_14":49.12,"sma_20":7784.0,"sma_60":7673.83,"sma_120":8159.25},{"date":"2025-03-31","open":7440,"high":7500,"low":7200,"close":7230,"volume":438272,"rsi_14":47.44,"sma_20":7752.0,"sma_60":7669.0,"sma_120":8135.5},{"date":"2025-04-01","open":7340,"high":7360,"low":7060,"close":7240,"volume":369768,"rsi_14":43.32,"sma_20":7737.0,"sma_60":7666.33,"sma_120":8113.75},{"date":"2025-04-02","open":7300,"high":7370,"low":7100,"close":7150,"volume":234821,"rsi_14":46.77,"sma_20":7694.0,"sma_60":7662.17,"sma_120":8092.67},{"date":"2025-04-03","open":6970,"high":7150,"low":6880,"close":7070,"volume":284372,"rsi_14":18.44,"sma_20":7664.0,"sma_60":7655.5,"sma_120":8071.58},{"date":"2025-04-04","open":7000,"high":7340,"low":6930,"close":7250,"volume":307431,"rsi_14":26.28,"sma_20":7647.0,"sma_60":7649.17,"sma_120":8048.33},{"date":"2025-04-07","open":6920,"high":7000,"low":6750,"close":6750,"volume":389718,"rsi_14":16.24,"sma_20":7602.5,"sma_60":7632.5,"sma_120":8021.0},{"date":"2025-04-08","open":6940,"high":7000,"low":6820,"close":6850,"volume":226701,"rsi_14":17.91,"sma_20":7577.5,"sma_60":7618.67,"sma_120":7994.67},{"date":"2025-04-09","open":6700,"high":6940,"low":6500,"close":6540,"volume":276869,"rsi_14":15.52,"sma_20":7528.0,"sma_60":7597.17,"sma_120":7976.33},{"date":"2025-04-10","open":7030,"high":7270,"low":6700,"close":7270,"volume":371352,"rsi_14":38.11,"sma_20":7527.5,"sma_60":7587.83,"sma_120":7964.92},{"date":"2025-04-11","open":7110,"high":7300,"low":7010,"close":7300,"volume":207266,"rsi_14":39.86,"sma_20":7494.5,"sma_60":7580.67,"sma_120":7955.83},{"date":"2025-04-14","open":7320,"high":7400,"low":7250,"close":7260,"volume":196207,"rsi_14":37.77,"sma_20":7458.0,"sma_60":7576.17,"sma_120":7947.92},{"date":"2025-04-15","open":7320,"high":7380,"low":7220,"close":7360,"volume":186967,"rsi_14":40.49,"sma_20":7422.0,"sma_60":7569.33,"sma_120":7941.25},{"date":"2025-04-16","open":7360,"high":7390,"low":7090,"close":7090,"volume":188384,"rsi_14":40.49,"sma_20":7369.5,"sma_60":7558.0,"sma_120":7933.83},{"date":"2025-04-17","open":7050,"high":7240,"low":7050,"close":7240,"volume":86023,"rsi_14":43.92,"sma_20":7324.5,"sma_60":7548.17,"sma_120":7925.92},{"date":"2025-04-18","open":7210,"high":7240,"low":7110,"close":7170,"volume":131176,"rsi_14":48.87,"sma_20":7285.5,"sma_60":7539.0,"sma_120":7918.5},{"date":"2025-04-21","open":7100,"high":7280,"low":7100,"close":7190,"volume":120928,"rsi_14":49.06,"sma_20":7251.5,"sma_60":7527.67,"sma_120":7906.5},{"date":"2025-04-22","open":7140,"high":7250,"low":7100,"close":7110,"volume":130149,"rsi_14":49.25,"sma_20":7210.0,"sma_60":7522.5,"sma_120":7896.33},{"date":"2025-04-23","open":7250,"high":7400,"low":7230,"close":7400,"volume":203642,"rsi_14":55.75,"sma_20":7185.0,"sma_60":7522.17,"sma_120":7889.5},{"date":"2025-04-24","open":7450,"high":7450,"low":7250,"close":7300,"volume":149366,"rsi_14":50.9,"sma_20":7168.5,"sma_60":7524.83,"sma_120":7879.92},{"date":"2025-04-25","open":7330,"high":7720,"low":7300,"close":7580,"volume":628294,"rsi_14":66.15,"sma_20":7167.5,"sma_60":7531.67,"sma_120":7870.42},{"date":"2025-04-28","open":7690,"high":7690,"low":7410,"close":7450,"volume":327760,"rsi_14":61.54,"sma_20":7178.5,"sma_60":7536.67,"sma_120":7861.17},{"date":"2025-04-29","open":7500,"high":7530,"low":7360,"close":7430,"volume":144424,"rsi_14":69.26,"sma_20":7188.0,"sma_60":7548.67,"sma_120":7849.75},{"date":"2025-04-30","open":7400,"high":7430,"low":7190,"close":7220,"volume":244939,"rsi_14":48.6,"sma_20":7191.5,"sma_60":7554.0,"sma_120":7837.08},{"date":"2025-05-02","open":7280,"high":7360,"low":7200,"close":7240,"volume":168396,"rsi_14":48.31,"sma_20":7200.0,"sma_60":7557.0,"sma_120":7823.17},{"date":"2025-05-07","open":7380,"high":7480,"low":7270,"close":7390,"volume":237405,"rsi_14":53.44,"sma_20":7207.0,"sma_60":7562.83,"sma_120":7790.92},{"date":"2025-05-08","open":7440,"high":7470,"low":7350,"close":7460,"volume":125405,"rsi_14":52.69,"sma_20":7242.5,"sma_60":7569.83,"sma_120":7768.92},{"date":"2025-05-09","open":7510,"high":7520,"low":7220,"close":7250,"volume":182752,"rsi_14":54.44,"sma_20":7262.5,"sma_60":7567.17,"sma_120":7744.75},{"date":"2025-05-12","open":7390,"high":7420,"low":7270,"close":7420,"volume":163286,"rsi_14":54.95,"sma_20":7306.5,"sma_60":7567.5,"sma_120":7723.67},{"date":"2025-05-13","open":7490,"high":7540,"low":7300,"close":7310,"volume":152537,"rsi_14":53.76,"sma_20":7308.5,"sma_60":7567.17,"sma_120":7705.17},{"date":"2025-05-14","open":7320,"high":7390,"low":7120,"close":7290,"volume":301481,"rsi_14":52.69,"sma_20":7308.0,"sma_60":7563.0,"sma_120":7683.5},{"date":"2025-05-15","open":7270,"high":7310,"low":7160,"close":7160,"volume":163608,"rsi_14":51.31,"sma_20":7303.0,"sma_60":7553.5,"sma_120":7663.83},{"date":"2025-05-16","open":7160,"high":7200,"low":7020,"close":7110,"volume":216881,"rsi_14":41.32,"sma_20":7290.5,"sma_60":7538.17,"sma_120":7648.08},{"date":"2025-05-19","open":6870,"high":7070,"low":6870,"close":6990,"volume":225963,"rsi_14":40.83,"sma_20":7285.5,"sma_60":7522.17,"sma_120":7637.58},{"date":"2025-05-20","open":7030,"high":7070,"low":6890,"close":6940,"volume":168868,"rsi_14":28.08,"sma_20":7270.5,"sma_60":7502.67,"sma_120":7623.33},{"date":"2025-05-21","open":6930,"high":7100,"low":6930,"close":7000,"volume":196566,"rsi_14":33.81,"sma_20":7262.0,"sma_60":7486.5,"sma_120":7609.5},{"date":"2025-05-22","open":7010,"high":7040,"low":6860,"close":6910,"volume":197488,"rsi_14":32.19,"sma_20":7248.0,"sma_60":7461.67,"sma_120":7596.42},{"date":"2025-05-23","open":6910,"high":6960,"low":6710,"close":6750,"volume":198127,"rsi_14":33.33,"sma_20":7230.0,"sma_60":7431.0,"sma_120":7582.17},{"date":"2025-05-26","open":6790,"high":6940,"low":6690,"close":6700,"volume":378672,"rsi_14":31.25,"sma_20":7195.0,"sma_60":7409.33,"sma_120":7567.08},{"date":"2025-05-27","open":6800,"high":6800,"low":6510,"close":6590,"volume":254741,"rsi_14":21.43,"sma_20":7159.5,"sma_60":7382.83,"sma_120":7548.83},{"date":"2025-05-28","open":6690,"high":7040,"low":6620,"close":7010,"volume":352706,"rsi_14":37.14,"sma_20":7131.0,"sma_60":7360.83,"sma_120":7534.25},{"date":"2025-05-29","open":7140,"high":7450,"low":6960,"close":7100,"volume":526338,"rsi_14":45.4,"sma_20":7113.5,"sma_60":7348.0,"sma_120":7521.58},{"date":"2025-05-30","open":7080,"high":7230,"low":6980,"close":7130,"volume":180035,"rsi_14":40.27,"sma_20":7098.5,"sma_60":7341.17,"sma_120":7509.0},{"date":"2025-06-02","open":7400,"high":7400,"low":7150,"close":7170,"volume":235741,"rsi_14":45.07,"sma_20":7096.0,"sma_60":7327.17,"sma_120":7500.33},{"date":"2025-06-04","open":7250,"high":7370,"low":7200,"close":7290,"volume":274556,"rsi_14":50.0,"sma_20":7098.5,"sma_60":7320.83,"sma_120":7493.58},{"date":"2025-06-05","open":7290,"high":7430,"low":7240,"close":7360,"volume":263269,"rsi_14":56.85,"sma_20":7097.0,"sma_60":7317.0,"sma_120":7485.17},{"date":"2025-06-09","open":7290,"high":7320,"low":7120,"close":7140,"volume":302031,"rsi_14":50.92,"sma_20":7081.0,"sma_60":7308.67,"sma_120":7477.0},{"date":"2025-06-10","open":7160,"high":7220,"low":7050,"close":7080,"volume":193074,"rsi_14":52.87,"sma_20":7072.5,"sma_60":7304.17,"sma_120":7468.67},{"date":"2025-06-11","open":7090,"high":7210,"low":7060,"close":7110,"volume":191291,"rsi_14":55.48,"sma_20":7057.0,"sma_60":7297.17,"sma_120":7462.5},{"date":"2025-06-12","open":7150,"high":7320,"low":7120,"close":7180,"volume":404389,"rsi_14":55.77,"sma_20":7050.5,"sma_60":7295.5,"sma_120":7463.58},{"date":"2025-06-13","open":7190,"high":7190,"low":6920,"close":7030,"volume":598926,"rsi_14":53.7,"sma_20":7037.5,"sma_60":7280.0,"sma_120":7460.08},{"date":"2025-06-16","open":7040,"high":7040,"low":6850,"close":6880,"volume":279287,"rsi_14":54.04,"sma_20":7023.5,"sma_60":7261.5,"sma_120":7455.0},{"date":"2025-06-17","open":6910,"high":7020,"low":6830,"close":6870,"volume":251352,"rsi_14":55.41,"sma_20":7011.5,"sma_60":7241.33,"sma_120":7450.83},{"date":"2025-06-18","open":6820,"high":6940,"low":6820,"close":6920,"volume":144064,"rsi_14":60.93,"sma_20":7008.0,"sma_60":7221.0,"sma_120":7443.33},{"date":"2025-06-19","open":6980,"high":6980,"low":6840,"close":6910,"volume":198793,"rsi_14":45.45,"sma_20":7006.5,"sma_60":7200.5,"sma_120":7435.58},{"date":"2025-06-20","open":6910,"high":7160,"low":6860,"close":7050,"volume":308801,"rsi_14":47.83,"sma_20":7009.0,"sma_60":7185.5,"sma_120":7428.08},{"date":"2025-06-23","open":6960,"high":7000,"low":6820,"close":6850,"volume":209621,"rsi_14":39.39,"sma_20":7006.0,"sma_60":7168.5,"sma_120":7417.33},{"date":"2025-06-24","open":6970,"high":7190,"low":6970,"close":7150,"volume":420860,"rsi_14":49.37,"sma_20":7026.0,"sma_60":7155.33,"sma_120":7411.25},{"date":"2025-06-25","open":7190,"high":7250,"low":7070,"close":7170,"volume":244001,"rsi_14":45.95,"sma_20":7049.5,"sma_60":7143.17,"sma_120":7408.08},{"date":"2025-06-26","open":7270,"high":7380,"low":7050,"close":7100,"volume":434142,"rsi_14":41.22,"sma_20":7075.0,"sma_60":7134.33,"sma_120":7404.0},{"date":"2025-06-27","open":7150,"high":7160,"low":6920,"close":6940,"volume":282424,"rsi_14":42.96,"sma_20":7071.5,"sma_60":7123.33,"sma_120":7398.58},{"date":"2025-06-30","open":6970,"high":7060,"low":6920,"close":6940,"volume":132628,"rsi_14":44.85,"sma_20":7063.5,"sma_60":7118.5,"sma_120":7393.75},{"date":"2025-07-01","open":6940,"high":7040,"low":6930,"close":6990,"volume":170700,"rsi_14":45.65,"sma_20":7056.5,"sma_60":7114.33,"sma_120":7390.33},{"date":"2025-07-02","open":6990,"high":6990,"low":6850,"close":6990,"volume":198160,"rsi_14":42.75,"sma_20":7047.5,"sma_60":7111.67,"sma_120":7386.92},{"date":"2025-07-03","open":6980,"high":7290,"low":6950,"close":7240,"volume":417668,"rsi_14":57.45,"sma_20":7045.0,"sma_60":7114.5,"sma_120":7385.0},{"date":"2025-07-04","open":7180,"high":7240,"low":7040,"close":7180,"volume":270377,"rsi_14":61.36,"sma_20":7036.0,"sma_60":7113.33,"sma_120":7381.25},{"date":"2025-07-07","open":7200,"high":7210,"low":7000,"close":7020,"volume":196150,"rsi_14":55.1,"sma_20":7030.0,"sma_60":7117.83,"sma_120":7375.17},{"date":"2025-07-08","open":7090,"high":7390,"low":7070,"close":7200,"volume":331520,"rsi_14":58.75,"sma_20":7036.0,"sma_60":7123.67,"sma_120":7371.17},{"date":"2025-07-09","open":7200,"high":7270,"low":7080,"close":7140,"volume":183870,"rsi_14":56.97,"sma_20":7037.5,"sma_60":7133.67,"sma_120":7365.42},{"date":"2025-07-10","open":7140,"high":7180,"low":7100,"close":7170,"volume":190518,"rsi_14":53.9,"sma_20":7037.0,"sma_60":7132.0,"sma_120":7359.92},{"date":"2025-07-11","open":7190,"high":7350,"low":7180,"close":7280,"volume":314497,"rsi_14":64.83,"sma_20":7049.5,"sma_60":7131.67,"sma_120":7356.17},{"date":"2025-07-14","open":7410,"high":7490,"low":7270,"close":7350,"volume":289078,"rsi_14":58.2,"sma_20":7073.0,"sma_60":7133.17,"sma_120":7354.67},{"date":"2025-07-15","open":7390,"high":7470,"low":7300,"close":7410,"volume":199522,"rsi_14":59.52,"sma_20":7100.0,"sma_60":7134.0,"sma_120":7351.67},{"date":"2025-07-16","open":7370,"high":7430,"low":7320,"close":7380,"volume":182772,"rsi_14":61.48,"sma_20":7123.0,"sma_60":7138.83,"sma_120":7348.42},{"date":"2025-07-17","open":7400,"high":7450,"low":7230,"close":7400,"volume":174882,"rsi_14":71.3,"sma_20":7147.5,"sma_60":7141.5,"sma_120":7344.83},{"date":"2025-07-18","open":7450,"high":7750,"low":7440,"close":7600,"volume":725254,"rsi_14":75.78,"sma_20":7175.0,"sma_60":7148.67,"sma_120":7343.83},{"date":"2025-07-21","open":7560,"high":7800,"low":7540,"close":7770,"volume":386598,"rsi_14":77.86,"sma_20":7221.0,"sma_60":7158.33,"sma_120":7343.0},{"date":"2025-07-22","open":7850,"high":7880,"low":7520,"close":7610,"volume":428561,"rsi_14":69.87,"sma_20":7244.0,"sma_60":7166.67,"sma_120":7344.58},{"date":"2025-07-23","open":7750,"high":7750,"low":7440,"close":7630,"volume":240247,"rsi_14":64.66,"sma_20":7267.0,"sma_60":7170.5,"sma_120":7346.33},{"date":"2025-07-24","open":7630,"high":7770,"low":7570,"close":7680,"volume":347447,"rsi_14":68.94,"sma_20":7296.0,"sma_60":7176.83,"sma_120":7350.83},{"date":"2025-07-25","open":7690,"high":7690,"low":7510,"close":7530,"volume":161262,"rsi_14":69.47,"sma_20":7325.5,"sma_60":7176.0,"sma_120":7353.83},{"date":"2025-07-28","open":7520,"high":7630,"low":7480,"close":7600,"volume":180058,"rsi_14":66.67,"sma_20":7358.5,"sma_60":7178.5,"sma_120":7357.58},{"date":"2025-07-29","open":7530,"high":7600,"low":7380,"close":7530,"volume":237038,"rsi_14":66.12,"sma_20":7385.5,"sma_60":7180.17,"sma_120":7364.42},{"date":"2025-07-30","open":7520,"high":7740,"low":7490,"close":7640,"volume":306839,"rsi_14":68.22,"sma_20":7418.0,"sma_60":7187.17,"sma_120":7370.58},{"date":"2025-07-31","open":7750,"high":7760,"low":7460,"close":7580,"volume":264709,"rsi_14":62.1,"sma_20":7435.0,"sma_60":7192.83,"sma_120":7374.92},{"date":"2025-08-01","open":7500,"high":7540,"low":7190,"close":7200,"volume":308795,"rsi_14":45.16,"sma_20":7436.0,"sma_60":7189.67,"sma_120":7376.25},{"date":"2025-08-04","open":7240,"high":7380,"low":7160,"close":7360,"volume":141743,"rsi_14":48.48,"sma_20":7453.0,"sma_60":7188.0,"sma_120":7378.92},{"date":"2025-08-05","open":7370,"high":7720,"low":7370,"close":7670,"volume":355332,"rsi_14":57.51,"sma_20":7476.5,"sma_60":7195.0,"sma_120":7381.08},{"date":"2025-08-06","open":7600,"high":7840,"low":7600,"close":7740,"volume":313020,"rsi_14":58.59,"sma_20":7506.5,"sma_60":7200.33,"sma_120":7383.92},{"date":"2025-08-07","open":7760,"high":7800,"low":7660,"close":7730,"volume":185195,"rsi_14":53.63,"sma_20":7534.5,"sma_60":7207.33,"sma_120":7387.25},{"date":"2025-08-08","open":7800,"high":7860,"low":7650,"close":7700,"volume":216475,"rsi_14":47.88,"sma_20":7555.5,"sma_60":7214.17,"sma_120":7388.58},{"date":"2025-08-11","open":7740,"high":7920,"low":7740,"close":7830,"volume":399133,"rsi_14":56.79,"sma_20":7579.5,"sma_60":7225.33,"sma_120":7389.42},{"date":"2025-08-12","open":7780,"high":7840,"low":7610,"close":7620,"volume":265010,"rsi_14":49.72,"sma_20":7590.0,"sma_60":7233.83,"sma_120":7386.0},{"date":"2025-08-13","open":7730,"high":7740,"low":7560,"close":7580,"volume":246853,"rsi_14":47.22,"sma_20":7600.0,"sma_60":7243.67,"sma_120":7382.92},{"date":"2025-08-14","open":7550,"high":7570,"low":7400,"close":7530,"volume":255571,"rsi_14":50.0,"sma_20":7606.5,"sma_60":7253.5,"sma_120":7378.08},{"date":"2025-08-18","open":7630,"high":7640,"low":7350,"close":7400,"volume":297611,"rsi_14":44.32,"sma_20":7596.5,"sma_60":7260.17,"sma_120":7373.33},{"date":"2025-08-19","open":7460,"high":7460,"low":7250,"close":7260,"volume":214450,"rsi_14":42.62,"sma_20":7571.0,"sma_60":7266.0,"sma_120":7363.83},{"date":"2025-08-20","open":7150,"high":7190,"low":6990,"close":7120,"volume":285195,"rsi_14":36.02,"sma_20":7546.5,"sma_60":7272.17,"sma_120":7351.58},{"date":"2025-08-21","open":7110,"high":7120,"low":6980,"close":6990,"volume":300225,"rsi_14":34.72,"sma_20":7514.5,"sma_60":7277.0,"sma_120":7343.17},{"date":"2025-08-22","open":7010,"high":7070,"low":6890,"close":6930,"volume":204534,"rsi_14":41.61,"sma_20":7477.0,"sma_60":7282.67,"sma_120":7332.75},{"date":"2025-08-25","open":7020,"high":7080,"low":7000,"close":7020,"volume":116986,"rsi_14":38.96,"sma_20":7451.5,"sma_60":7282.83,"sma_120":7321.83},{"date":"2025-08-26","open":7020,"high":7070,"low":6980,"close":6980,"volume":127602,"rsi_14":22.83,"sma_20":7420.5,"sma_60":7280.83,"sma_120":7314.42},{"date":"2025-08-27","open":7050,"high":7050,"low":6930,"close":7000,"volume":176778,"rsi_14":19.67,"sma_20":7394.0,"sma_60":7278.67,"sma_120":7309.92},{"date":"2025-08-28","open":6960,"high":6970,"low":6860,"close":6870,"volume":205289,"rsi_14":17.91,"sma_20":7355.5,"sma_60":7273.67,"sma_120":7300.42},{"date":"2025-08-29","open":6860,"high":6880,"low":6710,"close":6760,"volume":260732,"rsi_14":16.9,"sma_20":7314.5,"sma_60":7264.83,"sma_120":7292.83},{"date":"2025-09-01","open":6750,"high":6750,"low":6610,"close":6640,"volume":151576,"rsi_14":7.8,"sma_20":7286.5,"sma_60":7252.83,"sma_120":7284.92},{"date":"2025-09-02","open":6720,"high":6720,"low":6570,"close":6670,"volume":152232,"rsi_14":11.38,"sma_20":7252.0,"sma_60":7245.0,"sma_120":7276.83},{"date":"2025-09-03","open":6740,"high":6800,"low":6700,"close":6760,"volume":134738,"rsi_14":17.97,"sma_20":7206.5,"sma_60":7239.67,"sma_120":7271.92},{"date":"2025-09-04","open":6920,"high":6950,"low":6840,"close":6910,"volume":185006,"rsi_14":27.54,"sma_20":7165.0,"sma_60":7236.33,"sma_120":7266.75},{"date":"2025-09-05","open":6940,"high":6970,"low":6860,"close":6890,"volume":135674,"rsi_14":29.92,"sma_20":7123.0,"sma_60":7231.5,"sma_120":7263.5},{"date":"2025-09-08","open":6870,"high":6920,"low":6850,"close":6870,"volume":76841,"rsi_14":33.04,"sma_20":7081.5,"sma_60":7228.83,"sma_120":7254.42},{"date":"2025-09-09","open":6950,"high":6950,"low":6880,"close":6920,"volume":110589,"rsi_14":40.57,"sma_20":7036.0,"sma_60":7229.5,"sma_120":7245.5},{"date":"2025-09-10","open":6980,"high":6990,"low":6910,"close":6980,"volume":137927,"rsi_14":49.49,"sma_20":7004.0,"sma_60":7231.33,"sma_120":7236.33},{"date":"2025-09-11","open":7050,"high":7050,"low":6920,"close":6940,"volume":179165,"rsi_14":50.52,"sma_20":6972.0,"sma_60":7231.67,"sma_120":7226.33},{"date":"2025-09-12","open":6980,"high":7070,"low":6890,"close":7050,"volume":594243,"rsi_14":51.52,"sma_20":6948.0,"sma_60":7234.0,"sma_120":7217.25},{"date":"2025-09-15","open":7040,"high":7090,"low":6930,"close":6940,"volume":211958,"rsi_14":48.11,"sma_20":6925.0,"sma_60":7232.17,"sma_120":7208.83},{"date":"2025-09-16","open":7000,"high":7040,"low":6850,"close":6870,"volume":221287,"rsi_14":44.14,"sma_20":6905.5,"sma_60":7232.5,"sma_120":7200.5},{"date":"2025-09-17","open":6900,"high":6910,"low":6790,"close":6880,"volume":185144,"rsi_14":50.51,"sma_20":6893.5,"sma_60":7228.0,"sma_120":7191.67},{"date":"2025-09-18","open":6920,"high":6930,"low":6820,"close":6850,"volume":198994,"rsi_14":53.76,"sma_20":6885.5,"sma_60":7222.33,"sma_120":7182.75},{"date":"2025-09-19","open":6850,"high":6870,"low":6710,"close":6710,"volume":261115,"rsi_14":53.76,"sma_20":6874.5,"sma_60":7215.83,"sma_120":7175.08},{"date":"2025-09-22","open":6750,"high":6750,"low":6690,"close":6700,"volume":212556,"rsi_14":51.65,"sma_20":6858.5,"sma_60":7211.83,"sma_120":7167.58},{"date":"2025-09-23","open":6710,"high":6900,"low":6680,"close":6880,"volume":255755,"rsi_14":56.0,"sma_20":6853.5,"sma_60":7210.83,"sma_120":7164.67},{"date":"2025-09-24","open":6960,"high":6990,"low":6710,"close":6830,"volume":213913,"rsi_14":45.56,"sma_20":6845.0,"sma_60":7208.17,"sma_120":7161.25},{"date":"2025-09-25","open":6810,"high":6890,"low":6780,"close":6820,"volume":143692,"rsi_14":46.07,"sma_20":6842.5,"sma_60":7205.33,"sma_120":7158.5},{"date":"2025-09-26","open":6780,"high":6840,"low":6580,"close":6640,"volume":367496,"rsi_14":39.05,"sma_20":6836.5,"sma_60":7195.33,"sma_120":7154.92},{"date":"2025-09-29","open":6700,"high":6740,"low":6620,"close":6640,"volume":107990,"rsi_14":36.0,"sma_20":6836.5,"sma_60":7186.33,"sma_120":7149.83},{"date":"2025-09-30","open":6570,"high":6650,"low":6450,"close":6480,"volume":226394,"rsi_14":27.27,"sma_20":6827.0,"sma_60":7177.33,"sma_120":7147.58},{"date":"2025-10-01","open":6460,"high":6540,"low":6360,"close":6370,"volume":192104,"rsi_14":25.64,"sma_20":6807.5,"sma_60":7163.5,"sma_120":7143.58},{"date":"2025-10-02","open":6440,"high":6511,"low":6410,"close":6440,"volume":202039,"rsi_14":19.44,"sma_20":6781.5,"sma_60":7151.0,"sma_120":7142.33},{"date":"2025-10-10","open":6390,"high":6430,"low":6240,"close":6390,"volume":290267,"rsi_14":21.65,"sma_20":6756.5,"sma_60":7138.0,"sma_120":7135.0},{"date":"2025-10-13","open":6640,"high":6800,"low":6520,"close":6690,"volume":596943,"rsi_14":42.5,"sma_20":6747.5,"sma_60":7128.17,"sma_120":7129.92},{"date":"2025-10-14","open":6730,"high":6880,"low":6630,"close":6730,"volume":454166,"rsi_14":43.9,"sma_20":6738.0,"sma_60":7117.83,"sma_120":7125.5},{"date":"2025-10-15","open":6730,"high":6850,"low":6660,"close":6820,"volume":224005,"rsi_14":49.61,"sma_20":6730.0,"sma_60":7108.0,"sma_120":7121.0},{"date":"2025-10-16","open":6850,"high":7260,"low":6840,"close":7210,"volume":905408,"rsi_14":66.23,"sma_20":6743.5,"sma_60":7105.17,"sma_120":7122.0},{"date":"2025-10-17","open":7150,"high":7490,"low":7090,"close":7310,"volume":849990,"rsi_14":68.71,"sma_20":6756.5,"sma_60":7103.67,"sma_120":7122.58},{"date":"2025-10-20","open":7290,"high":7360,"low":7050,"close":7350,"volume":481568,"rsi_14":65.77,"sma_20":6777.0,"sma_60":7099.5,"sma_120":7124.08},{"date":"2025-10-21","open":7410,"high":7540,"low":7280,"close":7370,"volume":604817,"rsi_14":68.49,"sma_20":6802.0,"sma_60":7092.83,"sma_120":7125.58},{"date":"2025-10-22","open":7490,"high":7540,"low":7290,"close":7540,"volume":480140,"rsi_14":72.22,"sma_20":6835.0,"sma_60":7091.67,"sma_120":7129.17},{"date":"2025-10-23","open":7740,"high":7750,"low":7540,"close":7610,"volume":652193,"rsi_14":82.12,"sma_20":6874.0,"sma_60":7091.33,"sma_120":7130.92},{"date":"2025-10-24","open":7670,"high":8100,"low":7620,"close":8100,"volume":1485415,"rsi_14":86.5,"sma_20":6943.5,"sma_60":7098.33,"sma_120":7137.58},{"date":"2025-10-27","open":8400,"high":8400,"low":7930,"close":8060,"volume":853483,"rsi_14":92.02,"sma_20":7011.5,"sma_60":7107.17,"sma_120":7141.58},{"date":"2025-10-28","open":8040,"high":8130,"low":7770,"close":8090,"volume":557580,"rsi_14":97.78,"sma_20":7072.0,"sma_60":7115.33,"sma_120":7146.92},{"date":"2025-10-29","open":8150,"high":8160,"low":7890,"close":7940,"volume":412991,"rsi_14":90.16,"sma_20":7127.5,"sma_60":7122.17,"sma_120":7151.17},{"date":"2025-10-30","open":7890,"high":7990,"low":7620,"close":7850,"volume":589949,"rsi_14":86.14,"sma_20":7179.0,"sma_60":7125.67,"sma_120":7156.42},{"date":"2025-10-31","open":7730,"high":7790,"low":7560,"close":7570,"volume":354433,"rsi_14":72.0,"sma_20":7225.5,"sma_60":7125.5,"sma_120":7159.17},{"date":"2025-11-03","open":7730,"high":7730,"low":7500,"close":7610,"volume":394375,"rsi_14":72.0,"sma_20":7274.0,"sma_60":7132.33,"sma_120":7161.0},{"date":"2025-11-04","open":7800,"high":7870,"low":7560,"close":7560,"volume":378462,"rsi_14":68.88,"sma_20":7328.0,"sma_60":7135.67,"sma_120":7161.83},{"date":"2025-11-05","open":7400,"high":7420,"low":7030,"close":7210,"volume":446010,"rsi_14":50.0,"sma_20":7370.0,"sma_60":7128.0,"sma_120":7161.5},{"date":"2025-11-06","open":7400,"high":7540,"low":7250,"close":7290,"volume":309734,"rsi_14":49.47,"sma_20":7415.0,"sma_60":7120.5,"sma_120":7160.42},{"date":"2025-11-07","open":7130,"high":7290,"low":6830,"close":6950,"volume":415746,"rsi_14":40.91,"sma_20":7443.0,"sma_60":7107.5,"sma_120":7157.42},{"date":"2025-11-10","open":7070,"high":7090,"low":6750,"close":7060,"volume":246223,"rsi_14":43.23,"sma_20":7461.5,"sma_60":7096.83,"sma_120":7155.5},{"date":"2025-11-11","open":7200,"high":7490,"low":6980,"close":7090,"volume":304410,"rsi_14":39.53,"sma_20":7479.5,"sma_60":7084.5,"sma_120":7154.92},{"date":"2025-11-12","open":7130,"high":7280,"low":7060,"close":7150,"volume":208273,"rsi_14":39.25,"sma_20":7496.0,"sma_60":7076.67,"sma_120":7155.25},{"date":"2025-11-13","open":7150,"high":7390,"low":7080,"close":7300,"volume":222407,"rsi_14":27.78,"sma_20":7500.5,"sma_60":7072.0,"sma_120":7157.83},{"date":"2025-11-14","open":7170,"high":7280,"low":7090,"close":7140,"volume":219949,"rsi_14":26.04,"sma_20":7492.0,"sma_60":7065.5,"sma_120":7159.5},{"date":"2025-11-17","open":7190,"high":7350,"low":7050,"close":7140,"volume":153314,"rsi_14":24.87,"sma_20":7481.5,"sma_60":7061.17,"sma_120":7160.67},{"date":"2025-11-18","open":7240,"high":7290,"low":6810,"close":6860,"volume":265521,"rsi_14":23.27,"sma_20":7456.0,"sma_60":7054.5,"sma_120":7160.25},{"date":"2025-11-19","open":6900,"high":6930,"low":6700,"close":6770,"volume":187058,"rsi_14":23.27,"sma_20":7417.5,"sma_60":7048.67,"sma_120":7160.42},{"date":"2025-11-20","open":6840,"high":6980,"low":6830,"close":6920,"volume":149759,"rsi_14":32.8,"sma_20":7383.0,"sma_60":7047.5,"sma_120":7162.25},{"date":"2025-11-21","open":6770,"high":6780,"low":6600,"close":6670,"volume":189407,"rsi_14":27.62,"sma_20":7311.5,"sma_60":7043.17,"sma_120":7162.92},{"date":"2025-11-24","open":6740,"high":6800,"low":6620,"close":6700,"volume":168656,"rsi_14":29.33,"sma_20":7243.5,"sma_60":7037.83,"sma_120":7160.33},{"date":"2025-11-25","open":6720,"high":6880,"low":6550,"close":6580,"volume":219989,"rsi_14":32.97,"sma_20":7168.0,"sma_60":7031.17,"sma_120":7156.0},{"date":"2025-11-26","open":6640,"high":6920,"low":6600,"close":6820,"volume":219987,"rsi_14":38.31,"sma_20":7112.0,"sma_60":7028.17,"sma_120":7153.42},{"date":"2025-11-27","open":6880,"high":7020,"low":6870,"close":6880,"volume":136431,"rsi_14":47.98,"sma_20":7063.5,"sma_60":7028.33,"sma_120":7151.0},{"date":"2025-11-28","open":6980,"high":7060,"low":6920,"close":7040,"volume":174815,"rsi_14":49.44,"sma_20":7037.0,"sma_60":7033.0,"sma_120":7148.92},{"date":"2025-12-01","open":7290,"high":7590,"low":7200,"close":7440,"volume":686105,"rsi_14":58.14,"sma_20":7028.5,"sma_60":7046.33,"sma_120":7149.58},{"date":"2025-12-02","open":7500,"high":7500,"low":7340,"close":7420,"volume":265508,"rsi_14":56.4,"sma_20":7021.5,"sma_60":7058.83,"sma_120":7151.92},{"date":"2025-12-03","open":7430,"high":7500,"low":7390,"close":7460,"volume":143806,"rsi_14":54.0,"sma_20":7034.0,"sma_60":7070.5,"sma_120":7155.08},{"date":"2025-12-04","open":7460,"high":7520,"low":7340,"close":7430,"volume":204341,"rsi_14":57.75,"sma_20":7041.0,"sma_60":7079.17,"sma_120":7157.75},{"date":"2025-12-05","open":7430,"high":7520,"low":7350,"close":7440,"volume":207255,"rsi_14":57.98,"sma_20":7065.5,"sma_60":7088.33,"sma_120":7159.92},{"date":"2025-12-08","open":7530,"high":7760,"low":7420,"close":7760,"volume":433850,"rsi_14":73.44,"sma_20":7100.5,"sma_60":7103.17,"sma_120":7166.0},{"date":"2025-12-09","open":7670,"high":7900,"low":7560,"close":7880,"volume":418222,"rsi_14":78.46,"sma_20":7140.0,"sma_60":7119.17,"sma_120":7174.33},{"date":"2025-12-10","open":7960,"high":8040,"low":7790,"close":7870,"volume":363815,"rsi_14":76.24,"sma_20":7176.0,"sma_60":7134.0,"sma_120":7182.67},{"date":"2025-12-11","open":7920,"high":7920,"low":7630,"close":7770,"volume":440183,"rsi_14":83.13,"sma_20":7199.5,"sma_60":7147.83,"sma_120":7189.75},{"date":"2025-12-12","open":7800,"high":7850,"low":7590,"close":7700,"volume":328878,"rsi_14":79.41,"sma_20":7227.5,"sma_60":7158.67,"sma_120":7196.33},{"date":"2025-12-15","open":7600,"high":7740,"low":7500,"close":7710,"volume":182909,"rsi_14":85.53,"sma_20":7256.0,"sma_60":7171.5,"sma_120":7201.83},{"date":"2025-12-16","open":7690,"high":7710,"low":7320,"close":7370,"volume":306067,"rsi_14":66.27,"sma_20":7281.5,"sma_60":7179.83,"sma_120":7206.17},{"date":"2025-12-17","open":7370,"high":7420,"low":7170,"close":7240,"volume":228366,"rsi_14":60.23,"sma_20":7305.0,"sma_60":7185.83,"sma_120":7206.92},{"date":"2025-12-18","open":7090,"high":7100,"low":6910,"close":6950,"volume":307958,"rsi_14":47.62,"sma_20":7306.5,"sma_60":7187.83,"sma_120":7205.08},{"date":"2025-12-19","open":7030,"high":7030,"low":6760,"close":6820,"volume":362713,"rsi_14":30.86,"sma_20":7314.0,"sma_60":7189.67,"sma_120":7202.75},{"date":"2025-12-22","open":6920,"high":7020,"low":6860,"close":6950,"volume":209068,"rsi_14":36.42,"sma_20":7326.5,"sma_60":7193.83,"sma_120":7202.83},{"date":"2025-12-23","open":7010,"high":7040,"low":6900,"close":6990,"volume":178966,"rsi_14":36.42,"sma_20":7347.0,"sma_60":7195.67,"sma_120":7203.25},{"date":"2025-12-24","open":7000,"high":7060,"low":6860,"close":6920,"volume":211102,"rsi_14":35.59,"sma_20":7352.0,"sma_60":7197.17,"sma_120":7202.67},{"date":"2025-12-26","open":6960,"high":7020,"low":6850,"close":6880,"volume":209203,"rsi_14":34.44,"sma_20":7352.0,"sma_60":7198.17,"sma_120":7201.75},{"date":"2025-12-29","open":6840,"high":6970,"low":6710,"close":6880,"volume":201593,"rsi_14":20.27,"sma_20":7344.0,"sma_60":7202.17,"sma_120":7198.75},{"date":"2025-12-30","open":6850,"high":6860,"low":6620,"close":6650,"volume":399152,"rsi_14":11.32,"sma_20":7304.5,"sma_60":7202.33,"sma_120":7194.33},{"date":"2026-01-02","open":6650,"high":6760,"low":6580,"close":6670,"volume":276550,"rsi_14":12.5,"sma_20":7267.0,"sma_60":7205.5,"sma_120":7191.42},{"date":"2026-01-05","open":6740,"high":7080,"low":6740,"close":6980,"volume":455931,"rsi_14":28.18,"sma_20":7243.0,"sma_60":7215.67,"sma_120":7189.58},{"date":"2026-01-06","open":7050,"high":7100,"low":6930,"close":6990,"volume":216724,"rsi_14":29.71,"sma_20":7221.0,"sma_60":7225.67,"sma_120":7188.33},{"date":"2026-01-07","open":6970,"high":7000,"low":6660,"close":6710,"volume":393858,"rsi_14":25.25,"sma_20":7184.5,"sma_60":7231.0,"sma_120":7184.5},{"date":"2026-01-08","open":6720,"high":6720,"low":6590,"close":6600,"volume":317327,"rsi_14":28.49,"sma_20":7126.5,"sma_60":7229.5,"sma_120":7178.83},{"date":"2026-01-09","open":6670,"high":6710,"low":6600,"close":6630,"volume":228006,"rsi_14":31.95,"sma_20":7064.0,"sma_60":7227.83,"sma_120":7172.83},{"date":"2026-01-12","open":6600,"high":6790,"low":6600,"close":6700,"volume":297064,"rsi_14":41.5,"sma_20":7005.5,"sma_60":7225.83,"sma_120":7166.92},{"date":"2026-01-13","open":6730,"high":6850,"low":6640,"close":6830,"volume":332532,"rsi_14":50.34,"sma_20":6958.5,"sma_60":7219.5,"sma_120":7162.33},{"date":"2026-01-14","open":6810,"high":6950,"low":6650,"close":6680,"volume":356697,"rsi_14":40.94,"sma_20":6907.5,"sma_60":7209.0,"sma_120":7156.33},{"date":"2026-01-15","open":6680,"high":6690,"low":6600,"close":6690,"volume":319956,"rsi_14":39.73,"sma_20":6856.5,"sma_60":7198.0,"sma_120":7148.75},{"date":"2026-01-16","open":6700,"high":6810,"low":6600,"close":6610,"volume":457716,"rsi_14":38.99,"sma_20":6987.0,"sma_60":7032.5,"sma_120":7142.67},{"date":"2026-01-19","open":6610,"high":7150,"low":6550,"close":7100,"volume":1252963,"rsi_14":55.73,"sma_20":6811.5,"sma_60":7178.0,"sma_120":7134.83},{"date":"2026-01-20","open":7050,"high":7545,"low":7050,"close":7310,"volume":1220423,"rsi_14":60.09,"sma_20":6829.5,"sma_60":7173.0,"sma_120":7132.17},{"date":"2026-01-21","open":7140,"high":7140,"low":6940,"close":7110,"volume":684399,"rsi_14":60.95,"sma_20":6844.0,"sma_60":7156.5,"sma_120":7127.42},{"date":"2026-01-22","open":7300,"high":9240,"low":7210,"close":9240,"volume":14689538,"rsi_14":80.52,"sma_20":6958.5,"sma_60":7176.17,"sma_120":7141.67},{"date":"2026-01-23","open":9940,"high":10600,"low":8710,"close":9120,"volume":7222115,"rsi_14":76.62,"sma_20":7065.0,"sma_60":7193.33,"sma_120":7154.33},{"date":"2026-01-26","open":10450,"high":11530,"low":10250,"close":10600,"volume":13074868,"rsi_14":82.88,"sma_20":7249.0,"sma_60":7237.67,"sma_120":7179.92},{"date":"2026-01-27","open":10490,"high":12430,"low":10400,"close":11310,"volume":12445186,"rsi_14":88.85,"sma_20":7470.5,"sma_60":7295.33,"sma_120":7210.5},{"date":"2026-01-28","open":11230,"high":11860,"low":11230,"close":11860,"volume":2633140,"rsi_14":91.35,"sma_20":7719.5,"sma_60":7366.83,"sma_120":7246.17},{"date":"2026-01-29","open":12120,"high":12490,"low":12120,"close":12490,"volume":2275164,"rsi_14":92.1,"sma_20":8011.5,"sma_60":7448.17,"sma_120":7290.25},{"date":"2026-01-30","open":13000,"high":13670,"low":13000,"close":13230,"volume":2135095,"rsi_14":92.79,"sma_20":8339.5,"sma_60":7542.67,"sma_120":7339.17},{"date":"2026-02-02","open":13300,"high":13690,"low":11700,"close":11910,"volume":5299459,"rsi_14":78.8,"sma_20":8586.0,"sma_60":7621.0,"sma_120":7374.5},{"date":"2026-02-03","open":12450,"high":12500,"low":11390,"close":12000,"volume":2881886,"rsi_14":80.37,"sma_20":8836.5,"sma_60":7699.5,"sma_120":7410.0},{"date":"2026-02-04","open":11850,"high":13960,"low":11760,"close":13350,"volume":5756065,"rsi_14":84.99,"sma_20":7276.5,"sma_60":7143.83,"sma_120":7194.42},{"date":"2026-02-05","open":13010,"high":13550,"low":12800,"close":12920,"volume":2167136,"rsi_14":80.74,"sma_20":7562.0,"sma_60":7246.5,"sma_120":7243.08},{"date":"2026-02-06","open":12090,"high":12910,"low":11750,"close":12510,"volume":1770876,"rsi_14":78.59,"sma_20":7823.0,"sma_60":7339.83,"sma_120":7288.08},{"date":"2026-02-09","open":13090,"high":13190,"low":12680,"close":13080,"volume":1296085,"rsi_14":79.82,"sma_20":8129.5,"sma_60":7443.0,"sma_120":7337.25},{"date":"2026-02-10","open":14860,"high":15090,"low":13510,"close":13750,"volume":3886442,"rsi_14":83.29,"sma_20":8464.0,"sma_60":7557.67,"sma_120":7393.25},{"date":"2026-02-11","open":14090,"high":14290,"low":13310,"close":13310,"volume":1881950,"rsi_14":80.56,"sma_20":8775.0,"sma_60":7664.17,"sma_120":7446.83},{"date":"2026-02-12","open":12860,"high":12910,"low":12040,"close":12420,"volume":4000291,"rsi_14":74.04,"sma_20":9038.5,"sma_60":7754.83,"sma_120":7493.08},{"date":"2026-02-13","open":11960,"high":12620,"low":11940,"close":12150,"volume":2122861,"rsi_14":73.91,"sma_20":9281.0,"sma_60":7841.67,"sma_120":7536.67},{"date":"2026-02-19","open":12210,"high":13810,"low":11970,"close":13470,"volume":5978815,"rsi_14":76.55,"sma_20":9597.5,"sma_60":7948.67,"sma_120":7591.33},{"date":"2026-02-20","open":13300,"high":14230,"low":13110,"close":13830,"volume":4468851,"rsi_14":77.91,"sma_20":9932.0,"sma_60":8063.5,"sma_120":7647.83},{"date":"2026-02-23","open":14250,"high":14800,"low":12670,"close":12810,"volume":4178851,"rsi_14":71.75,"sma_20":10229.5,"sma_60":8162.5,"sma_120":7697.5},{"date":"2026-02-24","open":12880,"high":15770,"low":12880,"close":15060,"volume":29886223,"rsi_14":75.63,"sma_20":10644.0,"sma_60":8298.83,"sma_120":7763.42},{"date":"2026-02-25","open":15100,"high":15100,"low":14360,"close":14380,"volume":5544926,"rsi_14":61.49,"sma_20":12822.0,"sma_60":9078.0,"sma_120":8054.58},{"date":"2026-02-26","open":14620,"high":14670,"low":13810,"close":13810,"volume":4135864,"rsi_14":71.66,"sma_20":11374.0,"sma_60":8543.0,"sma_120":7879.42},{"date":"2026-02-27","open":13700,"high":15430,"low":13660,"close":14690,"volume":11197321,"rsi_14":56.23,"sma_20":13151.5,"sma_60":9324.67,"sma_120":8176.5},{"date":"2026-03-03","open":14120,"high":15300,"low":13800,"close":13800,"volume":6535150,"rsi_14":53.92,"sma_20":13248.5,"sma_60":9437.33,"sma_120":8235.17},{"date":"2026-03-04","open":13380,"high":13690,"low":11180,"close":11180,"volume":5108237,"rsi_14":45.05,"sma_20":13183.0,"sma_60":9499.67,"sma_120":8273.0},{"date":"2026-03-05","open":12410,"high":13500,"low":12370,"close":12910,"volume":3947087,"rsi_14":49.42,"sma_20":13167.0,"sma_60":9591.17,"sma_120":8325.0},{"date":"2026-03-06","open":12940,"high":15200,"low":12870,"close":15100,"volume":12215208,"rsi_14":54.19,"sma_20":13326.5,"sma_60":9718.5,"sma_120":8394.5},{"date":"2026-03-09","open":14210,"high":15280,"low":14070,"close":14900,"volume":5912097,"rsi_14":55.01,"sma_20":13471.5,"sma_60":9843.0,"sma_120":8461.08},{"date":"2026-03-10","open":15600,"high":15650,"low":14090,"close":14560,"volume":5804675,"rsi_14":56.98,"sma_20":13532.0,"sma_60":9961.67,"sma_120":8525.0},{"date":"2026-03-11","open":14840,"high":15350,"low":14160,"close":14360,"volume":5372311,"rsi_14":57.25,"sma_20":13604.0,"sma_60":10071.67,"sma_120":8587.42},{"date":"2026-03-12","open":14300,"high":14860,"low":13770,"close":13920,"volume":3305857,"rsi_14":51.57,"sma_20":13674.5,"sma_60":10172.33,"sma_120":8645.75},{"date":"2026-03-13","open":13820,"high":13820,"low":13300,"close":13520,"volume":2632577,"rsi_14":48.92,"sma_20":13696.5,"sma_60":10266.5,"sma_120":8700.25},{"date":"2026-03-16","open":13520,"high":14550,"low":13020,"close":13170,"volume":3037024,"rsi_14":51.31,"sma_20":13667.5,"sma_60":9864.33,"sma_120":8496.25},{"date":"2026-03-17","open":13660,"high":13660,"low":12940,"close":12940,"volume":1825081,"rsi_14":40.96,"sma_20":13649.0,"sma_60":9967.83,"sma_120":8542.83},{"date":"2026-03-18","open":13200,"high":13310,"low":12810,"close":12910,"volume":2016809,"rsi_14":43.36,"sma_20":13673.5,"sma_60":10069.33,"sma_120":8588.67},{"date":"2026-03-19","open":12600,"high":12830,"low":12400,"close":12570,"volume":1651304,"rsi_14":44.28,"sma_20":13694.5,"sma_60":10158.67,"sma_120":8631.92},{"date":"2026-03-20","open":12620,"high":13030,"low":12510,"close":12510,"volume":1563894,"rsi_14":39.12,"sma_20":13646.5,"sma_60":10245.33,"sma_120":8674.5},{"date":"2026-03-23","open":12040,"high":12130,"low":11610,"close":11610,"volume":1470571,"rsi_14":39.08,"sma_20":13535.5,"sma_60":10316.33,"sma_120":8707.92},{"date":"2026-03-24","open":12060,"high":12360,"low":11580,"close":11920,"volume":1499183,"rsi_14":54.79,"sma_20":13491.0,"sma_60":10392.17,"sma_120":8742.5},{"date":"2026-03-25","open":12130,"high":13040,"low":11920,"close":12680,"volume":1827153,"rsi_14":48.3,"sma_20":13372.0,"sma_60":10477.83,"sma_120":8784.75},{"date":"2026-03-26","open":12660,"high":13030,"low":12000,"close":12000,"volume":1464220,"rsi_14":20.42,"sma_20":13253.0,"sma_60":10551.0,"sma_120":8821.17},{"date":"2026-03-27","open":11440,"high":12363,"low":11332,"close":12000,"volume":1425436,"rsi_14":24.52,"sma_20":13173.5,"sma_60":10619.67,"sma_120":8859.0},{"date":"2026-03-30","open":11740,"high":12330,"low":11650,"close":11950,"volume":1033862,"rsi_14":24.86,"sma_20":13036.5,"sma_60":10684.5,"sma_120":8895.83},{"date":"2026-03-31","open":12100,"high":12390,"low":11600,"close":11600,"volume":1480529,"rsi_14":24.16,"sma_20":12926.5,"sma_60":10743.0,"sma_120":8929.17},{"date":"2026-04-01","open":12230,"high":12461,"low":12039,"close":12270,"volume":1184016,"rsi_14":34.72,"sma_20":12979.0,"sma_60":10814.5,"sma_120":8968.33},{"date":"2026-04-02","open":12400,"high":12840,"low":11490,"close":11670,"volume":1895656,"rsi_14":33.74,"sma_20":12917.0,"sma_60":10878.17,"sma_120":9001.92},{"date":"2026-04-03","open":11930,"high":12170,"low":11470,"close":11670,"volume":967578,"rsi_14":35.96,"sma_20":12745.5,"sma_60":10946.5,"sma_120":9036.0},{"date":"2026-04-06","open":11680,"high":12230,"low":11670,"close":11740,"volume":1371335,"rsi_14":38.42,"sma_20":12587.5,"sma_60":11015.33,"sma_120":9073.83},{"date":"2026-04-07","open":11900,"high":12920,"low":11590,"close":11740,"volume":3876391,"rsi_14":38.64,"sma_20":12446.5,"sma_60":11085.0,"sma_120":9110.33},{"date":"2026-04-08","open":12420,"high":12600,"low":12200,"close":12590,"volume":1824029,"rsi_14":50.18,"sma_20":12358.0,"sma_60":11174.67,"sma_120":9151.33},{"date":"2026-04-09","open":12590,"high":12590,"low":11940,"close":11980,"volume":1545976,"rsi_14":45.73,"sma_20":12261.0,"sma_60":11252.83,"sma_120":9186.67},{"date":"2026-04-10","open":12150,"high":12160,"low":11840,"close":11970,"volume":867054,"rsi_14":53.38,"sma_20":12183.5,"sma_60":11336.5,"sma_120":9222.0},{"date":"2026-04-13","open":11730,"high":12270,"low":11720,"close":11830,"volume":1046958,"rsi_14":49.13,"sma_20":12116.5,"sma_60":11416.0,"sma_120":9256.42},{"date":"2026-04-14","open":12120,"high":12290,"low":11970,"close":12050,"volume":958109,"rsi_14":43.17,"sma_20":12072.0,"sma_60":11498.67,"sma_120":9291.58},{"date":"2026-04-15","open":12240,"high":12740,"low":12090,"close":12510,"volume":2197843,"rsi_14":55.81,"sma_20":12052.0,"sma_60":11588.0,"sma_120":9332.33},{"date":"2026-04-16","open":12720,"high":12730,"low":12360,"close":12520,"volume":1299822,"rsi_14":53.59,"sma_20":12049.5,"sma_60":11675.0,"sma_120":9373.5},{"date":"2026-04-17","open":12570,"high":13250,"low":12310,"close":12740,"volume":3460494,"rsi_14":59.56,"sma_20":12061.0,"sma_60":11768.33,"sma_120":9416.92},{"date":"2026-04-20","open":12800,"high":12990,"low":12450,"close":12550,"volume":1821124,"rsi_14":61.96,"sma_20":12108.0,"sma_60":11858.5,"sma_120":9459.83},{"date":"2026-04-21","open":12940,"high":16310,"low":12910,"close":16310,"volume":43760445,"rsi_14":78.73,"sma_20":12327.5,"sma_60":12016.0,"sma_120":9535.25},{"date":"2026-04-22","open":17550,"high":17950,"low":16180,"close":16930,"volume":26260202,"rsi_14":86.73,"sma_20":12540.0,"sma_60":12185.33,"sma_120":9617.0},{"date":"2026-04-23","open":16760,"high":17450,"low":15580,"close":16100,"volume":8483841,"rsi_14":77.72,"sma_20":12745.0,"sma_60":12338.33,"sma_120":9692.92},{"date":"2026-04-24","open":16420,"high":16900,"low":15710,"close":16490,"volume":8845534,"rsi_14":78.58,"sma_20":12958.5,"sma_60":12502.0,"sma_120":9772.58},{"date":"2026-04-27","open":16720,"high":17860,"low":16390,"close":17130,"volume":14355150,"rsi_14":80.11,"sma_20":13217.5,"sma_60":12675.83,"sma_120":9856.83},{"date":"2026-04-28","open":17520,"high":19880,"low":17010,"close":18200,"volume":28536120,"rsi_14":80.59,"sma_20":13547.5,"sma_60":12869.5,"sma_120":9950.33},{"date":"2026-04-29","open":18210,"high":19170,"low":17900,"close":18650,"volume":12857021,"rsi_14":87.01,"sma_20":13868.5,"sma_60":13066.67,"sma_120":10047.42},{"date":"2026-04-30","open":18650,"high":19080,"low":17010,"close":17170,"volume":6840318,"rsi_14":75.3,"sma_20":14174.5,"sma_60":12931.17,"sma_120":12548.0},{"date":"2026-05-04","open":17460,"high":17920,"low":17020,"close":17190,"volume":4933897,"rsi_14":75.87,"sma_20":14419.5,"sma_60":13497.17,"sma_120":10362.42},{"date":"2026-05-06","open":17350,"high":17450,"low":16630,"close":16890,"volume":3565948,"rsi_14":73.18,"sma_20":14677.0,"sma_60":13578.67,"sma_120":10445.58},{"date":"2026-05-07","open":16860,"high":17390,"low":16220,"close":16300,"volume":3019208,"rsi_14":67.93,"sma_20":14905.0,"sma_60":13627.83,"sma_120":10524.0},{"date":"2026-05-08","open":16210,"high":16835,"low":16090,"close":16630,"volume":3232530,"rsi_14":68.87,"sma_20":15107.0,"sma_60":13689.67,"sma_120":10605.33},{"date":"2026-05-11","open":16400,"high":16570,"low":15420,"close":15670,"volume":3623625,"rsi_14":62.6,"sma_20":15291.5,"sma_60":13742.33,"sma_120":10678.25},{"date":"2026-05-12","open":15680,"high":16250,"low":14420,"close":15120,"volume":3394257,"rsi_14":60.72,"sma_20":15449.0,"sma_60":13776.33,"sma_120":10746.08},{"date":"2026-05-13","open":14860,"high":14900,"low":14300,"close":14430,"volume":2407158,"rsi_14":39.46,"sma_20":15579.0,"sma_60":13787.67,"sma_120":10808.5},{"date":"2026-05-14","open":14990,"high":15090,"low":14000,"close":14720,"volume":2419818,"rsi_14":37.14,"sma_20":15712.5,"sma_60":13811.17,"sma_120":10872.42},{"date":"2026-05-15","open":14740,"high":14900,"low":13250,"close":13570,"volume":2694159,"rsi_14":35.8,"sma_20":15765.5,"sma_60":13830.33,"sma_120":10927.67},{"date":"2026-05-18","open":13340,"high":13550,"low":12800,"close":13280,"volume":2064747,"rsi_14":31.78,"sma_20":15803.5,"sma_60":13849.17,"sma_120":10981.08},{"date":"2026-05-19","open":13290,"high":13520,"low":12640,"close":12750,"volume":1607795,"rsi_14":24.83,"sma_20":15804.0,"sma_60":13837.17,"sma_120":11030.0},{"date":"2026-05-20","open":12650,"high":12800,"low":12100,"close":12240,"volume":1517659,"rsi_14":13.39,"sma_20":15788.5,"sma_60":13810.67,"sma_120":11075.08},{"date":"2026-05-21","open":12610,"high":13130,"low":12590,"close":12940,"volume":1342339,"rsi_14":15.97,"sma_20":15620.0,"sma_60":13812.83,"sma_120":11127.0},{"date":"2026-05-22","open":13280,"high":14120,"low":13220,"close":13560,"volume":2260378,"rsi_14":26.03,"sma_20":15451.5,"sma_60":13787.83,"sma_120":11184.17},{"date":"2026-05-26","open":13950,"high":14360,"low":13450,"close":13470,"volume":1579398,"rsi_14":25.53,"sma_20":15320.0,"sma_60":13772.67,"sma_120":11239.08},{"date":"2026-05-27","open":13470,"high":13670,"low":12570,"close":12570,"volume":1675986,"rsi_14":23.66,"sma_20":15124.0,"sma_60":13752.0,"sma_120":11286.92},{"date":"2026-05-28","open":13020,"high":13340,"low":11950,"close":12370,"volume":1906959,"rsi_14":24.84,"sma_20":14886.0,"sma_60":13713.33,"sma_120":11333.17},{"date":"2026-05-29","open":12430,"high":12540,"low":11850,"close":12060,"volume":1330744,"rsi_14":20.67,"sma_20":14579.0,"sma_60":13684.33,"sma_120":11378.33},{"date":"2026-06-01","open":12000,"high":12150,"low":11450,"close":11730,"volume":1364682,"rsi_14":22.49,"sma_20":14233.0,"sma_60":13693.5,"sma_120":11420.75},{"date":"2026-06-02","open":11420,"high":11750,"low":11010,"close":11050,"volume":1608460,"rsi_14":22.09,"sma_20":13927.0,"sma_60":13662.5,"sma_120":11458.83},{"date":"2026-06-04","open":11160,"high":11780,"low":11080,"close":11560,"volume":1181610,"rsi_14":29.82,"sma_20":13645.5,"sma_60":13603.5,"sma_120":11502.08},{"date":"2026-06-05","open":11460,"high":11490,"low":10510,"close":10580,"volume":1111603,"rsi_14":23.46,"sma_20":13330.0,"sma_60":13531.5,"sma_120":11537.0},{"date":"2026-06-08","open":9700,"high":10150,"low":9610,"close":9770,"volume":1428765,"rsi_14":24.53,"sma_20":13003.5,"sma_60":13451.67,"sma_120":11565.17},{"date":"2026-06-09","open":9800,"high":10500,"low":9800,"close":10280,"volume":1277101,"rsi_14":30.47,"sma_20":12686.0,"sma_60":13383.67,"sma_120":11595.08},{"date":"2026-06-10","open":10030,"high":10770,"low":9920,"close":10200,"volume":1053759,"rsi_14":32.37,"sma_20":12412.5,"sma_60":13321.67,"sma_120":11624.0},{"date":"2026-06-11","open":10000,"high":10300,"low":9710,"close":10300,"volume":1090195,"rsi_14":35.78,"sma_20":12171.5,"sma_60":13268.0,"sma_120":11653.0},{"date":"2026-06-12","open":10730,"high":11040,"low":10520,"close":10730,"volume":1376740,"rsi_14":33.13,"sma_20":11986.5,"sma_60":13227.33,"sma_120":11682.33},{"date":"2026-06-15","open":11140,"high":11290,"low":10710,"close":10890,"volume":865777,"rsi_14":28.08,"sma_20":11795.0,"sma_60":13193.17,"sma_120":11712.17},{"date":"2026-06-16","open":10920,"high":10990,"low":10570,"close":10840,"volume":677133,"rsi_14":28.26,"sma_20":11658.5,"sma_60":13158.67,"sma_120":11741.25},{"date":"2026-06-17","open":10900,"high":11040,"low":10670,"close":10830,"volume":589439,"rsi_14":55.81,"sma_20":10911.5,"sma_60":12998.0,"sma_120":11917.58},{"date":"2026-06-18","open":10930,"high":10970,"low":10280,"close":10300,"volume":619640,"rsi_14":31.15,"sma_20":11413.5,"sma_60":13092.83,"sma_120":11793.08},{"date":"2026-06-19","open":10230,"high":10560,"low":9880,"close":10060,"volume":955103,"rsi_14":31.55,"sma_20":11304.5,"sma_60":13067.0,"sma_120":11813.5},{"date":"2026-06-22","open":9940,"high":10300,"low":9690,"close":9910,"volume":605626,"rsi_14":32.63,"sma_20":11153.0,"sma_60":13033.5,"sma_120":11828.58},{"date":"2026-06-23","open":9910,"high":10240,"low":9120,"close":9120,"volume":992737,"rsi_14":31.96,"sma_20":10931.0,"sma_60":12974.17,"sma_120":11837.42},{"date":"2026-06-24","open":9120,"high":9480,"low":8970,"close":9210,"volume":770766,"rsi_14":26.17,"sma_20":10718.0,"sma_60":12927.67,"sma_120":11846.75},{"date":"2026-06-25","open":9210,"high":9510,"low":8880,"close":8920,"volume":839002,"rsi_14":30.42,"sma_20":10535.5,"sma_60":12872.67,"sma_120":11854.92},{"date":"2026-06-26","open":8780,"high":8910,"low":8120,"close":8300,"volume":1101000,"rsi_14":31.85,"sma_20":10332.0,"sma_60":12811.83,"sma_120":11858.67},{"date":"2026-06-29","open":8170,"high":9420,"low":8170,"close":9360,"volume":934468,"rsi_14":40.0,"sma_20":10197.0,"sma_60":12774.5,"sma_120":11873.58},{"date":"2026-06-30","open":9260,"high":9430,"low":8830,"close":8890,"volume":517317,"rsi_14":36.87,"sma_20":10055.0,"sma_60":12718.83,"sma_120":11884.25},{"date":"2026-07-01","open":8970,"high":9140,"low":8680,"close":8790,"volume":688017,"rsi_14":34.87,"sma_20":9942.0,"sma_60":12670.83,"sma_120":11894.5},{"date":"2026-07-02","open":8520,"high":8610,"low":8260,"close":8360,"volume":636876,"rsi_14":26.25,"sma_20":9782.0,"sma_60":12615.67,"sma_120":11904.08},{"date":"2026-07-03","open":8250,"high":8360,"low":7820,"close":8280,"volume":751133,"rsi_14":23.42,"sma_20":9667.0,"sma_60":12558.0,"sma_120":11912.33},{"date":"2026-07-06","open":8180,"high":8300,"low":7860,"close":8080,"volume":457152,"rsi_14":22.73,"sma_20":9582.5,"sma_60":12497.0,"sma_120":11921.75},{"date":"2026-07-07","open":7880,"high":8250,"low":7660,"close":7820,"volume":640745,"rsi_14":21.66,"sma_20":9459.5,"sma_60":12417.5,"sma_120":11928.08},{"date":"2026-07-08","open":7640,"high":7770,"low":7260,"close":7340,"volume":754256,"rsi_14":21.86,"sma_20":9316.5,"sma_60":12340.17,"sma_120":11930.17},{"date":"2026-07-09","open":7340,"high":7730,"low":7250,"close":7490,"volume":846239,"rsi_14":25.15,"sma_20":9176.0,"sma_60":12265.5,"sma_120":11933.0},{"date":"2026-07-10","open":7500,"high":8070,"low":7500,"close":7960,"volume":608707,"rsi_14":32.24,"sma_20":9037.5,"sma_60":12201.0,"sma_120":11938.5},{"date":"2026-07-13","open":8020,"high":8270,"low":7440,"close":7450,"volume":641667,"rsi_14":33.97,"sma_20":8865.5,"sma_60":12124.33,"sma_120":11941.08},{"date":"2026-07-14","open":7450,"high":7520,"low":6910,"close":7260,"volume":728290,"rsi_14":31.64,"sma_20":8686.5,"sma_60":12036.83,"sma_120":11942.08},{"date":"2026-07-15","open":7400,"high":7740,"low":7400,"close":7600,"volume":435864,"rsi_14":37.69,"sma_20":8525.0,"sma_60":11954.83,"sma_120":11948.25},{"date":"2026-07-16","open":7460,"high":7590,"low":7190,"close":7260,"volume":365774,"rsi_14":39.76,"sma_20":8373.0,"sma_60":11863.5,"sma_120":11952.33},{"date":"2026-07-20","open":7100,"high":7140,"low":6850,"close":6890,"volume":457184,"rsi_14":21.87,"sma_20":8214.5,"sma_60":11769.17,"sma_120":11952.08},{"date":"2026-07-21","open":6820,"high":6980,"low":6600,"close":6870,"volume":498999,"rsi_14":24.37,"sma_20":8062.5,"sma_60":11611.83,"sma_120":11953.75},{"date":"2026-07-22","open":7070,"high":7330,"low":6960,"close":6980,"volume":525343,"rsi_14":27.09,"sma_20":7955.5,"sma_60":11446.0,"sma_120":11956.08},{"date":"2026-07-23","open":6980,"high":7490,"low":6980,"close":7480,"volume":537916,"rsi_14":39.05,"sma_20":7869.0,"sma_60":11302.33,"sma_120":11963.58},{"date":"2026-07-24","open":7270,"high":7360,"low":6925,"close":6940,"volume":427540,"rsi_14":35.04,"sma_20":7770.0,"sma_60":11143.17,"sma_120":11964.58},{"date":"2026-07-27","open":7150,"high":7270,"low":6930,"close":7100,"volume":427306,"rsi_14":38.96,"sma_20":7710.0,"sma_60":10976.0,"sma_120":11966.42},{"date":"2026-07-28","open":6770,"high":6870,"low":6400,"close":6490,"volume":591725,"rsi_14":36.12,"sma_20":7566.5,"sma_60":10780.83,"sma_120":11961.83},{"date":"2026-07-29","open":6520,"high":6660,"low":5700,"close":5950,"volume":1201620,"rsi_14":35.67,"sma_20":7419.5,"sma_60":10569.17,"sma_120":11956.33},{"date":"2026-07-30","open":5690,"high":6300,"low":5690,"close":5940,"volume":779203,"rsi_14":33.55,"sma_20":7277.0,"sma_60":10382.0,"sma_120":11895.58},{"date":"2026-07-31","open":6200,"high":6720,"low":6080,"close":6640,"volume":772822,"rsi_14":36.64,"sma_20":7191.0,"sma_60":10206.17,"sma_120":11851.67},{"date":"2026-08-03","open":6470,"high":6980,"low":6320,"close":6790,"volume":519789,"rsi_14":42.79,"sma_20":7116.5,"sma_60":10037.83,"sma_120":11808.25},{"date":"2026-08-04","open":6830,"high":7290,"low":6830,"close":7250,"volume":736865,"rsi_14":49.9,"sma_20":7075.0,"sma_60":9887.0,"sma_120":11757.42},{"date":"2026-08-05","open":7450,"high":7580,"low":7260,"close":7480,"volume":515651,"rsi_14":48.73,"sma_20":7058.0,"sma_60":9734.5,"sma_120":11712.08},{"date":"2026-08-06","open":7430,"high":7800,"low":7370,"close":7550,"volume":558166,"rsi_14":53.24,"sma_20":7068.5,"sma_60":9599.17,"sma_120":11670.75},{"date":"2026-08-07","open":7730,"high":7940,"low":7240,"close":7570,"volume":749131,"rsi_14":58.25,"sma_20":7072.5,"sma_60":9473.33,"sma_120":11624.83},{"date":"2026-08-10","open":7630,"high":8030,"low":7530,"close":8000,"volume":447053,"rsi_14":62.47,"sma_20":7074.5,"sma_60":9366.17,"sma_120":11576.92},{"date":"2026-08-11","open":7930,"high":8160,"low":7770,"close":7910,"volume":479146,"rsi_14":60.31,"sma_20":7097.5,"sma_60":9252.67,"sma_120":11531.92},{"date":"2026-08-12","open":7940,"high":8120,"low":7760,"close":8040,"volume":357039,"rsi_14":56.76,"sma_20":7136.5,"sma_60":9160.5,"sma_120":11495.42},{"date":"2026-08-13","open":8010,"high":8270,"low":7960,"close":8210,"volume":506695,"rsi_14":66.84,"sma_20":7167.0,"sma_60":9076.0,"sma_120":11462.58},{"date":"2026-08-14","open":8270,"high":8470,"low":8110,"close":8420,"volume":577429,"rsi_14":67.28,"sma_20":7225.0,"sma_60":9003.83,"sma_120":11420.5},{"date":"2026-08-18","open":8400,"high":8420,"low":7830,"close":7910,"volume":545833,"rsi_14":69.09,"sma_20":7276.0,"sma_60":8931.67,"sma_120":11371.17},{"date":"2026-08-19","open":7680,"high":8080,"low":7570,"close":7830,"volume":382466,"rsi_14":78.83,"sma_20":7324.0,"sma_60":8846.5,"sma_120":11329.67},{"date":"2026-08-20","open":7980,"high":8180,"low":7870,"close":7940,"volume":301527,"rsi_14":79.76,"sma_20":7372.0,"sma_60":8752.83,"sma_120":11270.33},{"date":"2026-08-21","open":7830,"high":7830,"low":7460,"close":7490,"volume":339519,"rsi_14":63.67,"sma_20":7372.5,"sma_60":8653.17,"sma_120":11212.92},{"date":"2026-08-24","open":7550,"high":7980,"low":7550,"close":7870,"volume":503394,"rsi_14":66.17,"sma_20":7419.0,"sma_60":8574.83,"sma_120":11163.42},{"date":"2026-08-25","open":7670,"high":7890,"low":7390,"close":7880,"volume":379986,"rsi_14":60.9,"sma_20":7458.0,"sma_60":8500.0,"sma_120":11106.67},{"date":"2026-08-26","open":7870,"high":7890,"low":7640,"close":7820,"volume":325436,"rsi_14":56.25,"sma_20":7524.5,"sma_60":8429.33,"sma_120":11056.83},{"date":"2026-08-27","open":7820,"high":8190,"low":7810,"close":8150,"volume":636047,"rsi_14":60.07,"sma_20":7634.5,"sma_60":8369.67,"sma_120":11031.58},{"date":"2026-08-28","open":8080,"high":8140,"low":7910,"close":7960,"volume":341497,"rsi_14":56.19,"sma_20":7735.5,"sma_60":8318.17,"sma_120":10990.33},{"date":"2026-08-31","open":7870,"high":8110,"low":7710,"close":8080,"volume":491598,"rsi_14":51.41,"sma_20":7807.5,"sma_60":8260.17,"sma_120":10931.83},{"date":"2026-09-01","open":8040,"high":8380,"low":7880,"close":7950,"volume":698416,"rsi_14":50.69,"sma_20":7865.5,"sma_60":8216.33,"sma_120":10873.92},{"date":"2026-09-02","open":7710,"high":7870,"low":7610,"close":7610,"volume":504904,"rsi_14":43.04,"sma_20":7883.5,"sma_60":8180.33,"sma_120":10816.0},{"date":"2026-09-03","open":7690,"high":7790,"low":7440,"close":7540,"volume":390313,"rsi_14":38.8,"sma_20":7886.5,"sma_60":8134.67,"sma_120":10759.17},{"date":"2026-09-04","open":7610,"high":7740,"low":7510,"close":7550,"volume":268050,"rsi_14":34.41,"sma_20":7886.5,"sma_60":8090.5,"sma_120":10706.08},{"date":"2026-09-07","open":7650,"high":7760,"low":7520,"close":7600,"volume":266239,"rsi_14":43.35,"sma_20":7888.0,"sma_60":8045.5,"sma_120":10656.75},{"date":"2026-09-08","open":7650,"high":7750,"low":7430,"close":7430,"volume":340948,"rsi_14":41.74,"sma_20":7859.5,"sma_60":7990.5,"sma_120":10608.92},{"date":"2026-09-09","open":7440,"high":7830,"low":7440,"close":7780,"volume":380420,"rsi_14":46.99,"sma_20":7853.0,"sma_60":7938.67,"sma_120":10565.92},{"date":"2026-09-10","open":7690,"high":7770,"low":7440,"close":7750,"volume":450635,"rsi_14":55.8,"sma_20":7838.5,"sma_60":7887.17,"sma_120":10522.92},{"date":"2026-09-11","open":7500,"high":7640,"low":7410,"close":7500,"volume":432574,"rsi_14":41.23,"sma_20":7803.0,"sma_60":7831.67,"sma_120":10480.67},{"date":"2026-09-14","open":7400,"high":7450,"low":7270,"close":7300,"volume":299316,"rsi_14":37.39,"sma_20":7747.0,"sma_60":7781.67,"sma_120":10437.25},{"date":"2026-09-15","open":7300,"high":7670,"low":7290,"close":7590,"volume":360316,"rsi_14":45.45,"sma_20":7731.0,"sma_60":7740.5,"sma_120":10403.75},{"date":"2026-09-16","open":7570,"high":7580,"low":7400,"close":7480,"volume":306032,"rsi_14":35.5,"sma_20":7713.5,"sma_60":7700.0,"sma_120":10366.75},{"date":"2026-09-17","open":7550,"high":7730,"low":7510,"close":7630,"volume":250553,"rsi_14":42.73,"sma_20":7698.0,"sma_60":7675.17,"sma_120":10324.67},{"date":"2026-09-18","open":7750,"high":7780,"low":7610,"close":7750,"volume":370492,"rsi_14":42.73,"sma_20":7711.0,"sma_60":7650.83,"sma_120":10289.25},{"date":"2026-09-21","open":7750,"high":7880,"low":7580,"close":7730,"volume":249139,"rsi_14":44.91,"sma_20":7704.0,"sma_60":7631.0,"sma_120":10251.83},{"date":"2026-09-22","open":7770,"high":7860,"low":7440,"close":7600,"volume":326346,"rsi_14":49.74,"sma_20":7690.0,"sma_60":7619.33,"sma_120":10215.58},{"date":"2026-09-23","open":7640,"high":7690,"low":7440,"close":7500,"volume":236835,"rsi_14":48.99,"sma_20":7674.0,"sma_60":7588.33,"sma_120":10181.42},{"date":"2026-09-28","open":7460,"high":7790,"low":7370,"close":7610,"volume":388111,"rsi_14":51.44,"sma_20":7647.0,"sma_60":7567.0,"sma_120":10142.92},{"date":"2026-09-29","open":7520,"high":7840,"low":7310,"close":7640,"volume":379276,"rsi_14":50.97,"sma_20":7631.0,"sma_60":7547.83,"sma_120":10109.33},{"date":"2026-09-30","open":7650,"high":7970,"low":7650,"close":7970,"volume":1013654,"rsi_14":62.16,"sma_20":7625.5,"sma_60":7541.33,"sma_120":10078.5},{"date":"2026-10-01","open":7870,"high":8080,"low":7690,"close":8070,"volume":596461,"rsi_14":57.36,"sma_20":7631.5,"sma_60":7537.83,"sma_120":10047.92},{"date":"2026-10-02","open":8090,"high":8400,"low":7980,"close":8360,"volume":701485,"rsi_14":63.68,"sma_20":7669.0,"sma_60":7542.5,"sma_120":10019.75},{"date":"2026-10-06","open":8410,"high":8960,"low":8380,"close":8920,"volume":1135130,"rsi_14":77.95,"sma_20":7738.0,"sma_60":7560.83,"sma_120":9989.17},{"date":"2026-10-07","open":8740,"high":8770,"low":8400,"close":8400,"volume":654824,"rsi_14":69.23,"sma_20":7780.5,"sma_60":7578.5,"sma_120":9959.33},{"date":"2026-10-08","open":8520,"high":9300,"low":8400,"close":8690,"volume":1661508,"rsi_14":69.23,"sma_20":7835.0,"sma_60":7598.5,"sma_120":9932.0},{"date":"2026-10-12","open":8800,"high":9100,"low":8230,"close":8270,"volume":1180318,"rsi_14":62.46,"sma_20":7877.0,"sma_60":7603.67,"sma_120":9902.33},{"date":"2026-10-13","open":8190,"high":8500,"low":7710,"close":8430,"volume":838428,"rsi_14":62.58,"sma_20":7909.5,"sma_60":7620.0,"sma_120":9872.17},{"date":"2026-10-14","open":8300,"high":8770,"low":8280,"close":8520,"volume":882309,"rsi_14":62.22,"sma_20":7948.0,"sma_60":7641.0,"sma_120":9838.92},{"date":"2026-10-15","open":8000,"high":8160,"low":7610,"close":7620,"volume":752046,"rsi_14":48.64,"sma_20":7954.0,"sma_60":7641.33,"sma_120":9798.08},{"date":"2026-10-16","open":7820,"high":8260,"low":7630,"close":8030,"volume":634542,"rsi_14":54.99,"sma_20":7990.5,"sma_60":7654.17,"sma_120":9758.83},{"date":"2026-10-19","open":7760,"high":8700,"low":7720,"close":8620,"volume":836040,"rsi_14":61.67,"sma_20":8042.0,"sma_60":7683.0,"sma_120":9726.08},{"date":"2026-10-20","open":8520,"high":8620,"low":8050,"close":8070,"volume":707506,"rsi_14":54.39,"sma_20":8071.5,"sma_60":7703.0,"sma_120":9657.42},{"date":"2026-10-21","open":8310,"high":8450,"low":8070,"close":8140,"volume":521103,"rsi_14":54.73,"sma_20":8097.0,"sma_60":7722.33,"sma_120":9584.17},{"date":"2026-10-22","open":8130,"high":8140,"low":7580,"close":7720,"volume":526235,"rsi_14":47.67,"sma_20":8095.5,"sma_60":7726.33,"sma_120":9514.33},{"date":"2026-10-23","open":7507,"high":7507,"low":7141,"close":7260,"volume":451655}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":538.11,"pbr":1.06,"per":13.49,"roa":1.91,"roe":2.47,"grade":"C","comment":"PER 13.64배, ROE 2.47%","revenue":292175666483.0,"analysis":"PER 13.6배입니다. ROE 2.5%입니다. 시가총액 5708.98억. 매출 2921.76억, 영업이익 308.57억.","eps_basis":"TTM","debt_ratio":0.29305393034585453,"market_cap":564675946560,"net_income":41854816860.0,"total_debt":156307151114.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.65,"total_assets":689680482533.0,"total_equity":533373331419.0,"profit_margin":14.33,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":30856717865.0,"operating_margin":10.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7260.0,"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":2135.0},{"date":"2016-10-25","close":2155.0},{"date":"2016-10-26","close":2140.0},{"date":"2016-10-27","close":2145.0},{"date":"2016-10-28","close":2150.0},{"date":"2016-10-31","close":2180.0},{"date":"2016-11-01","close":2135.0},{"date":"2016-11-02","close":2175.0},{"date":"2016-11-03","close":2160.0},{"date":"2016-11-04","close":2230.0},{"date":"2016-11-07","close":2195.0},{"date":"2016-11-08","close":2295.0},{"date":"2016-11-09","close":2305.0},{"date":"2016-11-10","close":2180.0},{"date":"2016-11-11","close":2115.0},{"date":"2016-11-14","close":2080.0},{"date":"2016-11-15","close":2120.0},{"date":"2016-11-16","close":2135.0},{"date":"2016-11-17","close":2160.0},{"date":"2016-11-18","close":2170.0},{"date":"2016-11-21","close":2105.0},{"date":"2016-11-22","close":2150.0},{"date":"2016-11-23","close":2160.0},{"date":"2016-11-24","close":2120.0},{"date":"2016-11-25","close":2120.0},{"date":"2016-11-28","close":2120.0},{"date":"2016-11-29","close":2170.0},{"date":"2016-11-30","close":2145.0},{"date":"2016-12-01","close":2130.0},{"date":"2016-12-02","close":2115.0},{"date":"2016-12-05","close":2070.0},{"date":"2016-12-06","close":2115.0},{"date":"2016-12-07","close":2110.0},{"date":"2016-12-08","close":2090.0},{"date":"2016-12-09","close":2110.0},{"date":"2016-12-12","close":2120.0},{"date":"2016-12-13","close":2115.0},{"date":"2016-12-14","close":2115.0},{"date":"2016-12-15","close":2100.0},{"date":"2016-12-16","close":2070.0},{"date":"2016-12-19","close":2040.0},{"date":"2016-12-20","close":2000.0},{"date":"2016-12-21","close":2000.0},{"date":"2016-12-22","close":1995.0},{"date":"2016-12-23","close":1980.0},{"date":"2016-12-26","close":2000.0},{"date":"2016-12-27","close":2020.0},{"date":"2016-12-28","close":2035.0},{"date":"2016-12-29","close":2040.0},{"date":"2017-01-02","close":1985.0},{"date":"2017-01-03","close":2020.0},{"date":"2017-01-04","close":2020.0},{"date":"2017-01-05","close":2040.0},{"date":"2017-01-06","close":2065.0},{"date":"2017-01-09","close":2080.0},{"date":"2017-01-10","close":2060.0},{"date":"2017-01-11","close":2070.0},{"date":"2017-01-12","close":2075.0},{"date":"2017-01-13","close":2070.0},{"date":"2017-01-16","close":2040.0},{"date":"2017-01-17","close":2040.0},{"date":"2017-01-18","close":2020.0},{"date":"2017-01-19","close":2060.0},{"date":"2017-01-20","close":1895.0},{"date":"2017-01-23","close":1775.0},{"date":"2017-01-24","close":1720.0},{"date":"2017-01-25","close":1740.0},{"date":"2017-01-26","close":1720.0},{"date":"2017-01-31","close":1785.0},{"date":"2017-02-01","close":1840.0},{"date":"2017-02-02","close":1875.0},{"date":"2017-02-03","close":1895.0},{"date":"2017-02-06","close":1895.0},{"date":"2017-02-07","close":1850.0},{"date":"2017-02-08","close":1845.0},{"date":"2017-02-09","close":1850.0},{"date":"2017-02-10","close":1900.0},{"date":"2017-02-13","close":1880.0},{"date":"2017-02-14","close":1915.0},{"date":"2017-02-15","close":1935.0},{"date":"2017-02-16","close":1900.0},{"date":"2017-02-17","close":1940.0},{"date":"2017-02-20","close":1965.0},{"date":"2017-02-21","close":1990.0},{"date":"2017-02-22","close":1995.0},{"date":"2017-02-23","close":1940.0},{"date":"2017-02-24","close":1945.0},{"date":"2017-02-27","close":1900.0},{"date":"2017-02-28","close":1900.0},{"date":"2017-03-02","close":1875.0},{"date":"2017-03-03","close":1805.0},{"date":"2017-03-06","close":1795.0},{"date":"2017-03-07","close":1790.0},{"date":"2017-03-08","close":1760.0},{"date":"2017-03-09","close":1820.0},{"date":"2017-03-10","close":1825.0},{"date":"2017-03-13","close":1830.0},{"date":"2017-03-14","close":1845.0},{"date":"2017-03-15","close":1825.0},{"date":"2017-03-16","close":1860.0},{"date":"2017-03-17","close":1945.0},{"date":"2017-03-20","close":1960.0},{"date":"2017-03-21","close":1940.0},{"date":"2017-03-22","close":1915.0},{"date":"2017-03-23","close":1880.0},{"date":"2017-03-24","close":1860.0},{"date":"2017-03-27","close":1870.0},{"date":"2017-03-28","close":1905.0},{"date":"2017-03-29","close":1900.0},{"date":"2017-03-30","close":1900.0},{"date":"2017-03-31","close":1885.0},{"date":"2017-04-03","close":1855.0},{"date":"2017-04-04","close":1845.0},{"date":"2017-04-05","close":1960.0},{"date":"2017-04-06","close":1955.0},{"date":"2017-04-07","close":1950.0},{"date":"2017-04-10","close":1905.0},{"date":"2017-04-11","close":1940.0},{"date":"2017-04-12","close":1940.0},{"date":"2017-04-13","close":1935.0},{"date":"2017-04-14","close":1895.0},{"date":"2017-04-17","close":1915.0},{"date":"2017-04-18","close":1930.0},{"date":"2017-04-19","close":1925.0},{"date":"2017-04-20","close":1910.0},{"date":"2017-04-21","close":1905.0},{"date":"2017-04-24","close":1905.0},{"date":"2017-04-25","close":1905.0},{"date":"2017-04-26","close":1900.0},{"date":"2017-04-27","close":1855.0},{"date":"2017-04-28","close":1845.0},{"date":"2017-05-02","close":1865.0},{"date":"2017-05-04","close":1860.0},{"date":"2017-05-08","close":1880.0},{"date":"2017-05-10","close":1900.0},{"date":"2017-05-11","close":1910.0},{"date":"2017-05-12","close":1860.0},{"date":"2017-05-15","close":1520.0},{"date":"2017-05-16","close":1650.0},{"date":"2017-05-17","close":1675.0},{"date":"2017-05-18","close":1710.0},{"date":"2017-05-19","close":1720.0},{"date":"2017-05-22","close":1710.0},{"date":"2017-05-23","close":1660.0},{"date":"2017-05-24","close":1705.0},{"date":"2017-05-25","close":1695.0},{"date":"2017-05-26","close":1670.0},{"date":"2017-05-29","close":1690.0},{"date":"2017-05-30","close":1690.0},{"date":"2017-05-31","close":1715.0},{"date":"2017-06-01","close":1725.0},{"date":"2017-06-02","close":1735.0},{"date":"2017-06-05","close":1755.0},{"date":"2017-06-07","close":1745.0},{"date":"2017-06-08","close":1805.0},{"date":"2017-06-09","close":1795.0},{"date":"2017-06-12","close":1750.0},{"date":"2017-06-13","close":1735.0},{"date":"2017-06-14","close":1775.0},{"date":"2017-06-15","close":1765.0},{"date":"2017-06-16","close":1840.0},{"date":"2017-06-19","close":1820.0},{"date":"2017-06-20","close":1780.0},{"date":"2017-06-21","close":1765.0},{"date":"2017-06-22","close":1765.0},{"date":"2017-06-23","close":1745.0},{"date":"2017-06-26","close":1715.0},{"date":"2017-06-27","close":1770.0},{"date":"2017-06-28","close":1725.0},{"date":"2017-06-29","close":1770.0},{"date":"2017-06-30","close":1740.0},{"date":"2017-07-03","close":1710.0},{"date":"2017-07-04","close":1695.0},{"date":"2017-07-05","close":1710.0},{"date":"2017-07-06","close":1690.0},{"date":"2017-07-07","close":1690.0},{"date":"2017-07-10","close":1650.0},{"date":"2017-07-11","close":1590.0},{"date":"2017-07-12","close":1625.0},{"date":"2017-07-13","close":1630.0},{"date":"2017-07-14","close":1635.0},{"date":"2017-07-17","close":1625.0},{"date":"2017-07-18","close":1705.0},{"date":"2017-07-19","close":1735.0},{"date":"2017-07-20","close":1780.0},{"date":"2017-07-21","close":1895.0},{"date":"2017-07-24","close":1985.0},{"date":"2017-07-25","close":1970.0},{"date":"2017-07-26","close":1805.0},{"date":"2017-07-27","close":1910.0},{"date":"2017-07-28","close":1850.0},{"date":"2017-07-31","close":1800.0},{"date":"2017-08-01","close":1770.0},{"date":"2017-08-02","close":1855.0},{"date":"2017-08-03","close":1735.0},{"date":"2017-08-04","close":1820.0},{"date":"2017-08-07","close":1805.0},{"date":"2017-08-08","close":1820.0},{"date":"2017-08-09","close":1750.0},{"date":"2017-08-10","close":1730.0},{"date":"2017-08-11","close":1665.0},{"date":"2017-08-14","close":1710.0},{"date":"2017-08-16","close":1765.0},{"date":"2017-08-17","close":1835.0},{"date":"2017-08-18","close":1860.0},{"date":"2017-08-21","close":1885.0},{"date":"2017-08-22","close":1955.0},{"date":"2017-08-23","close":1905.0},{"date":"2017-08-24","close":1970.0},{"date":"2017-08-25","close":1895.0},{"date":"2017-08-28","close":1960.0},{"date":"2017-08-29","close":2030.0},{"date":"2017-08-30","close":2040.0},{"date":"2017-08-31","close":2000.0},{"date":"2017-09-01","close":1995.0},{"date":"2017-09-04","close":1915.0},{"date":"2017-09-05","close":1900.0},{"date":"2017-09-06","close":1910.0},{"date":"2017-09-07","close":1940.0},{"date":"2017-09-08","close":1910.0},{"date":"2017-09-11","close":1890.0},{"date":"2017-09-12","close":2005.0},{"date":"2017-09-13","close":2010.0},{"date":"2017-09-14","close":2030.0},{"date":"2017-09-15","close":2040.0},{"date":"2017-09-18","close":1995.0},{"date":"2017-09-19","close":1940.0},{"date":"2017-09-20","close":1885.0},{"date":"2017-09-21","close":1855.0},{"date":"2017-09-22","close":1790.0},{"date":"2017-09-25","close":1850.0},{"date":"2017-09-26","close":1845.0},{"date":"2017-09-27","close":1835.0},{"date":"2017-09-28","close":1890.0},{"date":"2017-09-29","close":1930.0},{"date":"2017-10-10","close":1945.0},{"date":"2017-10-11","close":1920.0},{"date":"2017-10-12","close":1900.0},{"date":"2017-10-13","close":1850.0},{"date":"2017-10-16","close":1745.0},{"date":"2017-10-17","close":1750.0},{"date":"2017-10-18","close":1730.0},{"date":"2017-10-19","close":1830.0},{"date":"2017-10-20","close":1850.0},{"date":"2017-10-23","close":1865.0},{"date":"2017-10-24","close":1840.0},{"date":"2017-10-25","close":1825.0},{"date":"2017-10-26","close":1825.0},{"date":"2017-10-27","close":1840.0},{"date":"2017-10-30","close":1820.0},{"date":"2017-10-31","close":1815.0},{"date":"2017-11-01","close":1810.0},{"date":"2017-11-02","close":1840.0},{"date":"2017-11-03","close":1850.0},{"date":"2017-11-06","close":1825.0},{"date":"2017-11-07","close":1815.0},{"date":"2017-11-08","close":1795.0},{"date":"2017-11-09","close":1775.0},{"date":"2017-11-10","close":1765.0},{"date":"2017-11-13","close":1765.0},{"date":"2017-11-14","close":1780.0},{"date":"2017-11-15","close":1810.0},{"date":"2017-11-16","close":1865.0},{"date":"2017-11-17","close":1865.0},{"date":"2017-11-20","close":1860.0},{"date":"2017-11-21","close":1815.0},{"date":"2017-11-22","close":1865.0},{"date":"2017-11-23","close":1850.0},{"date":"2017-11-24","close":1830.0},{"date":"2017-11-27","close":1820.0},{"date":"2017-11-28","close":1785.0},{"date":"2017-11-29","close":1775.0},{"date":"2017-11-30","close":1680.0},{"date":"2017-12-01","close":1705.0},{"date":"2017-12-04","close":1755.0},{"date":"2017-12-05","close":1730.0},{"date":"2017-12-06","close":1695.0},{"date":"2017-12-07","close":1645.0},{"date":"2017-12-08","close":1675.0},{"date":"2017-12-11","close":1720.0},{"date":"2017-12-12","close":1695.0},{"date":"2017-12-13","close":1685.0},{"date":"2017-12-14","close":1670.0},{"date":"2017-12-15","close":1680.0},{"date":"2017-12-18","close":1620.0},{"date":"2017-12-19","close":1590.0},{"date":"2017-12-20","close":1610.0},{"date":"2017-12-21","close":1550.0},{"date":"2017-12-22","close":1550.0},{"date":"2017-12-26","close":1570.0},{"date":"2017-12-27","close":1625.0},{"date":"2017-12-28","close":1700.0},{"date":"2018-01-02","close":1650.0},{"date":"2018-01-03","close":1705.0},{"date":"2018-01-04","close":1740.0},{"date":"2018-01-05","close":1825.0},{"date":"2018-01-08","close":1795.0},{"date":"2018-01-09","close":1790.0},{"date":"2018-01-10","close":1820.0},{"date":"2018-01-11","close":1875.0},{"date":"2018-01-12","close":1850.0},{"date":"2018-01-15","close":1840.0},{"date":"2018-01-16","close":1810.0},{"date":"2018-01-17","close":1830.0},{"date":"2018-01-18","close":1840.0},{"date":"2018-01-19","close":1825.0},{"date":"2018-01-22","close":1825.0},{"date":"2018-01-23","close":1810.0},{"date":"2018-01-24","close":1785.0},{"date":"2018-01-25","close":1775.0},{"date":"2018-01-26","close":1855.0},{"date":"2018-01-29","close":1930.0},{"date":"2018-01-30","close":1905.0},{"date":"2018-01-31","close":1880.0},{"date":"2018-02-01","close":1885.0},{"date":"2018-02-02","close":1815.0},{"date":"2018-02-05","close":1745.0},{"date":"2018-02-06","close":1745.0},{"date":"2018-02-07","close":1660.0},{"date":"2018-02-08","close":1670.0},{"date":"2018-02-09","close":1670.0},{"date":"2018-02-12","close":1695.0},{"date":"2018-02-13","close":1690.0},{"date":"2018-02-14","close":1685.0},{"date":"2018-02-19","close":1710.0},{"date":"2018-02-20","close":1705.0},{"date":"2018-02-21","close":1700.0},{"date":"2018-02-22","close":2210.0},{"date":"2018-02-23","close":2250.0},{"date":"2018-02-26","close":2485.0},{"date":"2018-02-27","close":2410.0},{"date":"2018-02-28","close":2270.0},{"date":"2018-03-02","close":2315.0},{"date":"2018-03-05","close":2190.0},{"date":"2018-03-06","close":2250.0},{"date":"2018-03-07","close":2160.0},{"date":"2018-03-08","close":2230.0},{"date":"2018-03-09","close":2265.0},{"date":"2018-03-12","close":2215.0},{"date":"2018-03-13","close":2230.0},{"date":"2018-03-14","close":2495.0},{"date":"2018-03-15","close":2445.0},{"date":"2018-03-16","close":2360.0},{"date":"2018-03-19","close":2490.0},{"date":"2018-03-20","close":2460.0},{"date":"2018-03-21","close":2405.0},{"date":"2018-03-22","close":2300.0},{"date":"2018-03-23","close":2215.0},{"date":"2018-03-26","close":2245.0},{"date":"2018-03-27","close":2285.0},{"date":"2018-03-28","close":2245.0},{"date":"2018-03-29","close":2280.0},{"date":"2018-03-30","close":2360.0},{"date":"2018-04-02","close":2345.0},{"date":"2018-04-03","close":2400.0},{"date":"2018-04-04","close":2310.0},{"date":"2018-04-05","close":2355.0},{"date":"2018-04-06","close":2390.0},{"date":"2018-04-09","close":2510.0},{"date":"2018-04-10","close":2510.0},{"date":"2018-04-11","close":2560.0},{"date":"2018-04-12","close":2445.0},{"date":"2018-04-13","close":2475.0},{"date":"2018-04-16","close":2560.0},{"date":"2018-04-17","close":2750.0},{"date":"2018-04-18","close":2730.0},{"date":"2018-04-19","close":2795.0},{"date":"2018-04-20","close":2715.0},{"date":"2018-04-23","close":2575.0},{"date":"2018-04-24","close":2570.0},{"date":"2018-04-25","close":2850.0},{"date":"2018-04-26","close":2850.0},{"date":"2018-04-27","close":2875.0},{"date":"2018-04-30","close":2895.0},{"date":"2018-05-02","close":2845.0},{"date":"2018-05-03","close":2755.0},{"date":"2018-05-04","close":2730.0},{"date":"2018-05-08","close":2685.0},{"date":"2018-05-09","close":2790.0},{"date":"2018-05-10","close":2780.0},{"date":"2018-05-11","close":2885.0},{"date":"2018-05-14","close":2845.0},{"date":"2018-05-15","close":2660.0},{"date":"2018-05-16","close":2535.0},{"date":"2018-05-17","close":2535.0},{"date":"2018-05-18","close":2580.0},{"date":"2018-05-21","close":2565.0},{"date":"2018-05-23","close":2690.0},{"date":"2018-05-24","close":2680.0},{"date":"2018-05-25","close":2635.0},{"date":"2018-05-28","close":2565.0},{"date":"2018-05-29","close":2515.0},{"date":"2018-05-30","close":2395.0},{"date":"2018-05-31","close":2370.0},{"date":"2018-06-01","close":2450.0},{"date":"2018-06-04","close":2510.0},{"date":"2018-06-05","close":2520.0},{"date":"2018-06-07","close":2580.0},{"date":"2018-06-08","close":2565.0},{"date":"2018-06-11","close":2615.0},{"date":"2018-06-12","close":2655.0},{"date":"2018-06-14","close":2690.0},{"date":"2018-06-15","close":2600.0},{"date":"2018-06-18","close":2435.0},{"date":"2018-06-19","close":2420.0},{"date":"2018-06-20","close":2455.0},{"date":"2018-06-21","close":2455.0},{"date":"2018-06-22","close":2570.0},{"date":"2018-06-25","close":3205.0},{"date":"2018-06-26","close":3225.0},{"date":"2018-06-27","close":2965.0},{"date":"2018-06-28","close":2920.0},{"date":"2018-06-29","close":2830.0},{"date":"2018-07-02","close":3050.0},{"date":"2018-07-03","close":3040.0},{"date":"2018-07-04","close":2905.0},{"date":"2018-07-05","close":2930.0},{"date":"2018-07-06","close":2865.0},{"date":"2018-07-09","close":3000.0},{"date":"2018-07-10","close":3060.0},{"date":"2018-07-11","close":3210.0},{"date":"2018-07-12","close":3130.0},{"date":"2018-07-13","close":3360.0},{"date":"2018-07-16","close":3325.0},{"date":"2018-07-17","close":3275.0},{"date":"2018-07-18","close":3165.0},{"date":"2018-07-19","close":3160.0},{"date":"2018-07-20","close":3130.0},{"date":"2018-07-23","close":2880.0},{"date":"2018-07-24","close":2915.0},{"date":"2018-07-25","close":2920.0},{"date":"2018-07-26","close":2930.0},{"date":"2018-07-27","close":3120.0},{"date":"2018-07-30","close":3130.0},{"date":"2018-07-31","close":3050.0},{"date":"2018-08-01","close":3140.0},{"date":"2018-08-02","close":3160.0},{"date":"2018-08-03","close":3255.0},{"date":"2018-08-06","close":3170.0},{"date":"2018-08-07","close":3195.0},{"date":"2018-08-08","close":3060.0},{"date":"2018-08-09","close":3115.0},{"date":"2018-08-10","close":3005.0},{"date":"2018-08-13","close":2880.0},{"date":"2018-08-14","close":2920.0},{"date":"2018-08-16","close":2960.0},{"date":"2018-08-17","close":2900.0},{"date":"2018-08-20","close":2885.0},{"date":"2018-08-21","close":2900.0},{"date":"2018-08-22","close":2910.0},{"date":"2018-08-23","close":2820.0},{"date":"2018-08-24","close":2845.0},{"date":"2018-08-27","close":2835.0},{"date":"2018-08-28","close":2840.0},{"date":"2018-08-29","close":2860.0},{"date":"2018-08-30","close":3015.0},{"date":"2018-08-31","close":2950.0},{"date":"2018-09-03","close":2900.0},{"date":"2018-09-04","close":3050.0},{"date":"2018-09-05","close":3010.0},{"date":"2018-09-06","close":3005.0},{"date":"2018-09-07","close":3095.0},{"date":"2018-09-10","close":3070.0},{"date":"2018-09-11","close":3085.0},{"date":"2018-09-12","close":3060.0},{"date":"2018-09-13","close":3060.0},{"date":"2018-09-14","close":3020.0},{"date":"2018-09-17","close":3040.0},{"date":"2018-09-18","close":3090.0},{"date":"2018-09-19","close":3000.0},{"date":"2018-09-20","close":2965.0},{"date":"2018-09-21","close":2960.0},{"date":"2018-09-27","close":2965.0},{"date":"2018-09-28","close":2985.0},{"date":"2018-10-01","close":3010.0},{"date":"2018-10-02","close":3005.0},{"date":"2018-10-04","close":2965.0},{"date":"2018-10-05","close":2860.0},{"date":"2018-10-08","close":2835.0},{"date":"2018-10-10","close":2685.0},{"date":"2018-10-11","close":2465.0},{"date":"2018-10-12","close":2625.0},{"date":"2018-10-15","close":2600.0},{"date":"2018-10-16","close":2605.0},{"date":"2018-10-17","close":2545.0},{"date":"2018-10-18","close":2490.0},{"date":"2018-10-19","close":2430.0},{"date":"2018-10-22","close":2370.0},{"date":"2018-10-23","close":2290.0},{"date":"2018-10-24","close":2130.0},{"date":"2018-10-25","close":2105.0},{"date":"2018-10-26","close":1955.0},{"date":"2018-10-29","close":1760.0},{"date":"2018-10-30","close":1865.0},{"date":"2018-10-31","close":2010.0},{"date":"2018-11-01","close":2070.0},{"date":"2018-11-02","close":2200.0},{"date":"2018-11-05","close":2200.0},{"date":"2018-11-06","close":2320.0},{"date":"2018-11-07","close":2260.0},{"date":"2018-11-08","close":2315.0},{"date":"2018-11-09","close":2205.0},{"date":"2018-11-12","close":2200.0},{"date":"2018-11-13","close":2230.0},{"date":"2018-11-14","close":2300.0},{"date":"2018-11-15","close":2325.0},{"date":"2018-11-16","close":2515.0},{"date":"2018-11-19","close":2520.0},{"date":"2018-11-20","close":2485.0},{"date":"2018-11-21","close":2440.0},{"date":"2018-11-22","close":2385.0},{"date":"2018-11-23","close":2330.0},{"date":"2018-11-26","close":2370.0},{"date":"2018-11-27","close":2460.0},{"date":"2018-11-28","close":2440.0},{"date":"2018-11-29","close":2380.0},{"date":"2018-11-30","close":2395.0},{"date":"2018-12-03","close":2405.0},{"date":"2018-12-04","close":2375.0},{"date":"2018-12-05","close":2325.0},{"date":"2018-12-06","close":2215.0},{"date":"2018-12-07","close":2275.0},{"date":"2018-12-10","close":2200.0},{"date":"2018-12-11","close":2160.0},{"date":"2018-12-12","close":2290.0},{"date":"2018-12-13","close":2280.0},{"date":"2018-12-14","close":2205.0},{"date":"2018-12-17","close":2170.0},{"date":"2018-12-18","close":2165.0},{"date":"2018-12-19","close":2255.0},{"date":"2018-12-20","close":2260.0},{"date":"2018-12-21","close":2290.0},{"date":"2018-12-24","close":2270.0},{"date":"2018-12-26","close":2220.0},{"date":"2018-12-27","close":2260.0},{"date":"2018-12-28","close":2325.0},{"date":"2019-01-02","close":2310.0},{"date":"2019-01-03","close":2280.0},{"date":"2019-01-04","close":2310.0},{"date":"2019-01-07","close":2335.0},{"date":"2019-01-08","close":2290.0},{"date":"2019-01-09","close":2350.0},{"date":"2019-01-10","close":2365.0},{"date":"2019-01-11","close":2335.0},{"date":"2019-01-14","close":2305.0},{"date":"2019-01-15","close":2310.0},{"date":"2019-01-16","close":2355.0},{"date":"2019-01-17","close":2330.0},{"date":"2019-01-18","close":2490.0},{"date":"2019-01-21","close":2460.0},{"date":"2019-01-22","close":2450.0},{"date":"2019-01-23","close":2480.0},{"date":"2019-01-24","close":2600.0},{"date":"2019-01-25","close":2555.0},{"date":"2019-01-28","close":2570.0},{"date":"2019-01-29","close":2520.0},{"date":"2019-01-30","close":2485.0},{"date":"2019-01-31","close":2550.0},{"date":"2019-02-01","close":2555.0},{"date":"2019-02-07","close":2600.0},{"date":"2019-02-08","close":2650.0},{"date":"2019-02-11","close":2655.0},{"date":"2019-02-12","close":2615.0},{"date":"2019-02-13","close":2560.0},{"date":"2019-02-14","close":2600.0},{"date":"2019-02-15","close":2590.0},{"date":"2019-02-18","close":2550.0},{"date":"2019-02-19","close":2585.0},{"date":"2019-02-20","close":2575.0},{"date":"2019-02-21","close":2540.0},{"date":"2019-02-22","close":2535.0},{"date":"2019-02-25","close":2590.0},{"date":"2019-02-26","close":2545.0},{"date":"2019-02-27","close":2535.0},{"date":"2019-02-28","close":2430.0},{"date":"2019-03-04","close":2510.0},{"date":"2019-03-05","close":2480.0},{"date":"2019-03-06","close":2465.0},{"date":"2019-03-07","close":2450.0},{"date":"2019-03-08","close":2380.0},{"date":"2019-03-11","close":2370.0},{"date":"2019-03-12","close":2400.0},{"date":"2019-03-13","close":2400.0},{"date":"2019-03-14","close":2415.0},{"date":"2019-03-15","close":2360.0},{"date":"2019-03-18","close":2360.0},{"date":"2019-03-19","close":2410.0},{"date":"2019-03-20","close":2400.0},{"date":"2019-03-21","close":2465.0},{"date":"2019-03-22","close":2465.0},{"date":"2019-03-25","close":2485.0},{"date":"2019-03-26","close":2470.0},{"date":"2019-03-27","close":2400.0},{"date":"2019-03-28","close":2310.0},{"date":"2019-03-29","close":2365.0},{"date":"2019-04-01","close":2410.0},{"date":"2019-04-02","close":2450.0},{"date":"2019-04-03","close":2555.0},{"date":"2019-04-04","close":2540.0},{"date":"2019-04-05","close":2460.0},{"date":"2019-04-08","close":2535.0},{"date":"2019-04-09","close":2555.0},{"date":"2019-04-10","close":2520.0},{"date":"2019-04-11","close":2485.0},{"date":"2019-04-12","close":2525.0},{"date":"2019-04-15","close":2515.0},{"date":"2019-04-16","close":2510.0},{"date":"2019-04-17","close":2500.0},{"date":"2019-04-18","close":2480.0},{"date":"2019-04-19","close":2485.0},{"date":"2019-04-22","close":2455.0},{"date":"2019-04-23","close":2400.0},{"date":"2019-04-24","close":2390.0},{"date":"2019-04-25","close":2390.0},{"date":"2019-04-26","close":2350.0},{"date":"2019-04-29","close":2400.0},{"date":"2019-04-30","close":2375.0},{"date":"2019-05-02","close":2395.0},{"date":"2019-05-03","close":2365.0},{"date":"2019-05-07","close":2375.0},{"date":"2019-05-08","close":2360.0},{"date":"2019-05-09","close":2290.0},{"date":"2019-05-10","close":2250.0},{"date":"2019-05-13","close":2205.0},{"date":"2019-05-14","close":2170.0},{"date":"2019-05-15","close":2190.0},{"date":"2019-05-16","close":2175.0},{"date":"2019-05-17","close":2165.0},{"date":"2019-05-20","close":2100.0},{"date":"2019-05-21","close":2120.0},{"date":"2019-05-22","close":2115.0},{"date":"2019-05-23","close":2065.0},{"date":"2019-05-24","close":2040.0},{"date":"2019-05-27","close":2040.0},{"date":"2019-05-28","close":2060.0},{"date":"2019-05-29","close":2035.0},{"date":"2019-05-30","close":2050.0},{"date":"2019-05-31","close":2195.0},{"date":"2019-06-03","close":2250.0},{"date":"2019-06-04","close":2320.0},{"date":"2019-06-05","close":2335.0},{"date":"2019-06-07","close":2370.0},{"date":"2019-06-10","close":2370.0},{"date":"2019-06-11","close":2370.0},{"date":"2019-06-12","close":2330.0},{"date":"2019-06-13","close":2360.0},{"date":"2019-06-14","close":2305.0},{"date":"2019-06-17","close":2350.0},{"date":"2019-06-18","close":2355.0},{"date":"2019-06-19","close":2325.0},{"date":"2019-06-20","close":2360.0},{"date":"2019-06-21","close":2365.0},{"date":"2019-06-24","close":2310.0},{"date":"2019-06-25","close":2315.0},{"date":"2019-06-26","close":2255.0},{"date":"2019-06-27","close":2390.0},{"date":"2019-06-28","close":2745.0},{"date":"2019-07-01","close":2860.0},{"date":"2019-07-02","close":2735.0},{"date":"2019-07-03","close":2825.0},{"date":"2019-07-04","close":2710.0},{"date":"2019-07-05","close":2640.0},{"date":"2019-07-08","close":2490.0},{"date":"2019-07-09","close":2420.0},{"date":"2019-07-10","close":2495.0},{"date":"2019-07-11","close":2595.0},{"date":"2019-07-12","close":2615.0},{"date":"2019-07-15","close":2690.0},{"date":"2019-07-16","close":2685.0},{"date":"2019-07-17","close":2570.0},{"date":"2019-07-18","close":2600.0},{"date":"2019-07-19","close":2615.0},{"date":"2019-07-22","close":2620.0},{"date":"2019-07-23","close":2590.0},{"date":"2019-07-24","close":2600.0},{"date":"2019-07-25","close":2555.0},{"date":"2019-07-26","close":2475.0},{"date":"2019-07-29","close":2335.0},{"date":"2019-07-30","close":2365.0},{"date":"2019-07-31","close":2410.0},{"date":"2019-08-01","close":2335.0},{"date":"2019-08-02","close":2335.0},{"date":"2019-08-05","close":2150.0},{"date":"2019-08-06","close":2030.0},{"date":"2019-08-07","close":2190.0},{"date":"2019-08-08","close":2360.0},{"date":"2019-08-09","close":2350.0},{"date":"2019-08-12","close":2430.0},{"date":"2019-08-13","close":2500.0},{"date":"2019-08-14","close":2540.0},{"date":"2019-08-16","close":2540.0},{"date":"2019-08-19","close":2545.0},{"date":"2019-08-20","close":2565.0},{"date":"2019-08-21","close":2590.0},{"date":"2019-08-22","close":2525.0},{"date":"2019-08-23","close":2545.0},{"date":"2019-08-26","close":2485.0},{"date":"2019-08-27","close":2515.0},{"date":"2019-08-28","close":2630.0},{"date":"2019-08-29","close":2570.0},{"date":"2019-08-30","close":2590.0},{"date":"2019-09-02","close":2605.0},{"date":"2019-09-03","close":2590.0},{"date":"2019-09-04","close":2565.0},{"date":"2019-09-05","close":2620.0},{"date":"2019-09-06","close":2590.0},{"date":"2019-09-09","close":2615.0},{"date":"2019-09-10","close":2615.0},{"date":"2019-09-11","close":2610.0},{"date":"2019-09-16","close":2565.0},{"date":"2019-09-17","close":2500.0},{"date":"2019-09-18","close":2475.0},{"date":"2019-09-19","close":2465.0},{"date":"2019-09-20","close":2470.0},{"date":"2019-09-23","close":2420.0},{"date":"2019-09-24","close":2395.0},{"date":"2019-09-25","close":2330.0},{"date":"2019-09-26","close":2350.0},{"date":"2019-09-27","close":2345.0},{"date":"2019-09-30","close":2315.0},{"date":"2019-10-01","close":2330.0},{"date":"2019-10-02","close":2285.0},{"date":"2019-10-04","close":2270.0},{"date":"2019-10-07","close":2240.0},{"date":"2019-10-08","close":2275.0},{"date":"2019-10-10","close":2240.0},{"date":"2019-10-11","close":2285.0},{"date":"2019-10-14","close":2340.0},{"date":"2019-10-15","close":2295.0},{"date":"2019-10-16","close":2325.0},{"date":"2019-10-17","close":2265.0},{"date":"2019-10-18","close":2295.0},{"date":"2019-10-21","close":2265.0},{"date":"2019-10-22","close":2290.0},{"date":"2019-10-23","close":2390.0},{"date":"2019-10-24","close":2340.0},{"date":"2019-10-25","close":2270.0},{"date":"2019-10-28","close":2310.0},{"date":"2019-10-29","close":2315.0},{"date":"2019-10-30","close":2335.0},{"date":"2019-10-31","close":2345.0},{"date":"2019-11-01","close":2300.0},{"date":"2019-11-04","close":2320.0},{"date":"2019-11-05","close":2350.0},{"date":"2019-11-06","close":2345.0},{"date":"2019-11-07","close":2345.0},{"date":"2019-11-08","close":2340.0},{"date":"2019-11-11","close":2350.0},{"date":"2019-11-12","close":2350.0},{"date":"2019-11-13","close":2400.0},{"date":"2019-11-14","close":2375.0},{"date":"2019-11-15","close":2370.0},{"date":"2019-11-18","close":2345.0},{"date":"2019-11-19","close":2325.0},{"date":"2019-11-20","close":2260.0},{"date":"2019-11-21","close":2225.0},{"date":"2019-11-22","close":2200.0},{"date":"2019-11-25","close":2350.0},{"date":"2019-11-26","close":2350.0},{"date":"2019-11-27","close":2330.0},{"date":"2019-11-28","close":2325.0},{"date":"2019-11-29","close":2300.0},{"date":"2019-12-02","close":2445.0},{"date":"2019-12-03","close":2395.0},{"date":"2019-12-04","close":2400.0},{"date":"2019-12-05","close":2410.0},{"date":"2019-12-06","close":2435.0},{"date":"2019-12-09","close":2485.0},{"date":"2019-12-10","close":2465.0},{"date":"2019-12-11","close":2495.0},{"date":"2019-12-12","close":2490.0},{"date":"2019-12-13","close":2455.0},{"date":"2019-12-16","close":2460.0},{"date":"2019-12-17","close":2465.0},{"date":"2019-12-18","close":2490.0},{"date":"2019-12-19","close":2465.0},{"date":"2019-12-20","close":2455.0},{"date":"2019-12-23","close":2400.0},{"date":"2019-12-24","close":2470.0},{"date":"2019-12-26","close":2510.0},{"date":"2019-12-27","close":2590.0},{"date":"2019-12-30","close":2625.0},{"date":"2020-01-02","close":2620.0},{"date":"2020-01-03","close":2620.0},{"date":"2020-01-06","close":2565.0},{"date":"2020-01-07","close":2595.0},{"date":"2020-01-08","close":2490.0},{"date":"2020-01-09","close":2605.0},{"date":"2020-01-10","close":2745.0},{"date":"2020-01-13","close":2755.0},{"date":"2020-01-14","close":2760.0},{"date":"2020-01-15","close":2780.0},{"date":"2020-01-16","close":2790.0},{"date":"2020-01-17","close":2825.0},{"date":"2020-01-20","close":2860.0},{"date":"2020-01-21","close":2790.0},{"date":"2020-01-22","close":2890.0},{"date":"2020-01-23","close":2945.0},{"date":"2020-01-28","close":2875.0},{"date":"2020-01-29","close":3110.0},{"date":"2020-01-30","close":3215.0},{"date":"2020-01-31","close":2955.0},{"date":"2020-02-03","close":3125.0},{"date":"2020-02-04","close":3160.0},{"date":"2020-02-05","close":3125.0},{"date":"2020-02-06","close":3145.0},{"date":"2020-02-07","close":3280.0},{"date":"2020-02-10","close":3530.0},{"date":"2020-02-11","close":3775.0},{"date":"2020-02-12","close":4460.0},{"date":"2020-02-13","close":4565.0},{"date":"2020-02-14","close":4660.0},{"date":"2020-02-17","close":4300.0},{"date":"2020-02-18","close":4355.0},{"date":"2020-02-19","close":4400.0},{"date":"2020-02-20","close":4720.0},{"date":"2020-02-21","close":4350.0},{"date":"2020-02-24","close":4300.0},{"date":"2020-02-25","close":4380.0},{"date":"2020-02-26","close":4220.0},{"date":"2020-02-27","close":4040.0},{"date":"2020-02-28","close":4050.0},{"date":"2020-03-02","close":4020.0},{"date":"2020-03-03","close":3935.0},{"date":"2020-03-04","close":4125.0},{"date":"2020-03-05","close":4085.0},{"date":"2020-03-06","close":3965.0},{"date":"2020-03-09","close":3830.0},{"date":"2020-03-10","close":3975.0},{"date":"2020-03-11","close":3670.0},{"date":"2020-03-12","close":3700.0},{"date":"2020-03-13","close":3460.0},{"date":"2020-03-16","close":3140.0},{"date":"2020-03-17","close":3300.0},{"date":"2020-03-18","close":2830.0},{"date":"2020-03-19","close":2305.0},{"date":"2020-03-20","close":2450.0},{"date":"2020-03-23","close":2175.0},{"date":"2020-03-24","close":2380.0},{"date":"2020-03-25","close":2605.0},{"date":"2020-03-26","close":2620.0},{"date":"2020-03-27","close":2630.0},{"date":"2020-03-30","close":2715.0},{"date":"2020-03-31","close":2865.0},{"date":"2020-04-01","close":2850.0},{"date":"2020-04-02","close":2955.0},{"date":"2020-04-03","close":3070.0},{"date":"2020-04-06","close":3230.0},{"date":"2020-04-07","close":3260.0},{"date":"2020-04-08","close":3570.0},{"date":"2020-04-09","close":3605.0},{"date":"2020-04-10","close":3530.0},{"date":"2020-04-13","close":3300.0},{"date":"2020-04-14","close":3425.0},{"date":"2020-04-16","close":3975.0},{"date":"2020-04-17","close":4010.0},{"date":"2020-04-20","close":4000.0},{"date":"2020-04-21","close":3910.0},{"date":"2020-04-22","close":4000.0},{"date":"2020-04-23","close":3980.0},{"date":"2020-04-24","close":3870.0},{"date":"2020-04-27","close":3935.0},{"date":"2020-04-28","close":3910.0},{"date":"2020-04-29","close":3925.0},{"date":"2020-05-04","close":3890.0},{"date":"2020-05-06","close":3995.0},{"date":"2020-05-07","close":4105.0},{"date":"2020-05-08","close":4065.0},{"date":"2020-05-11","close":3955.0},{"date":"2020-05-12","close":3910.0},{"date":"2020-05-13","close":4255.0},{"date":"2020-05-14","close":4300.0},{"date":"2020-05-15","close":4300.0},{"date":"2020-05-18","close":4410.0},{"date":"2020-05-19","close":4585.0},{"date":"2020-05-20","close":4670.0},{"date":"2020-05-21","close":4790.0},{"date":"2020-05-22","close":4775.0},{"date":"2020-05-25","close":4985.0},{"date":"2020-05-26","close":5220.0},{"date":"2020-05-27","close":5820.0},{"date":"2020-05-28","close":5450.0},{"date":"2020-05-29","close":5400.0},{"date":"2020-06-01","close":5480.0},{"date":"2020-06-02","close":5410.0},{"date":"2020-06-03","close":5150.0},{"date":"2020-06-04","close":5380.0},{"date":"2020-06-05","close":5350.0},{"date":"2020-06-08","close":5270.0},{"date":"2020-06-09","close":5360.0},{"date":"2020-06-10","close":5300.0},{"date":"2020-06-11","close":5320.0},{"date":"2020-06-12","close":5420.0},{"date":"2020-06-15","close":4820.0},{"date":"2020-06-16","close":5100.0},{"date":"2020-06-17","close":5110.0},{"date":"2020-06-18","close":4975.0},{"date":"2020-06-19","close":5460.0},{"date":"2020-06-22","close":5260.0},{"date":"2020-06-23","close":5260.0},{"date":"2020-06-24","close":5170.0},{"date":"2020-06-25","close":5090.0},{"date":"2020-06-26","close":5090.0},{"date":"2020-06-29","close":4980.0},{"date":"2020-06-30","close":4985.0},{"date":"2020-07-01","close":4900.0},{"date":"2020-07-02","close":5070.0},{"date":"2020-07-03","close":5080.0},{"date":"2020-07-06","close":5190.0},{"date":"2020-07-07","close":5270.0},{"date":"2020-07-08","close":5300.0},{"date":"2020-07-09","close":5310.0},{"date":"2020-07-10","close":5210.0},{"date":"2020-07-13","close":5690.0},{"date":"2020-07-14","close":5470.0},{"date":"2020-07-15","close":5420.0},{"date":"2020-07-16","close":5790.0},{"date":"2020-07-17","close":5790.0},{"date":"2020-07-20","close":5960.0},{"date":"2020-07-21","close":5950.0},{"date":"2020-07-22","close":5750.0},{"date":"2020-07-23","close":5680.0},{"date":"2020-07-24","close":5530.0},{"date":"2020-07-27","close":5630.0},{"date":"2020-07-28","close":5570.0},{"date":"2020-07-29","close":5500.0},{"date":"2020-07-30","close":5580.0},{"date":"2020-07-31","close":5650.0},{"date":"2020-08-03","close":5840.0},{"date":"2020-08-04","close":5760.0},{"date":"2020-08-05","close":5790.0},{"date":"2020-08-06","close":6200.0},{"date":"2020-08-07","close":6170.0},{"date":"2020-08-10","close":7810.0},{"date":"2020-08-11","close":7850.0},{"date":"2020-08-12","close":7790.0},{"date":"2020-08-13","close":8100.0},{"date":"2020-08-14","close":8480.0},{"date":"2020-08-18","close":7830.0},{"date":"2020-08-19","close":8350.0},{"date":"2020-08-20","close":7910.0},{"date":"2020-08-21","close":7970.0},{"date":"2020-08-24","close":8250.0},{"date":"2020-08-25","close":8330.0},{"date":"2020-08-26","close":9370.0},{"date":"2020-08-27","close":8700.0},{"date":"2020-08-28","close":8580.0},{"date":"2020-08-31","close":8280.0},{"date":"2020-09-01","close":8530.0},{"date":"2020-09-02","close":8610.0},{"date":"2020-09-03","close":8670.0},{"date":"2020-09-04","close":8420.0},{"date":"2020-09-07","close":8590.0},{"date":"2020-09-08","close":9030.0},{"date":"2020-09-09","close":8640.0},{"date":"2020-09-10","close":8720.0},{"date":"2020-09-11","close":8690.0},{"date":"2020-09-14","close":8950.0},{"date":"2020-09-15","close":8860.0},{"date":"2020-09-16","close":8650.0},{"date":"2020-09-17","close":8490.0},{"date":"2020-09-18","close":8750.0},{"date":"2020-09-21","close":8660.0},{"date":"2020-09-22","close":8870.0},{"date":"2020-09-23","close":7940.0},{"date":"2020-09-24","close":6950.0},{"date":"2020-09-25","close":6600.0},{"date":"2020-09-28","close":7130.0},{"date":"2020-09-29","close":7210.0},{"date":"2020-10-05","close":7400.0},{"date":"2020-10-06","close":7520.0},{"date":"2020-10-07","close":7490.0},{"date":"2020-10-08","close":7370.0},{"date":"2020-10-12","close":7170.0},{"date":"2020-10-13","close":7540.0},{"date":"2020-10-14","close":7380.0},{"date":"2020-10-15","close":7170.0},{"date":"2020-10-16","close":7050.0},{"date":"2020-10-19","close":6730.0},{"date":"2020-10-20","close":6820.0},{"date":"2020-10-21","close":6770.0},{"date":"2020-10-22","close":6600.0},{"date":"2020-10-23","close":6290.0},{"date":"2020-10-26","close":5940.0},{"date":"2020-10-27","close":6160.0},{"date":"2020-10-28","close":6520.0},{"date":"2020-10-29","close":6570.0},{"date":"2020-10-30","close":6280.0},{"date":"2020-11-02","close":6730.0},{"date":"2020-11-03","close":6820.0},{"date":"2020-11-04","close":6770.0},{"date":"2020-11-05","close":6920.0},{"date":"2020-11-06","close":6910.0},{"date":"2020-11-09","close":7280.0},{"date":"2020-11-10","close":7100.0},{"date":"2020-11-11","close":6870.0},{"date":"2020-11-12","close":6890.0},{"date":"2020-11-13","close":6860.0},{"date":"2020-11-16","close":6960.0},{"date":"2020-11-17","close":6860.0},{"date":"2020-11-18","close":6990.0},{"date":"2020-11-19","close":7000.0},{"date":"2020-11-20","close":6890.0},{"date":"2020-11-23","close":6740.0},{"date":"2020-11-24","close":6650.0},{"date":"2020-11-25","close":6360.0},{"date":"2020-11-26","close":6540.0},{"date":"2020-11-27","close":6740.0},{"date":"2020-11-30","close":6770.0},{"date":"2020-12-01","close":6840.0},{"date":"2020-12-02","close":6780.0},{"date":"2020-12-03","close":6670.0},{"date":"2020-12-04","close":6610.0},{"date":"2020-12-07","close":6600.0},{"date":"2020-12-08","close":6690.0},{"date":"2020-12-09","close":6910.0},{"date":"2020-12-10","close":6850.0},{"date":"2020-12-11","close":7080.0},{"date":"2020-12-14","close":7320.0},{"date":"2020-12-15","close":7320.0},{"date":"2020-12-16","close":7250.0},{"date":"2020-12-17","close":7110.0},{"date":"2020-12-18","close":7210.0},{"date":"2020-12-21","close":8670.0},{"date":"2020-12-22","close":9900.0},{"date":"2020-12-23","close":9150.0},{"date":"2020-12-24","close":9730.0},{"date":"2020-12-28","close":9720.0},{"date":"2020-12-29","close":10100.0},{"date":"2020-12-30","close":9430.0},{"date":"2021-01-04","close":9580.0},{"date":"2021-01-05","close":9700.0},{"date":"2021-01-06","close":9630.0},{"date":"2021-01-07","close":10800.0},{"date":"2021-01-08","close":10400.0},{"date":"2021-01-11","close":11300.0},{"date":"2021-01-12","close":12300.0},{"date":"2021-01-13","close":12300.0},{"date":"2021-01-14","close":13900.0},{"date":"2021-01-15","close":14400.0},{"date":"2021-01-18","close":17350.0},{"date":"2021-01-19","close":15850.0},{"date":"2021-01-20","close":15850.0},{"date":"2021-01-21","close":16100.0},{"date":"2021-01-22","close":14950.0},{"date":"2021-01-25","close":15350.0},{"date":"2021-01-26","close":15000.0},{"date":"2021-01-27","close":16900.0},{"date":"2021-01-28","close":16950.0},{"date":"2021-01-29","close":16500.0},{"date":"2021-02-01","close":16700.0},{"date":"2021-02-02","close":16550.0},{"date":"2021-02-03","close":16150.0},{"date":"2021-02-04","close":15400.0},{"date":"2021-02-05","close":15800.0},{"date":"2021-02-08","close":15150.0},{"date":"2021-02-09","close":15650.0},{"date":"2021-02-10","close":16350.0},{"date":"2021-02-15","close":16000.0},{"date":"2021-02-16","close":15550.0},{"date":"2021-02-17","close":15250.0},{"date":"2021-02-18","close":14900.0},{"date":"2021-02-19","close":14950.0},{"date":"2021-02-22","close":14750.0},{"date":"2021-02-23","close":15250.0},{"date":"2021-02-24","close":14550.0},{"date":"2021-02-25","close":14950.0},{"date":"2021-02-26","close":14250.0},{"date":"2021-03-02","close":14150.0},{"date":"2021-03-03","close":14150.0},{"date":"2021-03-04","close":14150.0},{"date":"2021-03-05","close":13500.0},{"date":"2021-03-08","close":13600.0},{"date":"2021-03-09","close":14150.0},{"date":"2021-03-10","close":13650.0},{"date":"2021-03-11","close":14150.0},{"date":"2021-03-12","close":14100.0},{"date":"2021-03-15","close":13850.0},{"date":"2021-03-16","close":14750.0},{"date":"2021-03-17","close":14400.0},{"date":"2021-03-18","close":14650.0},{"date":"2021-03-19","close":14800.0},{"date":"2021-03-22","close":14400.0},{"date":"2021-03-23","close":14200.0},{"date":"2021-03-24","close":14200.0},{"date":"2021-03-25","close":15550.0},{"date":"2021-03-26","close":15150.0},{"date":"2021-03-29","close":14350.0},{"date":"2021-03-30","close":14250.0},{"date":"2021-03-31","close":14400.0},{"date":"2021-04-01","close":14300.0},{"date":"2021-04-02","close":14200.0},{"date":"2021-04-05","close":13950.0},{"date":"2021-04-06","close":13850.0},{"date":"2021-04-07","close":13900.0},{"date":"2021-04-08","close":13500.0},{"date":"2021-04-09","close":13150.0},{"date":"2021-04-12","close":13200.0},{"date":"2021-04-13","close":13000.0},{"date":"2021-04-14","close":13100.0},{"date":"2021-04-15","close":13200.0},{"date":"2021-04-16","close":13450.0},{"date":"2021-04-19","close":13450.0},{"date":"2021-04-20","close":13350.0},{"date":"2021-04-21","close":13150.0},{"date":"2021-04-22","close":13150.0},{"date":"2021-04-23","close":12750.0},{"date":"2021-04-26","close":12650.0},{"date":"2021-04-27","close":13500.0},{"date":"2021-04-28","close":12800.0},{"date":"2021-04-29","close":12700.0},{"date":"2021-04-30","close":12800.0},{"date":"2021-05-03","close":12150.0},{"date":"2021-05-04","close":11700.0},{"date":"2021-05-06","close":11600.0},{"date":"2021-05-07","close":11600.0},{"date":"2021-05-10","close":12050.0},{"date":"2021-05-11","close":11750.0},{"date":"2021-05-12","close":11400.0},{"date":"2021-05-13","close":11200.0},{"date":"2021-05-14","close":11200.0},{"date":"2021-05-17","close":11550.0},{"date":"2021-05-18","close":11500.0},{"date":"2021-05-20","close":11350.0},{"date":"2021-05-21","close":11600.0},{"date":"2021-05-24","close":11250.0},{"date":"2021-05-25","close":11650.0},{"date":"2021-05-26","close":11700.0},{"date":"2021-05-27","close":12050.0},{"date":"2021-05-28","close":12000.0},{"date":"2021-05-31","close":11900.0},{"date":"2021-06-01","close":11950.0},{"date":"2021-06-02","close":12250.0},{"date":"2021-06-03","close":12450.0},{"date":"2021-06-04","close":12200.0},{"date":"2021-06-07","close":11850.0},{"date":"2021-06-08","close":11800.0},{"date":"2021-06-09","close":12000.0},{"date":"2021-06-10","close":12150.0},{"date":"2021-06-11","close":12100.0},{"date":"2021-06-14","close":12100.0},{"date":"2021-06-15","close":11950.0},{"date":"2021-06-16","close":11950.0},{"date":"2021-06-17","close":11900.0},{"date":"2021-06-18","close":11950.0},{"date":"2021-06-21","close":11650.0},{"date":"2021-06-22","close":11450.0},{"date":"2021-06-23","close":11150.0},{"date":"2021-06-24","close":11050.0},{"date":"2021-06-25","close":11150.0},{"date":"2021-06-28","close":11150.0},{"date":"2021-06-29","close":11250.0},{"date":"2021-06-30","close":11300.0},{"date":"2021-07-01","close":11250.0},{"date":"2021-07-02","close":11300.0},{"date":"2021-07-05","close":11850.0},{"date":"2021-07-06","close":11650.0},{"date":"2021-07-07","close":11250.0},{"date":"2021-07-08","close":11050.0},{"date":"2021-07-09","close":10900.0},{"date":"2021-07-12","close":10700.0},{"date":"2021-07-13","close":10750.0},{"date":"2021-07-14","close":10400.0},{"date":"2021-07-15","close":11400.0},{"date":"2021-07-16","close":11400.0},{"date":"2021-07-19","close":12000.0},{"date":"2021-07-20","close":11900.0},{"date":"2021-07-21","close":11850.0},{"date":"2021-07-22","close":11550.0},{"date":"2021-07-23","close":12100.0},{"date":"2021-07-26","close":11700.0},{"date":"2021-07-27","close":11600.0},{"date":"2021-07-28","close":11450.0},{"date":"2021-07-29","close":11450.0},{"date":"2021-07-30","close":11700.0},{"date":"2021-08-02","close":11600.0},{"date":"2021-08-03","close":11650.0},{"date":"2021-08-04","close":11650.0},{"date":"2021-08-05","close":11850.0},{"date":"2021-08-06","close":11700.0},{"date":"2021-08-09","close":12050.0},{"date":"2021-08-10","close":11700.0},{"date":"2021-08-11","close":11350.0},{"date":"2021-08-12","close":12050.0},{"date":"2021-08-13","close":12400.0},{"date":"2021-08-17","close":14500.0},{"date":"2021-08-18","close":14750.0},{"date":"2021-08-19","close":14450.0},{"date":"2021-08-20","close":12950.0},{"date":"2021-08-23","close":13200.0},{"date":"2021-08-24","close":13300.0},{"date":"2021-08-25","close":14050.0},{"date":"2021-08-26","close":13600.0},{"date":"2021-08-27","close":13900.0},{"date":"2021-08-30","close":13650.0},{"date":"2021-08-31","close":13750.0},{"date":"2021-09-01","close":13400.0},{"date":"2021-09-02","close":13100.0},{"date":"2021-09-03","close":13500.0},{"date":"2021-09-06","close":13600.0},{"date":"2021-09-07","close":14000.0},{"date":"2021-09-08","close":14500.0},{"date":"2021-09-09","close":14050.0},{"date":"2021-09-10","close":13800.0},{"date":"2021-09-13","close":14600.0},{"date":"2021-09-14","close":14300.0},{"date":"2021-09-15","close":16700.0},{"date":"2021-09-16","close":16800.0},{"date":"2021-09-17","close":18550.0},{"date":"2021-09-23","close":17900.0},{"date":"2021-09-24","close":16950.0},{"date":"2021-09-27","close":17100.0},{"date":"2021-09-28","close":16650.0},{"date":"2021-09-29","close":17050.0},{"date":"2021-09-30","close":21400.0},{"date":"2021-10-01","close":20250.0},{"date":"2021-10-05","close":19900.0},{"date":"2021-10-06","close":18350.0},{"date":"2021-10-07","close":18650.0},{"date":"2021-10-08","close":18850.0},{"date":"2021-10-12","close":19100.0},{"date":"2021-10-13","close":19550.0},{"date":"2021-10-14","close":19450.0},{"date":"2021-10-15","close":20050.0},{"date":"2021-10-18","close":18100.0},{"date":"2021-10-19","close":17550.0},{"date":"2021-10-20","close":17050.0},{"date":"2021-10-21","close":17650.0},{"date":"2021-10-22","close":17650.0},{"date":"2021-10-25","close":17850.0},{"date":"2021-10-26","close":17550.0},{"date":"2021-10-27","close":18050.0},{"date":"2021-10-28","close":19050.0},{"date":"2021-10-29","close":18350.0},{"date":"2021-11-01","close":17150.0},{"date":"2021-11-02","close":16900.0},{"date":"2021-11-03","close":17100.0},{"date":"2021-11-04","close":16750.0},{"date":"2021-11-05","close":16950.0},{"date":"2021-11-08","close":17200.0},{"date":"2021-11-09","close":16900.0},{"date":"2021-11-10","close":16450.0},{"date":"2021-11-11","close":16000.0},{"date":"2021-11-12","close":16850.0},{"date":"2021-11-15","close":16200.0},{"date":"2021-11-16","close":16050.0},{"date":"2021-11-17","close":16000.0},{"date":"2021-11-18","close":15350.0},{"date":"2021-11-19","close":16050.0},{"date":"2021-11-22","close":15550.0},{"date":"2021-11-23","close":15150.0},{"date":"2021-11-24","close":15400.0},{"date":"2021-11-25","close":15150.0},{"date":"2021-11-26","close":14850.0},{"date":"2021-11-29","close":14900.0},{"date":"2021-11-30","close":14150.0},{"date":"2021-12-01","close":15150.0},{"date":"2021-12-02","close":15200.0},{"date":"2021-12-03","close":15050.0},{"date":"2021-12-06","close":15100.0},{"date":"2021-12-07","close":14700.0},{"date":"2021-12-08","close":14800.0},{"date":"2021-12-09","close":15800.0},{"date":"2021-12-10","close":14400.0},{"date":"2021-12-13","close":13950.0},{"date":"2021-12-14","close":13850.0},{"date":"2021-12-15","close":13850.0},{"date":"2021-12-16","close":13750.0},{"date":"2021-12-17","close":13700.0},{"date":"2021-12-20","close":13500.0},{"date":"2021-12-21","close":13850.0},{"date":"2021-12-22","close":13700.0},{"date":"2021-12-23","close":13650.0},{"date":"2021-12-24","close":13950.0},{"date":"2021-12-27","close":14200.0},{"date":"2021-12-28","close":14350.0},{"date":"2021-12-29","close":14400.0},{"date":"2021-12-30","close":14400.0},{"date":"2022-01-03","close":14700.0},{"date":"2022-01-04","close":15550.0},{"date":"2022-01-05","close":16000.0},{"date":"2022-01-06","close":16550.0},{"date":"2022-01-07","close":16550.0},{"date":"2022-01-10","close":16100.0},{"date":"2022-01-11","close":16350.0},{"date":"2022-01-12","close":16000.0},{"date":"2022-01-13","close":17700.0},{"date":"2022-01-14","close":17850.0},{"date":"2022-01-17","close":17100.0},{"date":"2022-01-18","close":16600.0},{"date":"2022-01-19","close":16350.0},{"date":"2022-01-20","close":16200.0},{"date":"2022-01-21","close":16600.0},{"date":"2022-01-24","close":15100.0},{"date":"2022-01-25","close":14950.0},{"date":"2022-01-26","close":14950.0},{"date":"2022-01-27","close":15050.0},{"date":"2022-01-28","close":14800.0},{"date":"2022-02-03","close":15200.0},{"date":"2022-02-04","close":15350.0},{"date":"2022-02-07","close":14850.0},{"date":"2022-02-08","close":14500.0},{"date":"2022-02-09","close":14550.0},{"date":"2022-02-10","close":14150.0},{"date":"2022-02-11","close":13600.0},{"date":"2022-02-14","close":12900.0},{"date":"2022-02-15","close":12500.0},{"date":"2022-02-16","close":13400.0},{"date":"2022-02-17","close":13150.0},{"date":"2022-02-18","close":13350.0},{"date":"2022-02-21","close":13350.0},{"date":"2022-02-22","close":12900.0},{"date":"2022-02-23","close":13350.0},{"date":"2022-02-24","close":12800.0},{"date":"2022-02-25","close":13300.0},{"date":"2022-02-28","close":13300.0},{"date":"2022-03-02","close":14200.0},{"date":"2022-03-03","close":14350.0},{"date":"2022-03-04","close":14350.0},{"date":"2022-03-07","close":14350.0},{"date":"2022-03-08","close":14400.0},{"date":"2022-03-10","close":14400.0},{"date":"2022-03-11","close":14400.0},{"date":"2022-03-14","close":14800.0},{"date":"2022-03-15","close":14100.0},{"date":"2022-03-16","close":14800.0},{"date":"2022-03-17","close":14800.0},{"date":"2022-03-18","close":15000.0},{"date":"2022-03-21","close":15000.0},{"date":"2022-03-22","close":14600.0},{"date":"2022-03-23","close":14600.0},{"date":"2022-03-24","close":14650.0},{"date":"2022-03-25","close":14600.0},{"date":"2022-03-28","close":14150.0},{"date":"2022-03-29","close":14300.0},{"date":"2022-03-30","close":14250.0},{"date":"2022-03-31","close":14650.0},{"date":"2022-04-01","close":14200.0},{"date":"2022-04-04","close":14000.0},{"date":"2022-04-05","close":14150.0},{"date":"2022-04-06","close":13850.0},{"date":"2022-04-07","close":13750.0},{"date":"2022-04-08","close":14200.0},{"date":"2022-04-11","close":14000.0},{"date":"2022-04-12","close":13900.0},{"date":"2022-04-13","close":14150.0},{"date":"2022-04-14","close":14000.0},{"date":"2022-04-15","close":13900.0},{"date":"2022-04-18","close":14350.0},{"date":"2022-04-19","close":14350.0},{"date":"2022-04-20","close":14000.0},{"date":"2022-04-21","close":14200.0},{"date":"2022-04-22","close":13950.0},{"date":"2022-04-25","close":13400.0},{"date":"2022-04-26","close":13500.0},{"date":"2022-04-27","close":13250.0},{"date":"2022-04-28","close":13000.0},{"date":"2022-04-29","close":13400.0},{"date":"2022-05-02","close":13150.0},{"date":"2022-05-03","close":13500.0},{"date":"2022-05-04","close":14400.0},{"date":"2022-05-06","close":14000.0},{"date":"2022-05-09","close":13300.0},{"date":"2022-05-10","close":13200.0},{"date":"2022-05-11","close":13950.0},{"date":"2022-05-12","close":13400.0},{"date":"2022-05-13","close":13600.0},{"date":"2022-05-16","close":13550.0},{"date":"2022-05-17","close":13600.0},{"date":"2022-05-18","close":13550.0},{"date":"2022-05-19","close":13700.0},{"date":"2022-05-20","close":13900.0},{"date":"2022-05-23","close":14150.0},{"date":"2022-05-24","close":14300.0},{"date":"2022-05-25","close":14500.0},{"date":"2022-05-26","close":14550.0},{"date":"2022-05-27","close":14600.0},{"date":"2022-05-30","close":14400.0},{"date":"2022-05-31","close":14400.0},{"date":"2022-06-02","close":14450.0},{"date":"2022-06-03","close":14450.0},{"date":"2022-06-07","close":14300.0},{"date":"2022-06-08","close":13950.0},{"date":"2022-06-09","close":15550.0},{"date":"2022-06-10","close":17350.0},{"date":"2022-06-13","close":16950.0},{"date":"2022-06-14","close":16900.0},{"date":"2022-06-15","close":16050.0},{"date":"2022-06-16","close":16200.0},{"date":"2022-06-17","close":16000.0},{"date":"2022-06-20","close":15200.0},{"date":"2022-06-21","close":17300.0},{"date":"2022-06-22","close":16950.0},{"date":"2022-06-23","close":15650.0},{"date":"2022-06-24","close":16550.0},{"date":"2022-06-27","close":16900.0},{"date":"2022-06-28","close":17050.0},{"date":"2022-06-29","close":16900.0},{"date":"2022-06-30","close":15850.0},{"date":"2022-07-01","close":13750.0},{"date":"2022-07-04","close":13500.0},{"date":"2022-07-05","close":13600.0},{"date":"2022-07-06","close":12900.0},{"date":"2022-07-07","close":13500.0},{"date":"2022-07-08","close":13650.0},{"date":"2022-07-11","close":13650.0},{"date":"2022-07-12","close":13200.0},{"date":"2022-07-13","close":13400.0},{"date":"2022-07-14","close":13800.0},{"date":"2022-07-15","close":13700.0},{"date":"2022-07-18","close":13900.0},{"date":"2022-07-19","close":14000.0},{"date":"2022-07-20","close":13850.0},{"date":"2022-07-21","close":14100.0},{"date":"2022-07-22","close":14000.0},{"date":"2022-07-25","close":13900.0},{"date":"2022-07-26","close":14000.0},{"date":"2022-07-27","close":14150.0},{"date":"2022-07-28","close":14200.0},{"date":"2022-07-29","close":14600.0},{"date":"2022-08-01","close":14950.0},{"date":"2022-08-02","close":14950.0},{"date":"2022-08-03","close":15350.0},{"date":"2022-08-04","close":15600.0},{"date":"2022-08-05","close":15500.0},{"date":"2022-08-08","close":15800.0},{"date":"2022-08-09","close":15950.0},{"date":"2022-08-10","close":16100.0},{"date":"2022-08-11","close":15950.0},{"date":"2022-08-12","close":16200.0},{"date":"2022-08-16","close":16450.0},{"date":"2022-08-17","close":16450.0},{"date":"2022-08-18","close":16100.0},{"date":"2022-08-19","close":15700.0},{"date":"2022-08-22","close":15450.0},{"date":"2022-08-23","close":15100.0},{"date":"2022-08-24","close":15450.0},{"date":"2022-08-25","close":15400.0},{"date":"2022-08-26","close":15400.0},{"date":"2022-08-29","close":14350.0},{"date":"2022-08-30","close":14550.0},{"date":"2022-08-31","close":14450.0},{"date":"2022-09-01","close":13750.0},{"date":"2022-09-02","close":13900.0},{"date":"2022-09-05","close":13400.0},{"date":"2022-09-06","close":13300.0},{"date":"2022-09-07","close":12950.0},{"date":"2022-09-08","close":12950.0},{"date":"2022-09-13","close":13500.0},{"date":"2022-09-14","close":13100.0},{"date":"2022-09-15","close":13750.0},{"date":"2022-09-16","close":13850.0},{"date":"2022-09-19","close":13000.0},{"date":"2022-09-20","close":13050.0},{"date":"2022-09-21","close":12900.0},{"date":"2022-09-22","close":12900.0},{"date":"2022-09-23","close":12150.0},{"date":"2022-09-26","close":11600.0},{"date":"2022-09-27","close":11700.0},{"date":"2022-09-28","close":11500.0},{"date":"2022-09-29","close":11000.0},{"date":"2022-09-30","close":10950.0},{"date":"2022-10-04","close":12100.0},{"date":"2022-10-05","close":12150.0},{"date":"2022-10-06","close":12350.0},{"date":"2022-10-07","close":12200.0},{"date":"2022-10-11","close":12000.0},{"date":"2022-10-12","close":12050.0},{"date":"2022-10-13","close":11500.0},{"date":"2022-10-14","close":12000.0},{"date":"2022-10-17","close":12200.0},{"date":"2022-10-18","close":12750.0},{"date":"2022-10-19","close":12550.0},{"date":"2022-10-20","close":12550.0},{"date":"2022-10-21","close":12200.0},{"date":"2022-10-24","close":12550.0},{"date":"2022-10-25","close":12450.0},{"date":"2022-10-26","close":12400.0},{"date":"2022-10-27","close":12800.0},{"date":"2022-10-28","close":12900.0},{"date":"2022-10-31","close":13050.0},{"date":"2022-11-01","close":13400.0},{"date":"2022-11-02","close":13100.0},{"date":"2022-11-03","close":13200.0},{"date":"2022-11-04","close":12850.0},{"date":"2022-11-07","close":12900.0},{"date":"2022-11-08","close":12850.0},{"date":"2022-11-09","close":13050.0},{"date":"2022-11-10","close":12550.0},{"date":"2022-11-11","close":13000.0},{"date":"2022-11-14","close":12950.0},{"date":"2022-11-15","close":13150.0},{"date":"2022-11-16","close":13150.0},{"date":"2022-11-17","close":13150.0},{"date":"2022-11-18","close":13200.0},{"date":"2022-11-21","close":12600.0},{"date":"2022-11-22","close":12500.0},{"date":"2022-11-23","close":12650.0},{"date":"2022-11-24","close":12950.0},{"date":"2022-11-25","close":13100.0},{"date":"2022-11-28","close":12600.0},{"date":"2022-11-29","close":12650.0},{"date":"2022-11-30","close":12500.0},{"date":"2022-12-01","close":12750.0},{"date":"2022-12-02","close":12050.0},{"date":"2022-12-05","close":12000.0},{"date":"2022-12-06","close":11800.0},{"date":"2022-12-07","close":11650.0},{"date":"2022-12-08","close":11650.0},{"date":"2022-12-09","close":12100.0},{"date":"2022-12-12","close":12050.0},{"date":"2022-12-13","close":12400.0},{"date":"2022-12-14","close":12350.0},{"date":"2022-12-15","close":12350.0},{"date":"2022-12-16","close":12050.0},{"date":"2022-12-19","close":11950.0},{"date":"2022-12-20","close":11800.0},{"date":"2022-12-21","close":11600.0},{"date":"2022-12-22","close":11950.0},{"date":"2022-12-23","close":11650.0},{"date":"2022-12-26","close":10100.0},{"date":"2022-12-27","close":9440.0},{"date":"2022-12-28","close":9510.0},{"date":"2022-12-29","close":9000.0},{"date":"2023-01-02","close":9050.0},{"date":"2023-01-03","close":9450.0},{"date":"2023-01-04","close":9500.0},{"date":"2023-01-05","close":9250.0},{"date":"2023-01-06","close":9400.0},{"date":"2023-01-09","close":9650.0},{"date":"2023-01-10","close":9560.0},{"date":"2023-01-11","close":10050.0},{"date":"2023-01-12","close":10050.0},{"date":"2023-01-13","close":10150.0},{"date":"2023-01-16","close":10100.0},{"date":"2023-01-17","close":9880.0},{"date":"2023-01-18","close":9840.0},{"date":"2023-01-19","close":9770.0},{"date":"2023-01-20","close":9860.0},{"date":"2023-01-25","close":10030.0},{"date":"2023-01-26","close":10260.0},{"date":"2023-01-27","close":10130.0},{"date":"2023-01-30","close":10070.0},{"date":"2023-01-31","close":10080.0},{"date":"2023-02-01","close":10270.0},{"date":"2023-02-02","close":10310.0},{"date":"2023-02-03","close":10250.0},{"date":"2023-02-06","close":10250.0},{"date":"2023-02-07","close":10360.0},{"date":"2023-02-08","close":10430.0},{"date":"2023-02-09","close":10410.0},{"date":"2023-02-10","close":9970.0},{"date":"2023-02-13","close":10020.0},{"date":"2023-02-14","close":10150.0},{"date":"2023-02-15","close":9820.0},{"date":"2023-02-16","close":10190.0},{"date":"2023-02-17","close":10050.0},{"date":"2023-02-20","close":10470.0},{"date":"2023-02-21","close":10240.0},{"date":"2023-02-22","close":10000.0},{"date":"2023-02-23","close":10010.0},{"date":"2023-02-24","close":9840.0},{"date":"2023-02-27","close":9830.0},{"date":"2023-02-28","close":10290.0},{"date":"2023-03-02","close":10640.0},{"date":"2023-03-03","close":11140.0},{"date":"2023-03-06","close":11570.0},{"date":"2023-03-07","close":12050.0},{"date":"2023-03-08","close":11140.0},{"date":"2023-03-09","close":10790.0},{"date":"2023-03-10","close":10440.0},{"date":"2023-03-13","close":10650.0},{"date":"2023-03-14","close":9950.0},{"date":"2023-03-15","close":10610.0},{"date":"2023-03-16","close":10500.0},{"date":"2023-03-17","close":10770.0},{"date":"2023-03-20","close":10890.0},{"date":"2023-03-21","close":11360.0},{"date":"2023-03-22","close":11080.0},{"date":"2023-03-23","close":11130.0},{"date":"2023-03-24","close":11200.0},{"date":"2023-03-27","close":11500.0},{"date":"2023-03-28","close":11220.0},{"date":"2023-03-29","close":13920.0},{"date":"2023-03-30","close":14630.0},{"date":"2023-03-31","close":14350.0},{"date":"2023-04-03","close":14950.0},{"date":"2023-04-04","close":14200.0},{"date":"2023-04-05","close":14340.0},{"date":"2023-04-06","close":13690.0},{"date":"2023-04-07","close":13910.0},{"date":"2023-04-10","close":13770.0},{"date":"2023-04-11","close":13790.0},{"date":"2023-04-12","close":13120.0},{"date":"2023-04-13","close":13370.0},{"date":"2023-04-14","close":13370.0},{"date":"2023-04-17","close":13120.0},{"date":"2023-04-18","close":13800.0},{"date":"2023-04-19","close":13890.0},{"date":"2023-04-20","close":13910.0},{"date":"2023-04-21","close":13170.0},{"date":"2023-04-24","close":12530.0},{"date":"2023-04-25","close":12290.0},{"date":"2023-04-26","close":12660.0},{"date":"2023-04-27","close":13300.0},{"date":"2023-04-28","close":12500.0},{"date":"2023-05-02","close":12910.0},{"date":"2023-05-03","close":12640.0},{"date":"2023-05-04","close":12510.0},{"date":"2023-05-08","close":12420.0},{"date":"2023-05-09","close":12230.0},{"date":"2023-05-10","close":12220.0},{"date":"2023-05-11","close":12120.0},{"date":"2023-05-12","close":12050.0},{"date":"2023-05-15","close":11910.0},{"date":"2023-05-16","close":11720.0},{"date":"2023-05-17","close":11820.0},{"date":"2023-05-18","close":12130.0},{"date":"2023-05-19","close":12150.0},{"date":"2023-05-22","close":12140.0},{"date":"2023-05-23","close":12350.0},{"date":"2023-05-24","close":12170.0},{"date":"2023-05-25","close":11940.0},{"date":"2023-05-26","close":11870.0},{"date":"2023-05-30","close":12160.0},{"date":"2023-05-31","close":12000.0},{"date":"2023-06-01","close":12250.0},{"date":"2023-06-02","close":12360.0},{"date":"2023-06-05","close":12480.0},{"date":"2023-06-07","close":12730.0},{"date":"2023-06-08","close":12620.0},{"date":"2023-06-09","close":12830.0},{"date":"2023-06-12","close":13170.0},{"date":"2023-06-13","close":12810.0},{"date":"2023-06-14","close":13340.0},{"date":"2023-06-15","close":13460.0},{"date":"2023-06-16","close":14110.0},{"date":"2023-06-19","close":13900.0},{"date":"2023-06-20","close":13510.0},{"date":"2023-06-21","close":13280.0},{"date":"2023-06-22","close":13360.0},{"date":"2023-06-23","close":13400.0},{"date":"2023-06-26","close":13180.0},{"date":"2023-06-27","close":13170.0},{"date":"2023-06-28","close":12910.0},{"date":"2023-06-29","close":12940.0},{"date":"2023-06-30","close":13750.0},{"date":"2023-07-03","close":14670.0},{"date":"2023-07-04","close":14830.0},{"date":"2023-07-05","close":14460.0},{"date":"2023-07-06","close":13920.0},{"date":"2023-07-07","close":13850.0},{"date":"2023-07-10","close":13690.0},{"date":"2023-07-11","close":14070.0},{"date":"2023-07-12","close":14080.0},{"date":"2023-07-13","close":13750.0},{"date":"2023-07-14","close":13670.0},{"date":"2023-07-17","close":13380.0},{"date":"2023-07-18","close":13200.0},{"date":"2023-07-19","close":13390.0},{"date":"2023-07-20","close":13830.0},{"date":"2023-07-21","close":13280.0},{"date":"2023-07-24","close":13800.0},{"date":"2023-07-25","close":13300.0},{"date":"2023-07-26","close":12300.0},{"date":"2023-07-27","close":11950.0},{"date":"2023-07-28","close":12010.0},{"date":"2023-07-31","close":12450.0},{"date":"2023-08-01","close":12100.0},{"date":"2023-08-02","close":11600.0},{"date":"2023-08-03","close":11530.0},{"date":"2023-08-04","close":11570.0},{"date":"2023-08-07","close":11200.0},{"date":"2023-08-08","close":11130.0},{"date":"2023-08-09","close":11250.0},{"date":"2023-08-10","close":11100.0},{"date":"2023-08-11","close":11290.0},{"date":"2023-08-14","close":10950.0},{"date":"2023-08-16","close":10790.0},{"date":"2023-08-17","close":11020.0},{"date":"2023-08-18","close":11000.0},{"date":"2023-08-21","close":10950.0},{"date":"2023-08-22","close":10920.0},{"date":"2023-08-23","close":10840.0},{"date":"2023-08-24","close":10960.0},{"date":"2023-08-25","close":10700.0},{"date":"2023-08-28","close":11180.0},{"date":"2023-08-29","close":11280.0},{"date":"2023-08-30","close":11250.0},{"date":"2023-08-31","close":11220.0},{"date":"2023-09-01","close":11230.0},{"date":"2023-09-04","close":11400.0},{"date":"2023-09-05","close":11280.0},{"date":"2023-09-06","close":11280.0},{"date":"2023-09-07","close":10970.0},{"date":"2023-09-08","close":10990.0},{"date":"2023-09-11","close":10640.0},{"date":"2023-09-12","close":10470.0},{"date":"2023-09-13","close":10300.0},{"date":"2023-09-14","close":10490.0},{"date":"2023-09-15","close":10560.0},{"date":"2023-09-18","close":10280.0},{"date":"2023-09-19","close":10330.0},{"date":"2023-09-20","close":10460.0},{"date":"2023-09-21","close":10070.0},{"date":"2023-09-22","close":10070.0},{"date":"2023-09-25","close":9950.0},{"date":"2023-09-26","close":9870.0},{"date":"2023-09-27","close":10000.0},{"date":"2023-10-04","close":9570.0},{"date":"2023-10-05","close":9650.0},{"date":"2023-10-06","close":9800.0},{"date":"2023-10-10","close":9710.0},{"date":"2023-10-11","close":10100.0},{"date":"2023-10-12","close":10240.0},{"date":"2023-10-13","close":10090.0},{"date":"2023-10-16","close":10160.0},{"date":"2023-10-17","close":10150.0},{"date":"2023-10-18","close":10200.0},{"date":"2023-10-19","close":9840.0},{"date":"2023-10-20","close":9650.0},{"date":"2023-10-23","close":9640.0},{"date":"2023-10-24","close":10320.0},{"date":"2023-10-25","close":9930.0},{"date":"2023-10-26","close":9220.0},{"date":"2023-10-27","close":9680.0},{"date":"2023-10-30","close":9530.0},{"date":"2023-10-31","close":8970.0},{"date":"2023-11-01","close":9020.0},{"date":"2023-11-02","close":9530.0},{"date":"2023-11-03","close":9790.0},{"date":"2023-11-06","close":10530.0},{"date":"2023-11-07","close":10170.0},{"date":"2023-11-08","close":10060.0},{"date":"2023-11-09","close":10220.0},{"date":"2023-11-10","close":10110.0},{"date":"2023-11-13","close":9830.0},{"date":"2023-11-14","close":10150.0},{"date":"2023-11-15","close":10510.0},{"date":"2023-11-16","close":11170.0},{"date":"2023-11-17","close":10850.0},{"date":"2023-11-20","close":10980.0},{"date":"2023-11-21","close":11000.0},{"date":"2023-11-22","close":10910.0},{"date":"2023-11-23","close":10870.0},{"date":"2023-11-24","close":10870.0},{"date":"2023-11-27","close":10690.0},{"date":"2023-11-28","close":10740.0},{"date":"2023-11-29","close":10800.0},{"date":"2023-11-30","close":11650.0},{"date":"2023-12-01","close":11460.0},{"date":"2023-12-04","close":11600.0},{"date":"2023-12-05","close":11130.0},{"date":"2023-12-06","close":11370.0},{"date":"2023-12-07","close":11410.0},{"date":"2023-12-08","close":11270.0},{"date":"2023-12-11","close":11440.0},{"date":"2023-12-12","close":11480.0},{"date":"2023-12-13","close":11020.0},{"date":"2023-12-14","close":11200.0},{"date":"2023-12-15","close":11360.0},{"date":"2023-12-18","close":11420.0},{"date":"2023-12-19","close":11490.0},{"date":"2023-12-20","close":11310.0},{"date":"2023-12-21","close":11110.0},{"date":"2023-12-22","close":10950.0},{"date":"2023-12-26","close":10800.0},{"date":"2023-12-27","close":10890.0},{"date":"2023-12-28","close":11000.0},{"date":"2024-01-02","close":11190.0},{"date":"2024-01-03","close":10900.0},{"date":"2024-01-04","close":11090.0},{"date":"2024-01-05","close":11320.0},{"date":"2024-01-08","close":11210.0},{"date":"2024-01-09","close":11170.0},{"date":"2024-01-10","close":11060.0},{"date":"2024-01-11","close":10830.0},{"date":"2024-01-12","close":10490.0},{"date":"2024-01-15","close":10470.0},{"date":"2024-01-16","close":10320.0},{"date":"2024-01-17","close":10090.0},{"date":"2024-01-18","close":10050.0},{"date":"2024-01-19","close":10120.0},{"date":"2024-01-22","close":10010.0},{"date":"2024-01-23","close":10030.0},{"date":"2024-01-24","close":10090.0},{"date":"2024-01-25","close":9830.0},{"date":"2024-01-26","close":9920.0},{"date":"2024-01-29","close":9800.0},{"date":"2024-01-30","close":9760.0},{"date":"2024-01-31","close":9540.0},{"date":"2024-02-01","close":9630.0},{"date":"2024-02-02","close":9960.0},{"date":"2024-02-05","close":9870.0},{"date":"2024-02-06","close":10000.0},{"date":"2024-02-07","close":9960.0},{"date":"2024-02-08","close":9950.0},{"date":"2024-02-13","close":10000.0},{"date":"2024-02-14","close":10030.0},{"date":"2024-02-15","close":10100.0},{"date":"2024-02-16","close":11170.0},{"date":"2024-02-19","close":11130.0},{"date":"2024-02-20","close":11200.0},{"date":"2024-02-21","close":11270.0},{"date":"2024-02-22","close":11400.0},{"date":"2024-02-23","close":11300.0},{"date":"2024-02-26","close":11500.0},{"date":"2024-02-27","close":11300.0},{"date":"2024-02-28","close":11100.0},{"date":"2024-02-29","close":11100.0},{"date":"2024-03-04","close":10990.0},{"date":"2024-03-05","close":13150.0},{"date":"2024-03-06","close":13290.0},{"date":"2024-03-07","close":13310.0},{"date":"2024-03-08","close":13600.0},{"date":"2024-03-11","close":14300.0},{"date":"2024-03-12","close":14840.0},{"date":"2024-03-13","close":14660.0},{"date":"2024-03-14","close":14040.0},{"date":"2024-03-15","close":13680.0},{"date":"2024-03-18","close":14310.0},{"date":"2024-03-19","close":14310.0},{"date":"2024-03-20","close":13950.0},{"date":"2024-03-21","close":13820.0},{"date":"2024-03-22","close":13720.0},{"date":"2024-03-25","close":13670.0},{"date":"2024-03-26","close":13230.0},{"date":"2024-03-27","close":13310.0},{"date":"2024-03-28","close":13160.0},{"date":"2024-03-29","close":12860.0},{"date":"2024-04-01","close":12840.0},{"date":"2024-04-02","close":12270.0},{"date":"2024-04-03","close":12080.0},{"date":"2024-04-04","close":11990.0},{"date":"2024-04-05","close":11660.0},{"date":"2024-04-08","close":11460.0},{"date":"2024-04-09","close":11340.0},{"date":"2024-04-11","close":11160.0},{"date":"2024-04-12","close":11090.0},{"date":"2024-04-15","close":10790.0},{"date":"2024-04-16","close":10410.0},{"date":"2024-04-17","close":10340.0},{"date":"2024-04-18","close":10850.0},{"date":"2024-04-19","close":10460.0},{"date":"2024-04-22","close":10890.0},{"date":"2024-04-23","close":10900.0},{"date":"2024-04-24","close":11290.0},{"date":"2024-04-25","close":11010.0},{"date":"2024-04-26","close":11140.0},{"date":"2024-04-29","close":11370.0},{"date":"2024-04-30","close":11460.0},{"date":"2024-05-02","close":11430.0},{"date":"2024-05-03","close":11540.0},{"date":"2024-05-07","close":11550.0},{"date":"2024-05-08","close":11490.0},{"date":"2024-05-09","close":11200.0},{"date":"2024-05-10","close":11570.0},{"date":"2024-05-13","close":11310.0},{"date":"2024-05-14","close":11190.0},{"date":"2024-05-16","close":11200.0},{"date":"2024-05-17","close":11190.0},{"date":"2024-05-20","close":11040.0},{"date":"2024-05-21","close":10860.0},{"date":"2024-05-22","close":10850.0},{"date":"2024-05-23","close":11090.0},{"date":"2024-05-24","close":10870.0},{"date":"2024-05-27","close":11130.0},{"date":"2024-05-28","close":10750.0},{"date":"2024-05-29","close":10770.0},{"date":"2024-05-30","close":10600.0},{"date":"2024-05-31","close":10980.0},{"date":"2024-06-03","close":10940.0},{"date":"2024-06-04","close":10870.0},{"date":"2024-06-05","close":11130.0},{"date":"2024-06-07","close":11460.0},{"date":"2024-06-10","close":11840.0},{"date":"2024-06-11","close":12220.0},{"date":"2024-06-12","close":12070.0},{"date":"2024-06-13","close":12230.0},{"date":"2024-06-14","close":11700.0},{"date":"2024-06-17","close":12020.0},{"date":"2024-06-18","close":11940.0},{"date":"2024-06-19","close":12130.0},{"date":"2024-06-20","close":11810.0},{"date":"2024-06-21","close":11050.0},{"date":"2024-06-24","close":10690.0},{"date":"2024-06-25","close":10710.0},{"date":"2024-06-26","close":10720.0},{"date":"2024-06-27","close":10770.0},{"date":"2024-06-28","close":10850.0},{"date":"2024-07-01","close":11010.0},{"date":"2024-07-02","close":10660.0},{"date":"2024-07-03","close":10660.0},{"date":"2024-07-04","close":10340.0},{"date":"2024-07-05","close":10170.0},{"date":"2024-07-08","close":10320.0},{"date":"2024-07-09","close":10230.0},{"date":"2024-07-10","close":10060.0},{"date":"2024-07-11","close":9980.0},{"date":"2024-07-12","close":10000.0},{"date":"2024-07-15","close":10110.0},{"date":"2024-07-16","close":9870.0},{"date":"2024-07-17","close":9720.0},{"date":"2024-07-18","close":9810.0},{"date":"2024-07-19","close":9720.0},{"date":"2024-07-22","close":9270.0},{"date":"2024-07-23","close":9220.0},{"date":"2024-07-24","close":9270.0},{"date":"2024-07-25","close":9240.0},{"date":"2024-07-26","close":9340.0},{"date":"2024-07-29","close":9620.0},{"date":"2024-07-30","close":9400.0},{"date":"2024-07-31","close":9440.0},{"date":"2024-08-01","close":9650.0},{"date":"2024-08-02","close":9280.0},{"date":"2024-08-05","close":8000.0},{"date":"2024-08-06","close":8580.0},{"date":"2024-08-07","close":8590.0},{"date":"2024-08-08","close":8250.0},{"date":"2024-08-09","close":8550.0},{"date":"2024-08-12","close":9120.0},{"date":"2024-08-13","close":10570.0},{"date":"2024-08-14","close":10690.0},{"date":"2024-08-16","close":10640.0},{"date":"2024-08-19","close":10690.0},{"date":"2024-08-20","close":11470.0},{"date":"2024-08-21","close":11120.0},{"date":"2024-08-22","close":10770.0},{"date":"2024-08-23","close":10670.0},{"date":"2024-08-26","close":10530.0},{"date":"2024-08-27","close":10600.0},{"date":"2024-08-28","close":10390.0},{"date":"2024-08-29","close":10830.0},{"date":"2024-08-30","close":10670.0},{"date":"2024-09-02","close":10520.0},{"date":"2024-09-03","close":10350.0},{"date":"2024-09-04","close":10050.0},{"date":"2024-09-05","close":9980.0},{"date":"2024-09-06","close":9340.0},{"date":"2024-09-09","close":9350.0},{"date":"2024-09-10","close":9410.0},{"date":"2024-09-11","close":9530.0},{"date":"2024-09-12","close":9720.0},{"date":"2024-09-13","close":9560.0},{"date":"2024-09-19","close":9530.0},{"date":"2024-09-20","close":9220.0},{"date":"2024-09-23","close":9540.0},{"date":"2024-09-24","close":9750.0},{"date":"2024-09-25","close":9870.0},{"date":"2024-09-26","close":10140.0},{"date":"2024-09-27","close":10080.0},{"date":"2024-09-30","close":9850.0},{"date":"2024-10-02","close":9680.0},{"date":"2024-10-04","close":9600.0},{"date":"2024-10-07","close":10040.0},{"date":"2024-10-08","close":10030.0},{"date":"2024-10-10","close":10010.0},{"date":"2024-10-11","close":8740.0},{"date":"2024-10-14","close":8640.0},{"date":"2024-10-15","close":8390.0},{"date":"2024-10-16","close":8210.0},{"date":"2024-10-17","close":8160.0},{"date":"2024-10-18","close":7980.0},{"date":"2024-10-21","close":8190.0},{"date":"2024-10-22","close":8060.0},{"date":"2024-10-23","close":8630.0},{"date":"2024-10-24","close":8330.0},{"date":"2024-10-25","close":8220.0},{"date":"2024-10-28","close":8450.0},{"date":"2024-10-29","close":8720.0},{"date":"2024-10-30","close":8560.0},{"date":"2024-10-31","close":8800.0},{"date":"2024-11-01","close":8740.0},{"date":"2024-11-04","close":8910.0},{"date":"2024-11-05","close":11260.0},{"date":"2024-11-06","close":10100.0},{"date":"2024-11-07","close":10100.0},{"date":"2024-11-08","close":9950.0},{"date":"2024-11-11","close":9530.0},{"date":"2024-11-12","close":9890.0},{"date":"2024-11-13","close":9520.0},{"date":"2024-11-14","close":9000.0},{"date":"2024-11-15","close":8250.0},{"date":"2024-11-18","close":8650.0},{"date":"2024-11-19","close":8660.0},{"date":"2024-11-20","close":8480.0},{"date":"2024-11-21","close":8460.0},{"date":"2024-11-22","close":8510.0},{"date":"2024-11-25","close":8780.0},{"date":"2024-11-26","close":8760.0},{"date":"2024-11-27","close":8620.0},{"date":"2024-11-28","close":8640.0},{"date":"2024-11-29","close":8210.0},{"date":"2024-12-02","close":8100.0},{"date":"2024-12-03","close":8370.0},{"date":"2024-12-04","close":8120.0},{"date":"2024-12-05","close":8080.0},{"date":"2024-12-06","close":7850.0},{"date":"2024-12-09","close":7050.0},{"date":"2024-12-10","close":7450.0},{"date":"2024-12-11","close":7490.0},{"date":"2024-12-12","close":7370.0},{"date":"2024-12-13","close":7820.0},{"date":"2024-12-16","close":7840.0},{"date":"2024-12-17","close":7950.0},{"date":"2024-12-18","close":8140.0},{"date":"2024-12-19","close":7880.0},{"date":"2024-12-20","close":7550.0},{"date":"2024-12-23","close":7590.0},{"date":"2024-12-24","close":7590.0},{"date":"2024-12-26","close":7520.0},{"date":"2024-12-27","close":7400.0},{"date":"2024-12-30","close":7400.0},{"date":"2025-01-02","close":7470.0},{"date":"2025-01-03","close":7630.0},{"date":"2025-01-06","close":7750.0},{"date":"2025-01-07","close":7680.0},{"date":"2025-01-08","close":7830.0},{"date":"2025-01-09","close":7830.0},{"date":"2025-01-10","close":7730.0},{"date":"2025-01-13","close":7530.0},{"date":"2025-01-14","close":7770.0},{"date":"2025-01-15","close":7770.0},{"date":"2025-01-16","close":7830.0},{"date":"2025-01-17","close":7720.0},{"date":"2025-01-20","close":7870.0},{"date":"2025-01-21","close":7420.0},{"date":"2025-01-22","close":7420.0},{"date":"2025-01-23","close":7140.0},{"date":"2025-01-24","close":7170.0},{"date":"2025-01-31","close":7150.0},{"date":"2025-02-03","close":6710.0},{"date":"2025-02-04","close":6900.0},{"date":"2025-02-05","close":7060.0},{"date":"2025-02-06","close":7040.0},{"date":"2025-02-07","close":7040.0},{"date":"2025-02-10","close":7410.0},{"date":"2025-02-11","close":7400.0},{"date":"2025-02-12","close":7330.0},{"date":"2025-02-13","close":7540.0},{"date":"2025-02-14","close":7730.0},{"date":"2025-02-17","close":8030.0},{"date":"2025-02-18","close":7950.0},{"date":"2025-02-19","close":8110.0},{"date":"2025-02-20","close":7970.0},{"date":"2025-02-21","close":8400.0},{"date":"2025-02-24","close":8590.0},{"date":"2025-02-25","close":8000.0},{"date":"2025-02-26","close":8180.0},{"date":"2025-02-27","close":8330.0},{"date":"2025-02-28","close":7870.0},{"date":"2025-03-04","close":7540.0},{"date":"2025-03-05","close":8010.0},{"date":"2025-03-06","close":7670.0},{"date":"2025-03-07","close":7590.0},{"date":"2025-03-10","close":7640.0},{"date":"2025-03-11","close":7350.0},{"date":"2025-03-12","close":7530.0},{"date":"2025-03-13","close":7280.0},{"date":"2025-03-14","close":7960.0},{"date":"2025-03-17","close":7990.0},{"date":"2025-03-18","close":8080.0},{"date":"2025-03-19","close":8140.0},{"date":"2025-03-20","close":8140.0},{"date":"2025-03-21","close":7950.0},{"date":"2025-03-24","close":7870.0},{"date":"2025-03-25","close":7940.0},{"date":"2025-03-26","close":7900.0},{"date":"2025-03-27","close":7630.0},{"date":"2025-03-28","close":7600.0},{"date":"2025-03-31","close":7230.0},{"date":"2025-04-01","close":7240.0},{"date":"2025-04-02","close":7150.0},{"date":"2025-04-03","close":7070.0},{"date":"2025-04-04","close":7250.0},{"date":"2025-04-07","close":6750.0},{"date":"2025-04-08","close":6850.0},{"date":"2025-04-09","close":6540.0},{"date":"2025-04-10","close":7270.0},{"date":"2025-04-11","close":7300.0},{"date":"2025-04-14","close":7260.0},{"date":"2025-04-15","close":7360.0},{"date":"2025-04-16","close":7090.0},{"date":"2025-04-17","close":7240.0},{"date":"2025-04-18","close":7170.0},{"date":"2025-04-21","close":7190.0},{"date":"2025-04-22","close":7110.0},{"date":"2025-04-23","close":7400.0},{"date":"2025-04-24","close":7300.0},{"date":"2025-04-25","close":7580.0},{"date":"2025-04-28","close":7450.0},{"date":"2025-04-29","close":7430.0},{"date":"2025-04-30","close":7220.0},{"date":"2025-05-02","close":7240.0},{"date":"2025-05-07","close":7390.0},{"date":"2025-05-08","close":7460.0},{"date":"2025-05-09","close":7250.0},{"date":"2025-05-12","close":7420.0},{"date":"2025-05-13","close":7310.0},{"date":"2025-05-14","close":7290.0},{"date":"2025-05-15","close":7160.0},{"date":"2025-05-16","close":7110.0},{"date":"2025-05-19","close":6990.0},{"date":"2025-05-20","close":6940.0},{"date":"2025-05-21","close":7000.0},{"date":"2025-05-22","close":6910.0},{"date":"2025-05-23","close":6750.0},{"date":"2025-05-26","close":6700.0},{"date":"2025-05-27","close":6590.0},{"date":"2025-05-28","close":7010.0},{"date":"2025-05-29","close":7100.0},{"date":"2025-05-30","close":7130.0},{"date":"2025-06-02","close":7170.0},{"date":"2025-06-04","close":7290.0},{"date":"2025-06-05","close":7360.0},{"date":"2025-06-09","close":7140.0},{"date":"2025-06-10","close":7080.0},{"date":"2025-06-11","close":7110.0},{"date":"2025-06-12","close":7180.0},{"date":"2025-06-13","close":7030.0},{"date":"2025-06-16","close":6880.0},{"date":"2025-06-17","close":6870.0},{"date":"2025-06-18","close":6920.0},{"date":"2025-06-19","close":6910.0},{"date":"2025-06-20","close":7050.0},{"date":"2025-06-23","close":6850.0},{"date":"2025-06-24","close":7150.0},{"date":"2025-06-25","close":7170.0},{"date":"2025-06-26","close":7100.0},{"date":"2025-06-27","close":6940.0},{"date":"2025-06-30","close":6940.0},{"date":"2025-07-01","close":6990.0},{"date":"2025-07-02","close":6990.0},{"date":"2025-07-03","close":7240.0},{"date":"2025-07-04","close":7180.0},{"date":"2025-07-07","close":7020.0},{"date":"2025-07-08","close":7200.0},{"date":"2025-07-09","close":7140.0},{"date":"2025-07-10","close":7170.0},{"date":"2025-07-11","close":7280.0},{"date":"2025-07-14","close":7350.0},{"date":"2025-07-15","close":7410.0},{"date":"2025-07-16","close":7380.0},{"date":"2025-07-17","close":7400.0},{"date":"2025-07-18","close":7600.0},{"date":"2025-07-21","close":7770.0},{"date":"2025-07-22","close":7610.0},{"date":"2025-07-23","close":7630.0},{"date":"2025-07-24","close":7680.0},{"date":"2025-07-25","close":7530.0},{"date":"2025-07-28","close":7600.0},{"date":"2025-07-29","close":7530.0},{"date":"2025-07-30","close":7640.0},{"date":"2025-07-31","close":7580.0},{"date":"2025-08-01","close":7200.0},{"date":"2025-08-04","close":7360.0},{"date":"2025-08-05","close":7670.0},{"date":"2025-08-06","close":7740.0},{"date":"2025-08-07","close":7730.0},{"date":"2025-08-08","close":7700.0},{"date":"2025-08-11","close":7830.0},{"date":"2025-08-12","close":7620.0},{"date":"2025-08-13","close":7580.0},{"date":"2025-08-14","close":7530.0},{"date":"2025-08-18","close":7400.0},{"date":"2025-08-19","close":7260.0},{"date":"2025-08-20","close":7120.0},{"date":"2025-08-21","close":6990.0},{"date":"2025-08-22","close":6930.0},{"date":"2025-08-25","close":7020.0},{"date":"2025-08-26","close":6980.0},{"date":"2025-08-27","close":7000.0},{"date":"2025-08-28","close":6870.0},{"date":"2025-08-29","close":6760.0},{"date":"2025-09-01","close":6640.0},{"date":"2025-09-02","close":6670.0},{"date":"2025-09-03","close":6760.0},{"date":"2025-09-04","close":6910.0},{"date":"2025-09-05","close":6890.0},{"date":"2025-09-08","close":6870.0},{"date":"2025-09-09","close":6920.0},{"date":"2025-09-10","close":6980.0},{"date":"2025-09-11","close":6940.0},{"date":"2025-09-12","close":7050.0},{"date":"2025-09-15","close":6940.0},{"date":"2025-09-16","close":6870.0},{"date":"2025-09-17","close":6880.0},{"date":"2025-09-18","close":6850.0},{"date":"2025-09-19","close":6710.0},{"date":"2025-09-22","close":6700.0},{"date":"2025-09-23","close":6880.0},{"date":"2025-09-24","close":6830.0},{"date":"2025-09-25","close":6820.0},{"date":"2025-09-26","close":6640.0},{"date":"2025-09-29","close":6640.0},{"date":"2025-09-30","close":6480.0},{"date":"2025-10-01","close":6370.0},{"date":"2025-10-02","close":6440.0},{"date":"2025-10-10","close":6390.0},{"date":"2025-10-13","close":6690.0},{"date":"2025-10-14","close":6730.0},{"date":"2025-10-15","close":6820.0},{"date":"2025-10-16","close":7210.0},{"date":"2025-10-17","close":7310.0},{"date":"2025-10-20","close":7350.0},{"date":"2025-10-21","close":7370.0},{"date":"2025-10-22","close":7540.0},{"date":"2025-10-23","close":7610.0},{"date":"2025-10-24","close":8100.0},{"date":"2025-10-27","close":8060.0},{"date":"2025-10-28","close":8090.0},{"date":"2025-10-29","close":7940.0},{"date":"2025-10-30","close":7850.0},{"date":"2025-10-31","close":7570.0},{"date":"2025-11-03","close":7610.0},{"date":"2025-11-04","close":7560.0},{"date":"2025-11-05","close":7210.0},{"date":"2025-11-06","close":7290.0},{"date":"2025-11-07","close":6950.0},{"date":"2025-11-10","close":7060.0},{"date":"2025-11-11","close":7090.0},{"date":"2025-11-12","close":7150.0},{"date":"2025-11-13","close":7300.0},{"date":"2025-11-14","close":7140.0},{"date":"2025-11-17","close":7140.0},{"date":"2025-11-18","close":6860.0},{"date":"2025-11-19","close":6770.0},{"date":"2025-11-20","close":6920.0},{"date":"2025-11-21","close":6670.0},{"date":"2025-11-24","close":6700.0},{"date":"2025-11-25","close":6580.0},{"date":"2025-11-26","close":6820.0},{"date":"2025-11-27","close":6880.0},{"date":"2025-11-28","close":7040.0},{"date":"2025-12-01","close":7440.0},{"date":"2025-12-02","close":7420.0},{"date":"2025-12-03","close":7460.0},{"date":"2025-12-04","close":7430.0},{"date":"2025-12-05","close":7440.0},{"date":"2025-12-08","close":7760.0},{"date":"2025-12-09","close":7880.0},{"date":"2025-12-10","close":7870.0},{"date":"2025-12-11","close":7770.0},{"date":"2025-12-12","close":7700.0},{"date":"2025-12-15","close":7710.0},{"date":"2025-12-16","close":7370.0},{"date":"2025-12-17","close":7240.0},{"date":"2025-12-18","close":6950.0},{"date":"2025-12-19","close":6820.0},{"date":"2025-12-22","close":6950.0},{"date":"2025-12-23","close":6990.0},{"date":"2025-12-24","close":6920.0},{"date":"2025-12-26","close":6880.0},{"date":"2025-12-29","close":6880.0},{"date":"2025-12-30","close":6650.0},{"date":"2026-01-02","close":6670.0},{"date":"2026-01-05","close":6980.0},{"date":"2026-01-06","close":6990.0},{"date":"2026-01-07","close":6710.0},{"date":"2026-01-08","close":6600.0},{"date":"2026-01-09","close":6630.0},{"date":"2026-01-12","close":6700.0},{"date":"2026-01-13","close":6830.0},{"date":"2026-01-14","close":6680.0},{"date":"2026-01-15","close":6690.0},{"date":"2026-01-16","close":6610.0},{"date":"2026-01-19","close":7100.0},{"date":"2026-01-20","close":7310.0},{"date":"2026-01-21","close":7110.0},{"date":"2026-01-22","close":9240.0},{"date":"2026-01-23","close":9120.0},{"date":"2026-01-26","close":10600.0},{"date":"2026-01-27","close":11310.0},{"date":"2026-01-28","close":11860.0},{"date":"2026-01-29","close":12490.0},{"date":"2026-01-30","close":13230.0},{"date":"2026-02-02","close":11910.0},{"date":"2026-02-03","close":12000.0},{"date":"2026-02-04","close":13350.0},{"date":"2026-02-05","close":12920.0},{"date":"2026-02-06","close":12510.0},{"date":"2026-02-09","close":13080.0},{"date":"2026-02-10","close":13750.0},{"date":"2026-02-11","close":13310.0},{"date":"2026-02-12","close":12420.0},{"date":"2026-02-13","close":12150.0},{"date":"2026-02-19","close":13470.0},{"date":"2026-02-20","close":13830.0},{"date":"2026-02-23","close":12810.0},{"date":"2026-02-24","close":15060.0},{"date":"2026-02-25","close":14380.0},{"date":"2026-02-26","close":13810.0},{"date":"2026-02-27","close":14690.0},{"date":"2026-03-03","close":13800.0},{"date":"2026-03-04","close":11180.0},{"date":"2026-03-05","close":12910.0},{"date":"2026-03-06","close":15100.0},{"date":"2026-03-09","close":14900.0},{"date":"2026-03-10","close":14560.0},{"date":"2026-03-11","close":14360.0},{"date":"2026-03-12","close":13920.0},{"date":"2026-03-13","close":13520.0},{"date":"2026-03-16","close":13170.0},{"date":"2026-03-17","close":12940.0},{"date":"2026-03-18","close":12910.0},{"date":"2026-03-19","close":12570.0},{"date":"2026-03-20","close":12510.0},{"date":"2026-03-23","close":11610.0},{"date":"2026-03-24","close":11920.0},{"date":"2026-03-25","close":12680.0},{"date":"2026-03-26","close":12000.0},{"date":"2026-03-27","close":12000.0},{"date":"2026-03-30","close":11950.0},{"date":"2026-03-31","close":11600.0},{"date":"2026-04-01","close":12270.0},{"date":"2026-04-02","close":11670.0},{"date":"2026-04-03","close":11670.0},{"date":"2026-04-06","close":11740.0},{"date":"2026-04-07","close":11740.0},{"date":"2026-04-08","close":12590.0},{"date":"2026-04-09","close":11980.0},{"date":"2026-04-10","close":11970.0},{"date":"2026-04-13","close":11830.0},{"date":"2026-04-14","close":12050.0},{"date":"2026-04-15","close":12510.0},{"date":"2026-04-16","close":12520.0},{"date":"2026-04-17","close":12740.0},{"date":"2026-04-20","close":12550.0},{"date":"2026-04-21","close":16310.0},{"date":"2026-04-22","close":16930.0},{"date":"2026-04-23","close":16100.0},{"date":"2026-04-24","close":16490.0},{"date":"2026-04-27","close":17130.0},{"date":"2026-04-28","close":18200.0},{"date":"2026-04-29","close":18650.0},{"date":"2026-04-30","close":17170.0},{"date":"2026-05-04","close":17190.0},{"date":"2026-05-06","close":16890.0},{"date":"2026-05-07","close":16300.0},{"date":"2026-05-08","close":16630.0},{"date":"2026-05-11","close":15670.0},{"date":"2026-05-12","close":15120.0},{"date":"2026-05-13","close":14430.0},{"date":"2026-05-14","close":14720.0},{"date":"2026-05-15","close":13570.0},{"date":"2026-05-18","close":13280.0},{"date":"2026-05-19","close":12750.0},{"date":"2026-05-20","close":12240.0},{"date":"2026-05-21","close":12940.0},{"date":"2026-05-22","close":13560.0},{"date":"2026-05-26","close":13470.0},{"date":"2026-05-27","close":12570.0},{"date":"2026-05-28","close":12370.0},{"date":"2026-05-29","close":12060.0},{"date":"2026-06-01","close":11730.0},{"date":"2026-06-02","close":11050.0},{"date":"2026-06-04","close":11560.0},{"date":"2026-06-05","close":10580.0},{"date":"2026-06-08","close":9770.0},{"date":"2026-06-09","close":10280.0},{"date":"2026-06-10","close":10200.0},{"date":"2026-06-11","close":10300.0},{"date":"2026-06-12","close":10730.0},{"date":"2026-06-15","close":10890.0},{"date":"2026-06-16","close":10840.0},{"date":"2026-06-17","close":10830.0},{"date":"2026-06-18","close":10300.0},{"date":"2026-06-19","close":10060.0},{"date":"2026-06-22","close":9910.0},{"date":"2026-06-23","close":9120.0},{"date":"2026-06-24","close":9210.0},{"date":"2026-06-25","close":8920.0},{"date":"2026-06-26","close":8300.0},{"date":"2026-06-29","close":9360.0},{"date":"2026-06-30","close":8890.0},{"date":"2026-07-01","close":8790.0},{"date":"2026-07-02","close":8360.0},{"date":"2026-07-03","close":8280.0},{"date":"2026-07-06","close":8080.0},{"date":"2026-07-07","close":7820.0},{"date":"2026-07-08","close":7340.0},{"date":"2026-07-09","close":7490.0},{"date":"2026-07-10","close":7960.0},{"date":"2026-07-13","close":7450.0},{"date":"2026-07-14","close":7260.0},{"date":"2026-07-15","close":7600.0},{"date":"2026-07-16","close":7260.0},{"date":"2026-07-20","close":6890.0},{"date":"2026-07-21","close":6870.0},{"date":"2026-07-22","close":6980.0},{"date":"2026-07-23","close":7480.0},{"date":"2026-07-24","close":6940.0},{"date":"2026-07-27","close":7100.0},{"date":"2026-07-28","close":6490.0},{"date":"2026-07-29","close":5950.0},{"date":"2026-07-30","close":5940.0},{"date":"2026-07-31","close":6640.0},{"date":"2026-08-03","close":6790.0},{"date":"2026-08-04","close":7250.0},{"date":"2026-08-05","close":7480.0},{"date":"2026-08-06","close":7550.0},{"date":"2026-08-07","close":7570.0},{"date":"2026-08-10","close":8000.0},{"date":"2026-08-11","close":7910.0},{"date":"2026-08-12","close":8040.0},{"date":"2026-08-13","close":8210.0},{"date":"2026-08-14","close":8420.0},{"date":"2026-08-18","close":7910.0},{"date":"2026-08-19","close":7830.0},{"date":"2026-08-20","close":7940.0},{"date":"2026-08-21","close":7490.0},{"date":"2026-08-24","close":7870.0},{"date":"2026-08-25","close":7880.0},{"date":"2026-08-26","close":7820.0},{"date":"2026-08-27","close":8150.0},{"date":"2026-08-28","close":7960.0},{"date":"2026-08-31","close":8080.0},{"date":"2026-09-01","close":7950.0},{"date":"2026-09-02","close":7610.0},{"date":"2026-09-03","close":7540.0},{"date":"2026-09-04","close":7550.0},{"date":"2026-09-07","close":7600.0},{"date":"2026-09-08","close":7430.0},{"date":"2026-09-09","close":7780.0},{"date":"2026-09-10","close":7750.0},{"date":"2026-09-11","close":7500.0},{"date":"2026-09-14","close":7300.0},{"date":"2026-09-15","close":7590.0},{"date":"2026-09-16","close":7480.0},{"date":"2026-09-17","close":7630.0},{"date":"2026-09-18","close":7750.0},{"date":"2026-09-21","close":7730.0},{"date":"2026-09-22","close":7600.0},{"date":"2026-09-23","close":7500.0},{"date":"2026-09-28","close":7610.0},{"date":"2026-09-29","close":7640.0},{"date":"2026-09-30","close":7970.0},{"date":"2026-10-01","close":8070.0},{"date":"2026-10-02","close":8360.0},{"date":"2026-10-06","close":8920.0},{"date":"2026-10-07","close":8400.0},{"date":"2026-10-08","close":8690.0},{"date":"2026-10-12","close":8270.0},{"date":"2026-10-13","close":8430.0},{"date":"2026-10-14","close":8520.0},{"date":"2026-10-15","close":7620.0},{"date":"2026-10-16","close":8030.0},{"date":"2026-10-19","close":8620.0},{"date":"2026-10-20","close":8070.0},{"date":"2026-10-21","close":8140.0},{"date":"2026-10-22","close":7720.0},{"date":"2026-10-23","close":7250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1808.0,"foreign_net":9172.0,"institution_net":-10980.0},{"date":"2026-10-21","retail_net":9069.0,"foreign_net":-13498.0,"institution_net":4429.0},{"date":"2026-10-20","retail_net":148032.0,"foreign_net":-127480.0,"institution_net":-20552.0},{"date":"2026-10-19","retail_net":-67152.0,"foreign_net":1243.0,"institution_net":65909.0},{"date":"2026-10-16","retail_net":-36117.0,"foreign_net":19375.0,"institution_net":16742.0},{"date":"2026-10-15","retail_net":46396.0,"foreign_net":-61893.0,"institution_net":15497.0},{"date":"2026-10-14","retail_net":64316.0,"foreign_net":-72207.0,"institution_net":7891.0},{"date":"2026-10-13","retail_net":-127602.0,"foreign_net":77325.0,"institution_net":50277.0},{"date":"2026-10-12","retail_net":213951.0,"foreign_net":-200396.0,"institution_net":-13555.0},{"date":"2026-10-08","retail_net":75805.0,"foreign_net":-94161.0,"institution_net":18356.0},{"date":"2026-10-07","retail_net":89337.0,"foreign_net":-94757.0,"institution_net":5420.0},{"date":"2026-10-06","retail_net":61939.0,"foreign_net":-87459.0,"institution_net":25520.0},{"date":"2026-10-02","retail_net":8292.0,"foreign_net":-11515.0,"institution_net":3223.0},{"date":"2026-10-01","retail_net":739.0,"foreign_net":-60489.0,"institution_net":59750.0},{"date":"2026-09-30","retail_net":28664.0,"foreign_net":-4977.0,"institution_net":-23687.0},{"date":"2026-09-29","retail_net":37166.0,"foreign_net":-4491.0,"institution_net":-32675.0},{"date":"2026-09-28","retail_net":-52719.0,"foreign_net":63197.0,"institution_net":-10478.0},{"date":"2026-09-23","retail_net":64718.0,"foreign_net":-49254.0,"institution_net":-15464.0},{"date":"2026-09-22","retail_net":28511.0,"foreign_net":1845.0,"institution_net":-30356.0},{"date":"2026-09-21","retail_net":19779.0,"foreign_net":-16059.0,"institution_net":-3720.0},{"date":"2026-09-18","retail_net":-90599.0,"foreign_net":82349.0,"institution_net":8250.0},{"date":"2026-09-17","retail_net":-60114.0,"foreign_net":59238.0,"institution_net":876.0},{"date":"2026-09-16","retail_net":29737.0,"foreign_net":-33807.0,"institution_net":4070.0},{"date":"2026-09-15","retail_net":-61760.0,"foreign_net":16091.0,"institution_net":45669.0},{"date":"2026-09-14","retail_net":-439.0,"foreign_net":22485.0,"institution_net":-22046.0},{"date":"2026-09-11","retail_net":88499.0,"foreign_net":49590.0,"institution_net":-138089.0},{"date":"2026-09-10","retail_net":39556.0,"foreign_net":-93455.0,"institution_net":53899.0},{"date":"2026-09-09","retail_net":-64621.0,"foreign_net":54757.0,"institution_net":9864.0},{"date":"2026-09-08","retail_net":35770.0,"foreign_net":-166.0,"institution_net":-35604.0},{"date":"2026-09-07","retail_net":-11848.0,"foreign_net":25551.0,"institution_net":-13703.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1808.0,"foreign_net":9172.0,"institution_net":-10980.0},"d3":{"retail_net":158909.0,"foreign_net":-131806.0,"institution_net":-27103.0},"d7":{"retail_net":166352.0,"foreign_net":-245288.0,"institution_net":78936.0},"d14":{"retail_net":488813.0,"foreign_net":-716740.0,"institution_net":227927.0},"d30":{"retail_net":519113.0,"foreign_net":-543846.0,"institution_net":24733.0}},"analysis":"최근 5일 외국인 순매수 -11.12만, 기관 순매수 5.55만. 30일 누적: 외국인 -54.38만, 기관 2.47만.","foreign_flow":-111188.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":55548.0},"insider_trades":[],"price_analysis":{"current":7260.0,"low_30d":7230.0,"support":7437.0,"high_30d":9300.0,"change_1d":-6.0,"change_7d":-14.8,"change_30d":-1.2,"resistance":9093.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.07,"per":19.82,"quarter":"2024-Q2"},{"pbr":5.66,"per":20.99,"quarter":"2024-Q3"},{"pbr":2.7,"per":10.25,"quarter":"2024-Q4"},{"pbr":2.56,"per":9.76,"quarter":"2025-Q1"},{"pbr":2.5,"per":20.09,"quarter":"2025-Q2"},{"pbr":2.28,"per":10.83,"quarter":"2025-Q3"},{"pbr":2.29,"per":18.0,"quarter":"2025-Q4"},{"pbr":3.9,"per":45.18,"quarter":"2026-Q1"},{"pbr":2.92,"per":16.52,"quarter":"2026-Q2"},{"pbr":1.06,"per":13.49,"quarter":"현재"}],"timeline":[{"close":10850.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9850.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7400.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7230.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6940.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6480.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8890.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.43,"pbr_5y_low":2.28,"per_5y_avg":19.05,"per_5y_low":9.76,"current_pbr":1.06,"current_per":13.49,"pbr_5y_high":6.07,"per_5y_high":45.18,"pbr_5y_median":2.7,"per_5y_median":18.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +29.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 13.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":30.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.07,"per":19.82,"close":10850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.66,"per":20.99,"close":9850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.7,"per":10.25,"close":7400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.56,"per":9.76,"close":7230.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.5,"per":20.09,"close":6940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":10.83,"close":6480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.29,"per":18.0,"close":6650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.9,"per":45.18,"close":11600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.92,"per":16.52,"close":8890.0,"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":"13.6배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":169.21,"pbr":null,"per":null,"roa":0.019082530802762388,"roe":0.02467474145545774,"revenue":69014407591.0,"market_cap":null,"net_income":13160849052.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3064709078479178,"total_assets":689680482533.0,"total_equity":533373331419.0,"profit_margin":0.1906971241424707,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13557357641.0,"operating_margin":0.196442425780787},{"eps":75.93,"pbr":2.49,"per":43.96,"roa":0.008675491569458143,"roe":0.01135451451662269,"revenue":53414910431.0,"market_cap":1268600000000.0,"net_income":5906056515.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16475957802771965,"total_assets":680774854971.0,"total_equity":520150509857.0,"profit_margin":0.11056943589991208,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2163067299.0,"operating_margin":0.04049557102214361},{"eps":140.17,"pbr":null,"per":null,"roa":0.01651424436011849,"roe":0.0214752452189105,"revenue":82093061056.0,"market_cap":null,"net_income":10902760421.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16092822144843666,"total_assets":660203408842.0,"total_equity":507689682230.0,"profit_margin":0.13280976833794336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7587644374.0,"operating_margin":0.0924273534985383},{"eps":152.8,"pbr":null,"per":null,"roa":0.017116307738518955,"roe":0.023935556071122115,"revenue":87653287405.0,"market_cap":null,"net_income":11885150872.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17333988201489064,"total_assets":694375858016.0,"total_equity":496547932151.0,"profit_margin":0.1355927566878916,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7548648551.0,"operating_margin":0.08611940036112557},{"eps":-112.13,"pbr":null,"per":null,"roa":-0.013020060741001089,"roe":-0.017989449857909307,"revenue":129612546705.0,"market_cap":null,"net_income":-8721477553.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.062230304542645394,"total_assets":669849221635.0,"total_equity":484810687480.0,"profit_margin":-0.06728883718989186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1368147222.0,"operating_margin":0.010555669622894785},{"eps":188.55,"pbr":null,"per":null,"roa":0.019733509905317238,"roe":0.029727742616991275,"revenue":107822279418.0,"market_cap":null,"net_income":14665171811.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2166119772468934,"total_assets":743160840690.0,"total_equity":493316024696.0,"profit_margin":0.1360124446464983,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17005961173.0,"operating_margin":0.1577221448553517},{"eps":369.32,"pbr":null,"per":null,"roa":0.03914510928735943,"roe":0.060002282464609626,"revenue":130543668989.0,"market_cap":null,"net_income":28725468858.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23108128019246874,"total_assets":733820121618.0,"total_equity":478739602530.0,"profit_margin":0.22004490206584046,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24085998076.0,"operating_margin":0.1845052943780028},{"eps":-100.23,"pbr":null,"per":null,"roa":-0.013741536954146715,"roe":-0.025597139628345696,"revenue":149060424837.0,"market_cap":null,"net_income":-7795870710.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20058274524371567,"total_assets":567321598451.0,"total_equity":304560229119.0,"profit_margin":-0.05230007038102106,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8046988129.0,"operating_margin":-0.05398473899292527},{"eps":283.19,"pbr":null,"per":null,"roa":0.03510408847497238,"roe":0.07046536363302687,"revenue":134317050538.0,"market_cap":null,"net_income":22026921531.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21647081111845967,"total_assets":627474533250.0,"total_equity":312592178559.0,"profit_margin":0.1639919983559221,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24956319175.0,"operating_margin":0.18580157228764893},{"eps":169.98,"pbr":null,"per":null,"roa":0.021342570282709753,"roe":0.045943778716667265,"revenue":94619618151.0,"market_cap":null,"net_income":13221081019.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22628781968693362,"total_assets":619469953425.0,"total_equity":287766513515.0,"profit_margin":0.13972875052085879,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18350251278.0,"operating_margin":0.19393706756156534},{"eps":116.24,"pbr":null,"per":null,"roa":0.014079868844842715,"roe":0.03737798943688368,"revenue":35900992280.0,"market_cap":null,"net_income":9041289348.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2629527794489139,"total_assets":642143009117.0,"total_equity":241888059904.0,"profit_margin":0.25183953907136963,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6529076706.0,"operating_margin":0.18186340519722258},{"eps":-21.94,"pbr":null,"per":null,"roa":-0.003095254020276456,"roe":-0.008508410591056819,"revenue":27050465700.0,"market_cap":null,"net_income":-1706366694.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.29697444166367903,"total_assets":551284864771.0,"total_equity":200550581773.0,"profit_margin":-0.0630808620052704,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4509822226.0,"operating_margin":0.1667188386335249}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":547.47,"per":19.82,"date":"2024-06","close":10850.0,"source":"reported"},{"eps":547.47,"per":17.24,"date":"2024-07","close":9440.0,"source":"reported"},{"eps":547.47,"per":19.49,"date":"2024-08","close":10670.0,"source":"reported"},{"eps":469.18,"per":20.99,"date":"2024-09","close":9850.0,"source":"reported"},{"eps":469.18,"per":18.76,"date":"2024-10","close":8800.0,"source":"reported"},{"eps":469.18,"per":17.5,"date":"2024-11","close":8210.0,"source":"reported"},{"eps":722.26,"per":10.25,"date":"2024-12","close":7400.0,"source":"reported"},{"eps":722.26,"per":9.9,"date":"2025-01","close":7150.0,"source":"reported"},{"eps":722.26,"per":10.9,"date":"2025-02","close":7870.0,"source":"reported"},{"eps":740.83,"per":9.76,"date":"2025-03","close":7230.0,"source":"reported"},{"eps":740.83,"per":9.75,"date":"2025-04","close":7220.0,"source":"reported"},{"eps":740.83,"per":9.62,"date":"2025-05","close":7130.0,"source":"reported"},{"eps":345.51,"per":20.09,"date":"2025-06","close":6940.0,"source":"reported"},{"eps":345.51,"per":21.94,"date":"2025-07","close":7580.0,"source":"reported"},{"eps":345.51,"per":19.57,"date":"2025-08","close":6760.0,"source":"reported"},{"eps":598.54,"per":10.83,"date":"2025-09","close":6480.0,"source":"reported"},{"eps":598.54,"per":12.65,"date":"2025-10","close":7570.0,"source":"reported"},{"eps":598.54,"per":11.76,"date":"2025-11","close":7040.0,"source":"reported"},{"eps":369.39,"per":18.0,"date":"2025-12","close":6650.0,"source":"reported"},{"eps":369.39,"per":35.82,"date":"2026-01","close":13230.0,"source":"reported"},{"eps":369.39,"per":39.77,"date":"2026-02","close":14690.0,"source":"reported"},{"eps":256.77,"per":45.18,"date":"2026-03","close":11600.0,"source":"reported"},{"eps":256.77,"per":66.87,"date":"2026-04","close":17170.0,"source":"reported"},{"eps":256.77,"per":46.97,"date":"2026-05","close":12060.0,"source":"reported"},{"eps":538.11,"per":16.52,"date":"2026-06","close":8890.0,"source":"reported"},{"eps":538.11,"per":12.34,"date":"2026-07","close":6640.0,"source":"reported"},{"eps":538.11,"per":15.02,"date":"2026-08","close":8080.0,"source":"reported"},{"eps":538.11,"per":14.81,"date":"2026-09","close":7970.0,"source":"reported"},{"eps":538.11,"per":13.47,"date":"2026-10","close":7250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.54,"std":13.37,"count":29,"current":13.47,"lower_1sd":7.17,"upper_1sd":33.91},"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":"씨아이에스","phase":"above-fold","symbol_resolved":true}