{"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":"2026-10-23T09:46:18.244471+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.3,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":62.7,"direction":"higher_better","percentile":84}],"summary":"매출 +36.3%","percentile":80},"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":49.1,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.8,"direction":"higher_better","percentile":68}],"summary":"RSI 49","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":60.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.4x, 순차입금비율 0.5x","percentile":70}},"signals":[],"summary":"한국화장품제조(003350)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3297.40억. 현재가 14,550원, 전일 대비 -2.0%, 30일 +11.8%. PER 10.3배 / ROE 8.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.38만, 기관 순매수 13.46만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.76%","value_pct":0.76},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7634},"catalysts":["전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":340.80532093522197,"grade":"D","trend":"하락","atr_14":1440.0,"rsi_14":49.14529914529914,"sma_20":15379.5,"sma_60":12879.666666666666,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(340.81)가 시그널선(555.78)을 하회합니다(데드크로스). SMA20 15380, SMA60 12880 — 혼조세입니다. 볼린저밴드 14313~16446 (현재 위치 11%).","bb_lower":14312.645276994099,"bb_upper":16446.3547230059,"macd_signal":555.7829058742584},"change_pct":-2.63,"chart_data":[{"date":"2024-10-23","open":15700,"high":15860,"low":15160,"close":15480,"volume":495840,"rsi_14":52.16,"sma_20":15525.0,"sma_60":14323.33,"sma_120":11879.67},{"date":"2024-10-24","open":15280,"high":16000,"low":15160,"close":15980,"volume":344890,"rsi_14":60.53,"sma_20":15550.0,"sma_60":14373.33,"sma_120":11969.67},{"date":"2024-10-25","open":16000,"high":16060,"low":14680,"close":14720,"volume":811575,"rsi_14":47.28,"sma_20":15550.0,"sma_60":14403.0,"sma_120":12048.67},{"date":"2024-10-28","open":14740,"high":15320,"low":14640,"close":14920,"volume":354485,"rsi_14":40.67,"sma_20":15552.0,"sma_60":14449.33,"sma_120":12129.08},{"date":"2024-10-29","open":15100,"high":15100,"low":14560,"close":14920,"volume":225505,"rsi_14":40.17,"sma_20":15550.0,"sma_60":14495.0,"sma_120":12209.08},{"date":"2024-10-30","open":14960,"high":15360,"low":14700,"close":15000,"volume":254630,"rsi_14":38.44,"sma_20":15539.0,"sma_60":14512.33,"sma_120":12287.92},{"date":"2024-10-31","open":14800,"high":14980,"low":14460,"close":14800,"volume":341185,"rsi_14":45.24,"sma_20":15522.0,"sma_60":14541.33,"sma_120":12366.42},{"date":"2024-11-01","open":15400,"high":15660,"low":14620,"close":15180,"volume":834165,"rsi_14":48.4,"sma_20":15562.0,"sma_60":14580.33,"sma_120":12447.67},{"date":"2024-11-04","open":15620,"high":16800,"low":15160,"close":16800,"volume":1020415,"rsi_14":59.34,"sma_20":15644.0,"sma_60":14643.33,"sma_120":12542.5},{"date":"2024-11-05","open":16700,"high":17580,"low":16540,"close":17120,"volume":677955,"rsi_14":63.59,"sma_20":15687.0,"sma_60":14726.33,"sma_120":12640.17},{"date":"2024-11-06","open":16900,"high":17080,"low":16100,"close":16600,"volume":455895,"rsi_14":56.02,"sma_20":15701.0,"sma_60":14830.67,"sma_120":12732.75},{"date":"2024-11-07","open":16620,"high":16620,"low":15700,"close":15760,"volume":294155,"rsi_14":42.47,"sma_20":15659.0,"sma_60":14907.33,"sma_120":12817.25},{"date":"2024-11-08","open":15760,"high":16280,"low":15340,"close":15640,"volume":370220,"rsi_14":44.67,"sma_20":15673.0,"sma_60":14974.33,"sma_120":12901.42},{"date":"2024-11-11","open":15400,"high":15400,"low":14280,"close":15080,"volume":736465,"rsi_14":44.16,"sma_20":15658.0,"sma_60":15032.33,"sma_120":12980.0},{"date":"2024-11-12","open":14780,"high":14840,"low":13960,"close":13980,"volume":344485,"rsi_14":40.26,"sma_20":15590.0,"sma_60":15060.67,"sma_120":13035.33},{"date":"2024-11-13","open":13900,"high":14640,"low":13640,"close":14120,"volume":512895,"rsi_14":37.33,"sma_20":15546.0,"sma_60":15091.67,"sma_120":13097.08},{"date":"2024-11-14","open":14340,"high":14920,"low":12940,"close":13540,"volume":905615,"rsi_14":41.14,"sma_20":15439.0,"sma_60":15124.67,"sma_120":13153.5},{"date":"2024-11-15","open":13720,"high":13800,"low":11000,"close":11460,"volume":2871330,"rsi_14":29.74,"sma_20":15169.0,"sma_60":15120.67,"sma_120":13183.83},{"date":"2024-11-18","open":11300,"high":11560,"low":10820,"close":11280,"volume":732195,"rsi_14":29.13,"sma_20":14914.0,"sma_60":15074.0,"sma_120":13209.92},{"date":"2024-11-19","open":11280,"high":11280,"low":10640,"close":10700,"volume":809120,"rsi_14":26.68,"sma_20":14654.0,"sma_60":15012.33,"sma_120":13230.58},{"date":"2024-11-20","open":10720,"high":11100,"low":10520,"close":10760,"volume":623490,"rsi_14":27.75,"sma_20":14418.0,"sma_60":14952.67,"sma_120":13250.92},{"date":"2024-11-21","open":10820,"high":10940,"low":10200,"close":10200,"volume":471430,"rsi_14":23.11,"sma_20":14129.0,"sma_60":14890.67,"sma_120":13266.5},{"date":"2024-11-22","open":10180,"high":10360,"low":9980,"close":9990,"volume":474625,"rsi_14":6.62,"sma_20":13892.5,"sma_60":14817.83,"sma_120":13274.42},{"date":"2024-11-25","open":9990,"high":10240,"low":9980,"close":10120,"volume":299835,"rsi_14":4.31,"sma_20":13652.5,"sma_60":14743.5,"sma_120":13277.42},{"date":"2024-11-26","open":10240,"high":10800,"low":9640,"close":9680,"volume":850180,"rsi_14":4.35,"sma_20":13390.5,"sma_60":14672.83,"sma_120":13268.08},{"date":"2024-11-27","open":9690,"high":9730,"low":9350,"close":9660,"volume":524910,"rsi_14":4.88,"sma_20":13123.5,"sma_60":14602.17,"sma_120":13257.08},{"date":"2024-11-28","open":9670,"high":9690,"low":9390,"close":9440,"volume":282770,"rsi_14":4.81,"sma_20":12855.5,"sma_60":14535.5,"sma_120":13241.58},{"date":"2024-11-29","open":9450,"high":9450,"low":8800,"close":8860,"volume":438870,"rsi_14":4.8,"sma_20":12539.5,"sma_60":14470.83,"sma_120":13228.42},{"date":"2024-12-02","open":8860,"high":9020,"low":8440,"close":8480,"volume":594905,"rsi_14":5.36,"sma_20":12123.5,"sma_60":14383.5,"sma_120":13217.17},{"date":"2024-12-03","open":8540,"high":9880,"low":8540,"close":9820,"volume":2153565,"rsi_14":20.79,"sma_20":11758.5,"sma_60":14269.17,"sma_120":13216.42},{"date":"2024-12-04","open":9560,"high":9820,"low":9370,"close":9620,"volume":640520,"rsi_14":21.92,"sma_20":11409.5,"sma_60":14148.17,"sma_120":13214.25},{"date":"2024-12-05","open":9620,"high":9950,"low":9410,"close":9500,"volume":540995,"rsi_14":30.48,"sma_20":11096.5,"sma_60":14036.5,"sma_120":13213.42},{"date":"2024-12-06","open":9520,"high":9840,"low":8750,"close":9040,"volume":545790,"rsi_14":28.87,"sma_20":10766.5,"sma_60":13926.17,"sma_120":13199.75},{"date":"2024-12-09","open":8800,"high":8890,"low":8440,"close":8600,"volume":456630,"rsi_14":29.65,"sma_20":10442.5,"sma_60":13809.17,"sma_120":13180.75},{"date":"2024-12-10","open":8680,"high":10180,"low":8680,"close":10000,"volume":1123775,"rsi_14":44.15,"sma_20":10243.5,"sma_60":13696.83,"sma_120":13165.42},{"date":"2024-12-11","open":10380,"high":10500,"low":9670,"close":10080,"volume":1015880,"rsi_14":49.0,"sma_20":10041.5,"sma_60":13607.17,"sma_120":13156.08},{"date":"2024-12-12","open":10220,"high":10440,"low":9910,"close":10340,"volume":505995,"rsi_14":52.88,"sma_20":9881.5,"sma_60":13529.83,"sma_120":13149.92},{"date":"2024-12-13","open":10220,"high":10580,"low":10120,"close":10480,"volume":345360,"rsi_14":52.96,"sma_20":9832.5,"sma_60":13454.83,"sma_120":13148.92},{"date":"2024-12-16","open":10760,"high":10760,"low":10200,"close":10340,"volume":322385,"rsi_14":55.71,"sma_20":9785.5,"sma_60":13378.5,"sma_120":13148.92},{"date":"2024-12-17","open":10380,"high":10380,"low":10040,"close":10140,"volume":236830,"rsi_14":54.03,"sma_20":9757.5,"sma_60":13304.17,"sma_120":13144.25},{"date":"2024-12-18","open":10180,"high":10240,"low":9880,"close":9940,"volume":217245,"rsi_14":54.21,"sma_20":9716.5,"sma_60":13219.83,"sma_120":13141.92},{"date":"2024-12-19","open":9620,"high":10660,"low":9440,"close":10240,"volume":529190,"rsi_14":62.19,"sma_20":9718.5,"sma_60":13132.5,"sma_120":13138.08},{"date":"2024-12-20","open":10200,"high":10200,"low":9800,"close":9870,"volume":260610,"rsi_14":62.3,"sma_20":9712.5,"sma_60":13051.67,"sma_120":13135.0},{"date":"2024-12-23","open":9950,"high":10180,"low":9760,"close":9920,"volume":196470,"rsi_14":51.15,"sma_20":9702.5,"sma_60":12969.0,"sma_120":13122.33},{"date":"2024-12-24","open":9930,"high":10600,"low":9930,"close":10000,"volume":479755,"rsi_14":54.48,"sma_20":9718.5,"sma_60":12886.33,"sma_120":13109.33},{"date":"2024-12-26","open":10100,"high":10680,"low":9970,"close":10540,"volume":560250,"rsi_14":61.16,"sma_20":9762.5,"sma_60":12808.33,"sma_120":13093.33},{"date":"2024-12-27","open":10480,"high":10480,"low":10020,"close":10180,"volume":261415,"rsi_14":62.5,"sma_20":9799.5,"sma_60":12725.67,"sma_120":13084.5},{"date":"2024-12-30","open":10020,"high":10460,"low":9960,"close":10340,"volume":168685,"rsi_14":70.33,"sma_20":9873.5,"sma_60":12658.33,"sma_120":13082.33},{"date":"2025-01-02","open":10360,"high":10620,"low":10180,"close":10300,"volume":297245,"rsi_14":55.14,"sma_20":9964.5,"sma_60":12577.33,"sma_120":13078.5},{"date":"2025-01-03","open":10300,"high":10520,"low":10200,"close":10460,"volume":217825,"rsi_14":56.33,"sma_20":9996.5,"sma_60":12480.67,"sma_120":13078.5},{"date":"2025-01-06","open":10820,"high":11060,"low":10440,"close":10700,"volume":457195,"rsi_14":56.04,"sma_20":10050.5,"sma_60":12387.0,"sma_120":13075.33},{"date":"2025-01-07","open":10640,"high":10780,"low":10420,"close":10460,"volume":285435,"rsi_14":49.68,"sma_20":10098.5,"sma_60":12284.67,"sma_120":13067.33},{"date":"2025-01-08","open":10300,"high":10540,"low":10300,"close":10360,"volume":162090,"rsi_14":50.33,"sma_20":10164.5,"sma_60":12201.33,"sma_120":13047.17},{"date":"2025-01-09","open":10380,"high":10820,"low":10320,"close":10560,"volume":321440,"rsi_14":56.91,"sma_20":10262.5,"sma_60":12121.0,"sma_120":13021.33},{"date":"2025-01-10","open":10560,"high":10680,"low":10260,"close":10280,"volume":223320,"rsi_14":55.45,"sma_20":10276.5,"sma_60":12036.67,"sma_120":13001.17},{"date":"2025-01-13","open":10280,"high":10620,"low":10100,"close":10220,"volume":329800,"rsi_14":49.65,"sma_20":10283.5,"sma_60":11957.0,"sma_120":12977.5},{"date":"2025-01-14","open":10200,"high":10260,"low":9850,"close":9920,"volume":360375,"rsi_14":50.89,"sma_20":10262.5,"sma_60":11861.0,"sma_120":12957.0},{"date":"2025-01-15","open":10000,"high":10000,"low":9530,"close":9570,"volume":389195,"rsi_14":44.37,"sma_20":10217.0,"sma_60":11739.5,"sma_120":12932.58},{"date":"2025-01-16","open":9680,"high":9950,"low":9640,"close":9900,"volume":475375,"rsi_14":48.51,"sma_20":10195.0,"sma_60":11631.5,"sma_120":12914.25},{"date":"2025-01-17","open":9900,"high":9930,"low":9600,"close":9650,"volume":287120,"rsi_14":35.5,"sma_20":10170.5,"sma_60":11527.33,"sma_120":12897.67},{"date":"2025-01-20","open":9650,"high":9690,"low":9460,"close":9570,"volume":146805,"rsi_14":39.07,"sma_20":10152.0,"sma_60":11428.83,"sma_120":12876.08},{"date":"2025-01-21","open":9580,"high":9920,"low":9440,"close":9520,"volume":332470,"rsi_14":34.7,"sma_20":10116.0,"sma_60":11321.17,"sma_120":12847.25},{"date":"2025-01-22","open":9540,"high":9670,"low":9400,"close":9510,"volume":218495,"rsi_14":35.09,"sma_20":10098.0,"sma_60":11234.33,"sma_120":12818.67},{"date":"2025-01-23","open":9550,"high":9560,"low":9230,"close":9300,"volume":210575,"rsi_14":28.52,"sma_20":10067.0,"sma_60":11140.67,"sma_120":12795.0},{"date":"2025-01-24","open":9300,"high":9420,"low":9180,"close":9250,"volume":120610,"rsi_14":21.12,"sma_20":10029.5,"sma_60":11046.17,"sma_120":12770.58},{"date":"2025-01-31","open":9250,"high":9430,"low":9150,"close":9230,"volume":127650,"rsi_14":23.14,"sma_20":9964.0,"sma_60":10950.0,"sma_120":12731.17},{"date":"2025-02-03","open":9060,"high":9060,"low":8700,"close":8700,"volume":214050,"rsi_14":19.49,"sma_20":9890.0,"sma_60":10848.33,"sma_120":12694.83},{"date":"2025-02-04","open":8790,"high":9170,"low":8790,"close":9120,"volume":192425,"rsi_14":25.51,"sma_20":9829.0,"sma_60":10747.33,"sma_120":12663.83},{"date":"2025-02-05","open":9130,"high":9190,"low":8860,"close":8920,"volume":180900,"rsi_14":26.22,"sma_20":9760.0,"sma_60":10616.0,"sma_120":12629.67},{"date":"2025-02-06","open":8980,"high":9200,"low":8930,"close":9190,"volume":236015,"rsi_14":33.22,"sma_20":9696.5,"sma_60":10483.83,"sma_120":12605.08},{"date":"2025-02-07","open":9200,"high":9220,"low":8860,"close":9020,"volume":241675,"rsi_14":34.69,"sma_20":9612.5,"sma_60":10357.5,"sma_120":12594.08},{"date":"2025-02-10","open":8710,"high":8870,"low":8450,"close":8770,"volume":566195,"rsi_14":35.92,"sma_20":9528.0,"sma_60":10241.0,"sma_120":12574.17},{"date":"2025-02-11","open":8800,"high":8890,"low":8640,"close":8780,"volume":184755,"rsi_14":27.78,"sma_20":9449.0,"sma_60":10126.67,"sma_120":12550.5},{"date":"2025-02-12","open":8740,"high":8830,"low":8600,"close":8610,"volume":171935,"rsi_14":28.69,"sma_20":9351.5,"sma_60":10018.83,"sma_120":12525.58},{"date":"2025-02-13","open":8610,"high":8810,"low":8540,"close":8780,"volume":247925,"rsi_14":34.39,"sma_20":9276.5,"sma_60":9932.17,"sma_120":12496.42},{"date":"2025-02-14","open":8840,"high":9180,"low":8810,"close":8930,"volume":310340,"rsi_14":38.78,"sma_20":9212.0,"sma_60":9845.67,"sma_120":12468.67},{"date":"2025-02-17","open":8940,"high":9120,"low":8890,"close":9070,"volume":131695,"rsi_14":42.03,"sma_20":9169.5,"sma_60":9771.17,"sma_120":12447.92},{"date":"2025-02-18","open":9190,"high":9190,"low":8920,"close":9000,"volume":119290,"rsi_14":44.27,"sma_20":9141.0,"sma_60":9730.17,"sma_120":12425.42},{"date":"2025-02-19","open":9030,"high":9120,"low":8950,"close":9120,"volume":136280,"rsi_14":47.58,"sma_20":9102.0,"sma_60":9694.17,"sma_120":12384.08},{"date":"2025-02-20","open":10320,"high":10680,"low":9540,"close":9950,"volume":4090910,"rsi_14":60.29,"sma_20":9117.0,"sma_60":9681.67,"sma_120":12347.0},{"date":"2025-02-21","open":9860,"high":9980,"low":9540,"close":9740,"volume":678440,"rsi_14":66.35,"sma_20":9125.5,"sma_60":9664.67,"sma_120":12308.67},{"date":"2025-02-24","open":9510,"high":9580,"low":9300,"close":9490,"volume":335215,"rsi_14":56.15,"sma_20":9124.0,"sma_60":9652.83,"sma_120":12271.75},{"date":"2025-02-25","open":9620,"high":10200,"low":9510,"close":9900,"volume":975460,"rsi_14":65.22,"sma_20":9143.5,"sma_60":9651.33,"sma_120":12234.58},{"date":"2025-02-26","open":9900,"high":9900,"low":9500,"close":9600,"volume":445535,"rsi_14":56.31,"sma_20":9158.5,"sma_60":9642.67,"sma_120":12193.08},{"date":"2025-02-27","open":9720,"high":10200,"low":9620,"close":9970,"volume":1129015,"rsi_14":63.77,"sma_20":9194.5,"sma_60":9647.5,"sma_120":12160.17},{"date":"2025-02-28","open":9770,"high":10240,"low":9620,"close":9870,"volume":1064205,"rsi_14":66.67,"sma_20":9226.5,"sma_60":9651.0,"sma_120":12126.58},{"date":"2025-03-04","open":9610,"high":9750,"low":9360,"close":9410,"volume":404495,"rsi_14":58.4,"sma_20":9262.0,"sma_60":9650.5,"sma_120":12093.0},{"date":"2025-03-05","open":9410,"high":9670,"low":9410,"close":9570,"volume":266885,"rsi_14":62.83,"sma_20":9284.5,"sma_60":9662.33,"sma_120":12066.58},{"date":"2025-03-06","open":9570,"high":9970,"low":9500,"close":9740,"volume":361235,"rsi_14":62.83,"sma_20":9325.5,"sma_60":9683.33,"sma_120":12033.42},{"date":"2025-03-07","open":9650,"high":9850,"low":9500,"close":9510,"volume":318085,"rsi_14":57.59,"sma_20":9341.5,"sma_60":9678.17,"sma_120":11973.67},{"date":"2025-03-10","open":9710,"high":9710,"low":9360,"close":9520,"volume":188255,"rsi_14":56.1,"sma_20":9366.5,"sma_60":9676.5,"sma_120":11912.33},{"date":"2025-03-11","open":9280,"high":9470,"low":8900,"close":9360,"volume":244410,"rsi_14":54.76,"sma_20":9396.0,"sma_60":9674.17,"sma_120":11855.33},{"date":"2025-03-12","open":9420,"high":10120,"low":9280,"close":9990,"volume":862880,"rsi_14":60.14,"sma_20":9456.5,"sma_60":9690.0,"sma_120":11808.08},{"date":"2025-03-13","open":10120,"high":10140,"low":9710,"close":9850,"volume":296940,"rsi_14":48.61,"sma_20":9518.5,"sma_60":9710.83,"sma_120":11760.0},{"date":"2025-03-14","open":9850,"high":10000,"low":9720,"close":9890,"volume":226730,"rsi_14":52.19,"sma_20":9574.0,"sma_60":9709.0,"sma_120":11702.92},{"date":"2025-03-17","open":9910,"high":10220,"low":9750,"close":9980,"volume":303490,"rsi_14":57.49,"sma_20":9626.5,"sma_60":9707.33,"sma_120":11657.25},{"date":"2025-03-18","open":10140,"high":10160,"low":9880,"close":9910,"volume":279370,"rsi_14":50.17,"sma_20":9668.5,"sma_60":9700.17,"sma_120":11615.0},{"date":"2025-03-19","open":9900,"high":9980,"low":9730,"close":9800,"volume":207615,"rsi_14":53.65,"sma_20":9708.5,"sma_60":9688.83,"sma_120":11571.83},{"date":"2025-03-20","open":9830,"high":10200,"low":9760,"close":10020,"volume":434065,"rsi_14":50.97,"sma_20":9753.5,"sma_60":9683.5,"sma_120":11531.0},{"date":"2025-03-21","open":10300,"high":10320,"low":9540,"close":10100,"volume":613650,"rsi_14":54.47,"sma_20":9761.0,"sma_60":9682.83,"sma_120":11493.5},{"date":"2025-03-24","open":10100,"high":10520,"low":10000,"close":10480,"volume":533505,"rsi_14":71.49,"sma_20":9798.0,"sma_60":9691.83,"sma_120":11455.83},{"date":"2025-03-25","open":10420,"high":10480,"low":10180,"close":10340,"volume":402670,"rsi_14":65.59,"sma_20":9840.5,"sma_60":9693.5,"sma_120":11413.0},{"date":"2025-03-26","open":10360,"high":10580,"low":10180,"close":10200,"volume":389740,"rsi_14":59.43,"sma_20":9855.5,"sma_60":9699.0,"sma_120":11375.33},{"date":"2025-03-27","open":10200,"high":10460,"low":10040,"close":10400,"volume":328800,"rsi_14":68.46,"sma_20":9895.5,"sma_60":9707.0,"sma_120":11338.0},{"date":"2025-03-28","open":10400,"high":10800,"low":9990,"close":10520,"volume":598445,"rsi_14":69.84,"sma_20":9923.0,"sma_60":9715.67,"sma_120":11301.0},{"date":"2025-03-31","open":10320,"high":10600,"low":10060,"close":10160,"volume":301880,"rsi_14":64.71,"sma_20":9937.5,"sma_60":9709.33,"sma_120":11258.83},{"date":"2025-04-01","open":10340,"high":10860,"low":10240,"close":10860,"volume":524865,"rsi_14":65.59,"sma_20":10010.0,"sma_60":9720.67,"sma_120":11223.17},{"date":"2025-04-02","open":11080,"high":11080,"low":10680,"close":10800,"volume":398390,"rsi_14":67.53,"sma_20":10071.5,"sma_60":9728.33,"sma_120":11193.33},{"date":"2025-04-03","open":10540,"high":10900,"low":10420,"close":10620,"volume":261280,"rsi_14":62.81,"sma_20":10115.5,"sma_60":9733.67,"sma_120":11155.5},{"date":"2025-04-04","open":10440,"high":10800,"low":10300,"close":10800,"volume":273975,"rsi_14":63.95,"sma_20":10180.0,"sma_60":9739.33,"sma_120":11110.0},{"date":"2025-04-07","open":10420,"high":10680,"low":10060,"close":10080,"volume":285400,"rsi_14":52.37,"sma_20":10208.0,"sma_60":9729.0,"sma_120":11058.0},{"date":"2025-04-08","open":10800,"high":10800,"low":10120,"close":10440,"volume":173875,"rsi_14":58.33,"sma_20":10262.0,"sma_60":9728.67,"sma_120":11006.67},{"date":"2025-04-09","open":10380,"high":10460,"low":9850,"close":10000,"volume":179865,"rsi_14":49.75,"sma_20":10262.5,"sma_60":9722.67,"sma_120":10962.0},{"date":"2025-04-10","open":10480,"high":10560,"low":10320,"close":10500,"volume":160525,"rsi_14":54.46,"sma_20":10295.0,"sma_60":9721.67,"sma_120":10921.33},{"date":"2025-04-11","open":10300,"high":10860,"low":10300,"close":10840,"volume":199760,"rsi_14":54.05,"sma_20":10342.5,"sma_60":9731.0,"sma_120":10883.83},{"date":"2025-04-14","open":10920,"high":10940,"low":10560,"close":10680,"volume":214525,"rsi_14":53.81,"sma_20":10377.5,"sma_60":9738.67,"sma_120":10847.83},{"date":"2025-04-15","open":10700,"high":10700,"low":10400,"close":10560,"volume":191880,"rsi_14":54.05,"sma_20":10410.0,"sma_60":9749.33,"sma_120":10805.17},{"date":"2025-04-16","open":10520,"high":10940,"low":10400,"close":10460,"volume":370220,"rsi_14":50.69,"sma_20":10443.0,"sma_60":9764.17,"sma_120":10751.83},{"date":"2025-04-17","open":10600,"high":10800,"low":10500,"close":10620,"volume":306610,"rsi_14":51.14,"sma_20":10473.0,"sma_60":9776.17,"sma_120":10703.83},{"date":"2025-04-18","open":10760,"high":10860,"low":10440,"close":10560,"volume":324645,"rsi_14":54.9,"sma_20":10496.0,"sma_60":9791.33,"sma_120":10659.33},{"date":"2025-04-21","open":10440,"high":10540,"low":10100,"close":10200,"volume":260845,"rsi_14":41.18,"sma_20":10482.0,"sma_60":9801.83,"sma_120":10615.33},{"date":"2025-04-22","open":10140,"high":10160,"low":9970,"close":9980,"volume":147050,"rsi_14":39.49,"sma_20":10464.0,"sma_60":9809.5,"sma_120":10565.33},{"date":"2025-04-23","open":10080,"high":10100,"low":9900,"close":10000,"volume":145580,"rsi_14":41.71,"sma_20":10454.0,"sma_60":9817.67,"sma_120":10526.0},{"date":"2025-04-24","open":10040,"high":10200,"low":10000,"close":10080,"volume":156065,"rsi_14":40.11,"sma_20":10438.0,"sma_60":9830.67,"sma_120":10485.67},{"date":"2025-04-25","open":10100,"high":10300,"low":9870,"close":10240,"volume":226425,"rsi_14":52.6,"sma_20":10424.0,"sma_60":9847.17,"sma_120":10446.67},{"date":"2025-04-28","open":10260,"high":10300,"low":10100,"close":10160,"volume":143520,"rsi_14":45.0,"sma_20":10424.0,"sma_60":9862.67,"sma_120":10406.33},{"date":"2025-04-29","open":10160,"high":10380,"low":10120,"close":10360,"volume":135340,"rsi_14":57.03,"sma_20":10399.0,"sma_60":9890.33,"sma_120":10369.33},{"date":"2025-04-30","open":10480,"high":11420,"low":10380,"close":11120,"volume":1393045,"rsi_14":60.99,"sma_20":10415.0,"sma_60":9923.67,"sma_120":10335.5},{"date":"2025-05-02","open":11320,"high":11420,"low":10960,"close":11080,"volume":385630,"rsi_14":54.76,"sma_20":10438.0,"sma_60":9959.67,"sma_120":10287.83},{"date":"2025-05-07","open":10960,"high":10980,"low":10260,"close":10720,"volume":538640,"rsi_14":50.74,"sma_20":10434.0,"sma_60":9985.17,"sma_120":10234.5},{"date":"2025-05-08","open":10780,"high":11200,"low":10600,"close":11000,"volume":519730,"rsi_14":57.64,"sma_20":10480.0,"sma_60":10018.17,"sma_120":10187.83},{"date":"2025-05-09","open":11140,"high":11640,"low":10840,"close":11200,"volume":713955,"rsi_14":62.42,"sma_20":10518.0,"sma_60":10058.67,"sma_120":10149.83},{"date":"2025-05-12","open":11380,"high":11820,"low":10940,"close":10980,"volume":544830,"rsi_14":55.92,"sma_20":10567.0,"sma_60":10095.33,"sma_120":10111.0},{"date":"2025-05-13","open":11000,"high":11100,"low":10760,"close":10940,"volume":238680,"rsi_14":56.29,"sma_20":10589.0,"sma_60":10134.17,"sma_120":10076.5},{"date":"2025-05-14","open":10840,"high":11000,"low":10440,"close":10900,"volume":354025,"rsi_14":62.96,"sma_20":10592.0,"sma_60":10169.5,"sma_120":10050.83},{"date":"2025-05-15","open":10900,"high":11260,"low":10720,"close":11260,"volume":315760,"rsi_14":72.54,"sma_20":10621.0,"sma_60":10208.33,"sma_120":10027.0},{"date":"2025-05-16","open":10920,"high":10960,"low":10220,"close":10280,"volume":861830,"rsi_14":53.68,"sma_20":10607.0,"sma_60":10228.5,"sma_120":9999.83},{"date":"2025-05-19","open":10120,"high":10160,"low":9690,"close":9750,"volume":480735,"rsi_14":46.12,"sma_20":10571.5,"sma_60":10241.0,"sma_120":9985.58},{"date":"2025-05-20","open":9870,"high":10000,"low":9740,"close":9800,"volume":200030,"rsi_14":44.69,"sma_20":10530.5,"sma_60":10252.33,"sma_120":9973.25},{"date":"2025-05-21","open":9830,"high":9920,"low":9740,"close":9850,"volume":126660,"rsi_14":46.23,"sma_20":10495.0,"sma_60":10250.67,"sma_120":9966.17},{"date":"2025-05-22","open":9820,"high":9870,"low":9550,"close":9550,"volume":194300,"rsi_14":40.38,"sma_20":10462.5,"sma_60":10247.5,"sma_120":9956.08},{"date":"2025-05-23","open":9600,"high":10080,"low":9520,"close":9890,"volume":245370,"rsi_14":33.77,"sma_20":10458.0,"sma_60":10254.17,"sma_120":9953.5},{"date":"2025-05-26","open":9980,"high":9990,"low":9640,"close":9880,"volume":232220,"rsi_14":34.04,"sma_20":10452.0,"sma_60":10253.83,"sma_120":9952.58},{"date":"2025-05-27","open":9870,"high":10240,"low":9810,"close":9990,"volume":201430,"rsi_14":39.6,"sma_20":10447.5,"sma_60":10260.33,"sma_120":9951.5},{"date":"2025-05-28","open":10140,"high":10140,"low":9880,"close":9930,"volume":133115,"rsi_14":33.74,"sma_20":10432.0,"sma_60":10259.67,"sma_120":9953.58},{"date":"2025-05-29","open":9990,"high":10100,"low":9910,"close":10040,"volume":154045,"rsi_14":31.88,"sma_20":10426.0,"sma_60":10262.5,"sma_120":9956.75},{"date":"2025-05-30","open":10000,"high":10220,"low":9880,"close":9910,"volume":171390,"rsi_14":32.8,"sma_20":10403.5,"sma_60":10270.83,"sma_120":9960.67},{"date":"2025-06-02","open":9990,"high":10200,"low":9920,"close":10040,"volume":162020,"rsi_14":35.94,"sma_20":10349.5,"sma_60":10278.67,"sma_120":9970.5},{"date":"2025-06-04","open":10200,"high":10260,"low":9990,"close":10180,"volume":172650,"rsi_14":39.09,"sma_20":10304.5,"sma_60":10286.0,"sma_120":9984.67},{"date":"2025-06-05","open":10260,"high":10380,"low":10100,"close":10180,"volume":171300,"rsi_14":31.63,"sma_20":10277.5,"sma_60":10297.17,"sma_120":9987.67},{"date":"2025-06-09","open":10320,"high":10600,"low":10200,"close":10500,"volume":343985,"rsi_14":54.82,"sma_20":10252.5,"sma_60":10313.5,"sma_120":9995.0},{"date":"2025-06-10","open":10600,"high":10740,"low":10380,"close":10640,"volume":269145,"rsi_14":73.54,"sma_20":10224.5,"sma_60":10334.83,"sma_120":10004.5},{"date":"2025-06-11","open":10760,"high":11120,"low":10520,"close":11020,"volume":520500,"rsi_14":77.48,"sma_20":10226.5,"sma_60":10352.0,"sma_120":10021.0},{"date":"2025-06-12","open":11000,"high":11000,"low":10640,"close":10800,"volume":203815,"rsi_14":69.87,"sma_20":10219.5,"sma_60":10367.83,"sma_120":10039.33},{"date":"2025-06-13","open":10860,"high":10980,"low":10320,"close":10360,"volume":310445,"rsi_14":66.01,"sma_20":10192.5,"sma_60":10375.67,"sma_120":10042.33},{"date":"2025-06-16","open":10160,"high":10480,"low":10100,"close":10320,"volume":210535,"rsi_14":59.64,"sma_20":10145.5,"sma_60":10381.33,"sma_120":10044.33},{"date":"2025-06-17","open":10440,"high":10520,"low":10220,"close":10440,"volume":245875,"rsi_14":61.97,"sma_20":10153.5,"sma_60":10390.17,"sma_120":10045.17},{"date":"2025-06-18","open":10340,"high":10500,"low":10260,"close":10500,"volume":163825,"rsi_14":61.14,"sma_20":10191.0,"sma_60":10401.83,"sma_120":10045.33},{"date":"2025-06-19","open":10560,"high":10700,"low":10420,"close":10520,"volume":159625,"rsi_14":63.11,"sma_20":10227.0,"sma_60":10410.17,"sma_120":10046.83},{"date":"2025-06-20","open":10640,"high":12800,"low":10580,"close":11800,"volume":5421785,"rsi_14":75.73,"sma_20":10324.5,"sma_60":10438.5,"sma_120":10060.67},{"date":"2025-06-23","open":11320,"high":11720,"low":11140,"close":11540,"volume":659095,"rsi_14":72.96,"sma_20":10424.0,"sma_60":10456.17,"sma_120":10074.0},{"date":"2025-06-24","open":11680,"high":11800,"low":11380,"close":11720,"volume":455345,"rsi_14":73.33,"sma_20":10515.5,"sma_60":10479.17,"sma_120":10086.33},{"date":"2025-06-25","open":11620,"high":11680,"low":11060,"close":11180,"volume":346675,"rsi_14":62.5,"sma_20":10580.5,"sma_60":10495.5,"sma_120":10097.25},{"date":"2025-06-26","open":11260,"high":11360,"low":10900,"close":11120,"volume":235700,"rsi_14":61.58,"sma_20":10637.0,"sma_60":10507.5,"sma_120":10107.25},{"date":"2025-06-27","open":11160,"high":11220,"low":10900,"close":11040,"volume":136510,"rsi_14":57.07,"sma_20":10692.5,"sma_60":10516.17,"sma_120":10115.92},{"date":"2025-06-30","open":11140,"high":11540,"low":11020,"close":11280,"volume":530710,"rsi_14":58.16,"sma_20":10754.5,"sma_60":10534.83,"sma_120":10122.08},{"date":"2025-07-01","open":11420,"high":11440,"low":11100,"close":11360,"volume":261040,"rsi_14":54.7,"sma_20":10827.0,"sma_60":10543.17,"sma_120":10131.92},{"date":"2025-07-02","open":11420,"high":11600,"low":11000,"close":11140,"volume":252385,"rsi_14":54.7,"sma_20":10882.0,"sma_60":10548.83,"sma_120":10138.58},{"date":"2025-07-03","open":11140,"high":11180,"low":11020,"close":11160,"volume":158810,"rsi_14":62.5,"sma_20":10931.0,"sma_60":10557.83,"sma_120":10145.75},{"date":"2025-07-04","open":11260,"high":11260,"low":10600,"close":10760,"volume":241620,"rsi_14":56.18,"sma_20":10960.0,"sma_60":10557.17,"sma_120":10148.25},{"date":"2025-07-07","open":10700,"high":10960,"low":10620,"close":10760,"volume":183605,"rsi_14":54.65,"sma_20":10973.0,"sma_60":10568.5,"sma_120":10148.75},{"date":"2025-07-08","open":10900,"high":11060,"low":10680,"close":11060,"volume":155925,"rsi_14":57.61,"sma_20":10994.0,"sma_60":10578.83,"sma_120":10153.75},{"date":"2025-07-09","open":11200,"high":12080,"low":11120,"close":11800,"volume":1193935,"rsi_14":64.55,"sma_20":11033.0,"sma_60":10608.83,"sma_120":10165.75},{"date":"2025-07-10","open":11700,"high":11960,"low":11580,"close":11840,"volume":330760,"rsi_14":50.63,"sma_20":11085.0,"sma_60":10631.17,"sma_120":10176.42},{"date":"2025-07-11","open":12120,"high":13300,"low":11700,"close":13180,"volume":1961480,"rsi_14":69.34,"sma_20":11226.0,"sma_60":10670.17,"sma_120":10200.58},{"date":"2025-07-14","open":14020,"high":14260,"low":12840,"close":13160,"volume":2636960,"rsi_14":67.65,"sma_20":11368.0,"sma_60":10711.5,"sma_120":10225.08},{"date":"2025-07-15","open":13380,"high":13400,"low":12800,"close":12940,"volume":502135,"rsi_14":73.4,"sma_20":11493.0,"sma_60":10751.17,"sma_120":10250.25},{"date":"2025-07-16","open":13320,"high":13740,"low":12900,"close":12920,"volume":924585,"rsi_14":74.19,"sma_20":11614.0,"sma_60":10792.17,"sma_120":10278.17},{"date":"2025-07-17","open":12920,"high":12940,"low":12480,"close":12740,"volume":466750,"rsi_14":72.25,"sma_20":11725.0,"sma_60":10827.5,"sma_120":10301.83},{"date":"2025-07-18","open":12680,"high":12680,"low":11820,"close":12000,"volume":678940,"rsi_14":58.33,"sma_20":11735.0,"sma_60":10851.5,"sma_120":10321.42},{"date":"2025-07-21","open":11960,"high":12120,"low":11800,"close":12100,"volume":274855,"rsi_14":58.53,"sma_20":11763.0,"sma_60":10883.17,"sma_120":10342.5},{"date":"2025-07-22","open":12320,"high":12540,"low":12020,"close":12280,"volume":340685,"rsi_14":63.26,"sma_20":11791.0,"sma_60":10921.5,"sma_120":10365.5},{"date":"2025-07-23","open":12800,"high":13140,"low":12620,"close":12980,"volume":695015,"rsi_14":68.27,"sma_20":11881.0,"sma_60":10971.17,"sma_120":10394.42},{"date":"2025-07-24","open":12980,"high":12980,"low":12160,"close":12360,"volume":419960,"rsi_14":65.38,"sma_20":11943.0,"sma_60":11009.17,"sma_120":10419.92},{"date":"2025-07-25","open":12580,"high":12780,"low":12320,"close":12480,"volume":225575,"rsi_14":66.17,"sma_20":12015.0,"sma_60":11046.5,"sma_120":10446.83},{"date":"2025-07-28","open":12280,"high":12340,"low":11980,"close":12220,"volume":294870,"rsi_14":60.98,"sma_20":12062.0,"sma_60":11080.83,"sma_120":10471.75},{"date":"2025-07-29","open":12120,"high":12480,"low":12040,"close":12400,"volume":210535,"rsi_14":56.36,"sma_20":12114.0,"sma_60":11114.83,"sma_120":10502.58},{"date":"2025-07-30","open":12360,"high":12460,"low":12180,"close":12180,"volume":129330,"rsi_14":53.47,"sma_20":12166.0,"sma_60":11132.5,"sma_120":10528.08},{"date":"2025-07-31","open":12280,"high":13100,"low":12200,"close":12800,"volume":617805,"rsi_14":45.45,"sma_20":12248.0,"sma_60":11161.17,"sma_120":10560.42},{"date":"2025-08-01","open":12480,"high":12680,"low":12240,"close":12600,"volume":371660,"rsi_14":43.58,"sma_20":12340.0,"sma_60":11192.5,"sma_120":10588.83},{"date":"2025-08-04","open":12640,"high":13080,"low":12500,"close":13000,"volume":434230,"rsi_14":50.66,"sma_20":12452.0,"sma_60":11225.83,"sma_120":10622.0},{"date":"2025-08-05","open":13300,"high":13300,"low":12740,"close":13040,"volume":350300,"rsi_14":51.32,"sma_20":12551.0,"sma_60":11256.5,"sma_120":10657.58},{"date":"2025-08-06","open":13200,"high":13920,"low":13080,"close":13500,"volume":988475,"rsi_14":57.85,"sma_20":12636.0,"sma_60":11298.5,"sma_120":10696.92},{"date":"2025-08-07","open":13600,"high":14120,"low":13480,"close":13980,"volume":657755,"rsi_14":71.62,"sma_20":12743.0,"sma_60":11349.17,"sma_120":10741.67},{"date":"2025-08-08","open":14100,"high":14100,"low":13320,"close":13400,"volume":623240,"rsi_14":62.85,"sma_20":12754.0,"sma_60":11390.83,"sma_120":10780.17},{"date":"2025-08-11","open":13360,"high":13400,"low":12720,"close":12840,"volume":342915,"rsi_14":55.15,"sma_20":12738.0,"sma_60":11417.17,"sma_120":10812.75},{"date":"2025-08-12","open":13160,"high":13400,"low":12720,"close":12860,"volume":379775,"rsi_14":48.74,"sma_20":12734.0,"sma_60":11460.17,"sma_120":10844.33},{"date":"2025-08-13","open":13020,"high":13100,"low":12360,"close":12520,"volume":372770,"rsi_14":51.79,"sma_20":12714.0,"sma_60":11506.33,"sma_120":10873.67},{"date":"2025-08-14","open":12640,"high":12840,"low":12550,"close":12720,"volume":257545,"rsi_14":52.63,"sma_20":12713.0,"sma_60":11555.0,"sma_120":10903.67},{"date":"2025-08-18","open":12620,"high":12680,"low":12220,"close":12440,"volume":268630,"rsi_14":52.4,"sma_20":12735.0,"sma_60":11598.17,"sma_120":10924.42},{"date":"2025-08-19","open":12400,"high":12460,"low":11900,"close":12060,"volume":378000,"rsi_14":46.44,"sma_20":12733.0,"sma_60":11640.0,"sma_120":10943.75},{"date":"2025-08-20","open":11840,"high":12060,"low":11600,"close":12060,"volume":259255,"rsi_14":48.68,"sma_20":12722.0,"sma_60":11676.17,"sma_120":10965.17},{"date":"2025-08-21","open":12040,"high":12240,"low":11760,"close":11820,"volume":221840,"rsi_14":38.28,"sma_20":12664.0,"sma_60":11708.5,"sma_120":10981.17},{"date":"2025-08-22","open":11920,"high":11920,"low":11600,"close":11700,"volume":228710,"rsi_14":39.02,"sma_20":12631.0,"sma_60":11737.0,"sma_120":10998.67},{"date":"2025-08-25","open":11800,"high":11860,"low":11640,"close":11660,"volume":172115,"rsi_14":32.09,"sma_20":12590.0,"sma_60":11765.83,"sma_120":11012.75},{"date":"2025-08-26","open":11740,"high":11780,"low":11340,"close":11720,"volume":389865,"rsi_14":32.45,"sma_20":12565.0,"sma_60":11793.83,"sma_120":11028.17},{"date":"2025-08-27","open":11760,"high":11780,"low":11300,"close":11360,"volume":206515,"rsi_14":20.77,"sma_20":12513.0,"sma_60":11818.0,"sma_120":11044.42},{"date":"2025-08-28","open":11320,"high":11500,"low":11260,"close":11460,"volume":138255,"rsi_14":11.59,"sma_20":12477.0,"sma_60":11841.67,"sma_120":11060.17},{"date":"2025-08-29","open":11440,"high":11620,"low":11360,"close":11500,"volume":124295,"rsi_14":15.33,"sma_20":12412.0,"sma_60":11863.67,"sma_120":11074.83},{"date":"2025-09-01","open":11460,"high":11820,"low":11320,"close":11740,"volume":216345,"rsi_14":27.27,"sma_20":12369.0,"sma_60":11889.67,"sma_120":11093.42},{"date":"2025-09-02","open":11760,"high":11900,"low":11360,"close":11760,"volume":367120,"rsi_14":27.27,"sma_20":12307.0,"sma_60":11910.67,"sma_120":11112.08},{"date":"2025-09-03","open":11800,"high":12000,"low":11520,"close":12000,"volume":182030,"rsi_14":38.79,"sma_20":12255.0,"sma_60":11933.33,"sma_120":11134.08},{"date":"2025-09-04","open":11980,"high":12040,"low":11760,"close":11900,"volume":140380,"rsi_14":31.53,"sma_20":12175.0,"sma_60":11948.0,"sma_120":11150.0},{"date":"2025-09-05","open":11980,"high":11980,"low":11700,"close":11880,"volume":122265,"rsi_14":35.71,"sma_20":12070.0,"sma_60":11966.0,"sma_120":11166.92},{"date":"2025-09-08","open":11880,"high":11980,"low":11740,"close":11860,"volume":71280,"rsi_14":43.75,"sma_20":11993.0,"sma_60":11991.0,"sma_120":11183.33},{"date":"2025-09-09","open":11920,"high":12100,"low":11680,"close":11980,"volume":197005,"rsi_14":47.67,"sma_20":11950.0,"sma_60":12018.67,"sma_120":11200.0},{"date":"2025-09-10","open":11980,"high":12100,"low":11840,"close":12080,"volume":160210,"rsi_14":58.23,"sma_20":11911.0,"sma_60":12046.0,"sma_120":11218.08},{"date":"2025-09-11","open":12100,"high":12200,"low":11960,"close":12120,"volume":166200,"rsi_14":64.0,"sma_20":11891.0,"sma_60":12073.0,"sma_120":11237.42},{"date":"2025-09-12","open":12120,"high":12300,"low":11900,"close":11960,"volume":254980,"rsi_14":59.26,"sma_20":11853.0,"sma_60":12097.0,"sma_120":11253.58},{"date":"2025-09-15","open":11960,"high":11980,"low":11540,"close":11680,"volume":152455,"rsi_14":48.91,"sma_20":11815.0,"sma_60":12095.0,"sma_120":11266.75},{"date":"2025-09-16","open":11740,"high":11760,"low":11340,"close":11420,"volume":199970,"rsi_14":51.72,"sma_20":11783.0,"sma_60":12093.0,"sma_120":11274.58},{"date":"2025-09-17","open":11560,"high":11720,"low":11480,"close":11720,"volume":124975,"rsi_14":56.7,"sma_20":11766.0,"sma_60":12093.0,"sma_120":11286.08},{"date":"2025-09-18","open":12280,"high":12340,"low":11780,"close":11980,"volume":363670,"rsi_14":61.11,"sma_20":11774.0,"sma_60":12106.33,"sma_120":11300.92},{"date":"2025-09-19","open":11900,"high":12000,"low":11740,"close":11860,"volume":147325,"rsi_14":52.94,"sma_20":11782.0,"sma_60":12118.67,"sma_120":11313.08},{"date":"2025-09-22","open":12080,"high":12180,"low":11940,"close":12040,"volume":184945,"rsi_14":56.36,"sma_20":11801.0,"sma_60":12135.33,"sma_120":11325.75},{"date":"2025-09-23","open":12060,"high":12060,"low":11620,"close":11740,"volume":199955,"rsi_14":44.25,"sma_20":11802.0,"sma_60":12143.0,"sma_120":11338.92},{"date":"2025-09-24","open":11920,"high":11920,"low":11560,"close":11760,"volume":128720,"rsi_14":46.79,"sma_20":11822.0,"sma_60":12149.67,"sma_120":11346.42},{"date":"2025-09-25","open":11600,"high":11720,"low":11480,"close":11680,"volume":102925,"rsi_14":45.54,"sma_20":11833.0,"sma_60":12158.67,"sma_120":11353.75},{"date":"2025-09-26","open":11620,"high":11620,"low":11380,"close":11620,"volume":104360,"rsi_14":44.74,"sma_20":11839.0,"sma_60":12166.33,"sma_120":11362.08},{"date":"2025-09-29","open":11600,"high":11680,"low":11460,"close":11620,"volume":79995,"rsi_14":41.67,"sma_20":11833.0,"sma_60":12180.67,"sma_120":11368.92},{"date":"2025-09-30","open":11800,"high":11800,"low":11460,"close":11580,"volume":94315,"rsi_14":38.1,"sma_20":11824.0,"sma_60":12194.33,"sma_120":11381.42},{"date":"2025-10-01","open":11600,"high":11600,"low":11460,"close":11540,"volume":60625,"rsi_14":36.19,"sma_20":11801.0,"sma_60":12202.33,"sma_120":11390.58},{"date":"2025-10-02","open":11280,"high":11280,"low":10920,"close":11080,"volume":246515,"rsi_14":31.67,"sma_20":11760.0,"sma_60":12190.33,"sma_120":11399.58},{"date":"2025-10-10","open":11040,"high":11080,"low":10640,"close":10800,"volume":155675,"rsi_14":31.67,"sma_20":11706.0,"sma_60":12173.0,"sma_120":11402.08},{"date":"2025-10-13","open":10580,"high":10740,"low":10420,"close":10740,"volume":69595,"rsi_14":34.55,"sma_20":11650.0,"sma_60":12132.33,"sma_120":11401.25},{"date":"2025-10-14","open":10760,"high":10800,"low":10180,"close":10400,"volume":147240,"rsi_14":20.54,"sma_20":11571.0,"sma_60":12086.33,"sma_120":11398.92},{"date":"2025-10-15","open":10400,"high":10600,"low":10400,"close":10580,"volume":61015,"rsi_14":17.59,"sma_20":11496.0,"sma_60":12047.0,"sma_120":11399.08},{"date":"2025-10-16","open":10540,"high":10680,"low":10400,"close":10460,"volume":80275,"rsi_14":17.59,"sma_20":11413.0,"sma_60":12006.0,"sma_120":11399.08},{"date":"2025-10-17","open":10480,"high":10500,"low":10200,"close":10420,"volume":85810,"rsi_14":9.9,"sma_20":11336.0,"sma_60":11967.33,"sma_120":11397.42},{"date":"2025-10-20","open":10480,"high":10700,"low":10220,"close":10680,"volume":99455,"rsi_14":23.23,"sma_20":11286.0,"sma_60":11945.33,"sma_120":11398.42},{"date":"2025-10-21","open":10780,"high":10780,"low":10360,"close":10560,"volume":115165,"rsi_14":21.15,"sma_20":11243.0,"sma_60":11919.67,"sma_120":11401.42},{"date":"2025-10-22","open":10480,"high":10660,"low":10360,"close":10580,"volume":63550,"rsi_14":22.77,"sma_20":11186.0,"sma_60":11891.33,"sma_120":11406.42},{"date":"2025-10-23","open":10740,"high":10840,"low":10520,"close":10720,"volume":125775,"rsi_14":28.57,"sma_20":11123.0,"sma_60":11853.67,"sma_120":11412.42},{"date":"2025-10-24","open":10820,"high":10820,"low":10300,"close":10700,"volume":105285,"rsi_14":28.3,"sma_20":11065.0,"sma_60":11826.0,"sma_120":11417.58},{"date":"2025-10-27","open":10700,"high":10820,"low":10600,"close":10800,"volume":77725,"rsi_14":32.11,"sma_20":11003.0,"sma_60":11798.0,"sma_120":11422.25},{"date":"2025-10-28","open":10800,"high":11000,"low":10700,"close":10760,"volume":81925,"rsi_14":32.11,"sma_20":10954.0,"sma_60":11773.67,"sma_120":11427.25},{"date":"2025-10-29","open":10880,"high":10880,"low":10460,"close":10540,"volume":88545,"rsi_14":36.08,"sma_20":10893.0,"sma_60":11742.67,"sma_120":11428.75},{"date":"2025-10-30","open":10800,"high":12140,"low":10780,"close":11200,"volume":2259810,"rsi_14":58.62,"sma_20":10869.0,"sma_60":11726.33,"sma_120":11429.42},{"date":"2025-10-31","open":11000,"high":11000,"low":10600,"close":10800,"volume":243005,"rsi_14":51.13,"sma_20":10828.0,"sma_60":11693.0,"sma_120":11427.08},{"date":"2025-11-03","open":11080,"high":11100,"low":10420,"close":10900,"volume":299710,"rsi_14":60.33,"sma_20":10792.0,"sma_60":11664.67,"sma_120":11428.58},{"date":"2025-11-04","open":10740,"high":10820,"low":10580,"close":10820,"volume":131945,"rsi_14":55.17,"sma_20":10754.0,"sma_60":11628.33,"sma_120":11427.08},{"date":"2025-11-05","open":10620,"high":10660,"low":10180,"close":10460,"volume":198940,"rsi_14":50.0,"sma_20":10700.0,"sma_60":11585.33,"sma_120":11420.92},{"date":"2025-11-06","open":10500,"high":10540,"low":10160,"close":10260,"volume":58585,"rsi_14":47.06,"sma_20":10659.0,"sma_60":11531.33,"sma_120":11414.92},{"date":"2025-11-07","open":10080,"high":10580,"low":10060,"close":10320,"volume":131995,"rsi_14":42.86,"sma_20":10635.0,"sma_60":11470.33,"sma_120":11409.75},{"date":"2025-11-10","open":10540,"high":10540,"low":9660,"close":10220,"volume":91750,"rsi_14":43.2,"sma_20":10609.0,"sma_60":11417.33,"sma_120":11404.08},{"date":"2025-11-11","open":10260,"high":10280,"low":9890,"close":9940,"volume":97000,"rsi_14":38.41,"sma_20":10586.0,"sma_60":11369.0,"sma_120":11393.08},{"date":"2025-11-12","open":9890,"high":10060,"low":9890,"close":10000,"volume":43245,"rsi_14":36.57,"sma_20":10557.0,"sma_60":11321.33,"sma_120":11390.75},{"date":"2025-11-13","open":9900,"high":10060,"low":9900,"close":10040,"volume":41285,"rsi_14":37.78,"sma_20":10536.0,"sma_60":11280.0,"sma_120":11393.17},{"date":"2025-11-14","open":10380,"high":10960,"low":10260,"close":10600,"volume":425220,"rsi_14":46.84,"sma_20":10545.0,"sma_60":11244.67,"sma_120":11399.83},{"date":"2025-11-17","open":10740,"high":10760,"low":10220,"close":10520,"volume":191620,"rsi_14":46.25,"sma_20":10537.0,"sma_60":11212.67,"sma_120":11405.42},{"date":"2025-11-18","open":10500,"high":10500,"low":9940,"close":10120,"volume":115075,"rsi_14":43.79,"sma_20":10515.0,"sma_60":11180.33,"sma_120":11410.17},{"date":"2025-11-19","open":10120,"high":10460,"low":9940,"close":10400,"volume":236510,"rsi_14":36.67,"sma_20":10506.0,"sma_60":11152.67,"sma_120":11414.42},{"date":"2025-11-20","open":10360,"high":10820,"low":10220,"close":10780,"volume":220010,"rsi_14":49.66,"sma_20":10509.0,"sma_60":11135.33,"sma_120":11421.92},{"date":"2025-11-21","open":11080,"high":11100,"low":10560,"close":10640,"volume":210860,"rsi_14":45.7,"sma_20":10506.0,"sma_60":11117.67,"sma_120":11427.33},{"date":"2025-11-24","open":10700,"high":10720,"low":10300,"close":10480,"volume":83695,"rsi_14":44.52,"sma_20":10490.0,"sma_60":11098.0,"sma_120":11431.92},{"date":"2025-11-25","open":10400,"high":10480,"low":10000,"close":10120,"volume":138485,"rsi_14":44.52,"sma_20":10458.0,"sma_60":11071.33,"sma_120":11432.58},{"date":"2025-11-26","open":10180,"high":10200,"low":10040,"close":10200,"volume":54685,"rsi_14":48.99,"sma_20":10441.0,"sma_60":11052.0,"sma_120":11435.0},{"date":"2025-11-27","open":10240,"high":10260,"low":10080,"close":10220,"volume":32010,"rsi_14":48.3,"sma_20":10392.0,"sma_60":11031.33,"sma_120":11436.5},{"date":"2025-11-28","open":10200,"high":10480,"low":10160,"close":10460,"volume":99125,"rsi_14":53.9,"sma_20":10375.0,"sma_60":11014.0,"sma_120":11438.83},{"date":"2025-12-01","open":10440,"high":10500,"low":10280,"close":10380,"volume":61035,"rsi_14":57.64,"sma_20":10349.0,"sma_60":10991.33,"sma_120":11440.5},{"date":"2025-12-02","open":10380,"high":10400,"low":10160,"close":10220,"volume":41315,"rsi_14":53.69,"sma_20":10319.0,"sma_60":10965.67,"sma_120":11438.17},{"date":"2025-12-03","open":10160,"high":10240,"low":10090,"close":10180,"volume":55915,"rsi_14":52.35,"sma_20":10305.0,"sma_60":10935.33,"sma_120":11434.33},{"date":"2025-12-04","open":10160,"high":10180,"low":9880,"close":9960,"volume":105560,"rsi_14":37.88,"sma_20":10290.0,"sma_60":10903.0,"sma_120":11425.5},{"date":"2025-12-05","open":9890,"high":10000,"low":9860,"close":10000,"volume":45675,"rsi_14":40.0,"sma_20":10274.0,"sma_60":10871.67,"sma_120":11418.83},{"date":"2025-12-08","open":9990,"high":10120,"low":9950,"close":10000,"volume":46855,"rsi_14":47.27,"sma_20":10263.0,"sma_60":10840.67,"sma_120":11415.83},{"date":"2025-12-09","open":10040,"high":10040,"low":9920,"close":10000,"volume":35000,"rsi_14":39.58,"sma_20":10266.0,"sma_60":10807.67,"sma_120":11413.17},{"date":"2025-12-10","open":9810,"high":10000,"low":9790,"close":9960,"volume":87050,"rsi_14":24.05,"sma_20":10264.0,"sma_60":10772.33,"sma_120":11409.17},{"date":"2025-12-11","open":9950,"high":10000,"low":9890,"close":9950,"volume":38070,"rsi_14":26.21,"sma_20":10259.5,"sma_60":10736.17,"sma_120":11404.58},{"date":"2025-12-12","open":9960,"high":9990,"low":9910,"close":9970,"volume":20135,"rsi_14":30.53,"sma_20":10228.0,"sma_60":10703.0,"sma_120":11400.0},{"date":"2025-12-15","open":9880,"high":9910,"low":9830,"close":9860,"volume":52715,"rsi_14":37.74,"sma_20":10195.0,"sma_60":10672.67,"sma_120":11383.83},{"date":"2025-12-16","open":9820,"high":10060,"low":9810,"close":10020,"volume":76035,"rsi_14":42.11,"sma_20":10190.0,"sma_60":10649.33,"sma_120":11371.17},{"date":"2025-12-17","open":10020,"high":10020,"low":9860,"close":9890,"volume":37710,"rsi_14":36.8,"sma_20":10164.5,"sma_60":10618.83,"sma_120":11355.92},{"date":"2025-12-18","open":9880,"high":9880,"low":9710,"close":9850,"volume":56165,"rsi_14":20.95,"sma_20":10118.0,"sma_60":10583.33,"sma_120":11344.83},{"date":"2025-12-19","open":9790,"high":9890,"low":9770,"close":9820,"volume":32050,"rsi_14":22.0,"sma_20":10077.0,"sma_60":10549.33,"sma_120":11334.0},{"date":"2025-12-22","open":9920,"high":10000,"low":9900,"close":9960,"volume":37975,"rsi_14":36.73,"sma_20":10051.0,"sma_60":10514.67,"sma_120":11325.0},{"date":"2025-12-23","open":9930,"high":10040,"low":9860,"close":9940,"volume":37335,"rsi_14":37.5,"sma_20":10042.0,"sma_60":10484.67,"sma_120":11313.83},{"date":"2025-12-24","open":9960,"high":9960,"low":9810,"close":9880,"volume":35200,"rsi_14":45.0,"sma_20":10026.0,"sma_60":10453.33,"sma_120":11301.5},{"date":"2025-12-26","open":9840,"high":9870,"low":9400,"close":9840,"volume":106855,"rsi_14":40.0,"sma_20":10007.0,"sma_60":10422.67,"sma_120":11290.67},{"date":"2025-12-29","open":9750,"high":9860,"low":9680,"close":9800,"volume":53090,"rsi_14":38.1,"sma_20":9974.0,"sma_60":10392.33,"sma_120":11279.33},{"date":"2025-12-30","open":9640,"high":9880,"low":9640,"close":9780,"volume":80720,"rsi_14":37.21,"sma_20":9944.0,"sma_60":10361.67,"sma_120":11271.17},{"date":"2026-01-02","open":10380,"high":10540,"low":10060,"close":10360,"volume":823140,"rsi_14":64.29,"sma_20":9951.0,"sma_60":10341.33,"sma_120":11267.83},{"date":"2026-01-05","open":10320,"high":10360,"low":9950,"close":10060,"volume":429845,"rsi_14":53.25,"sma_20":9945.0,"sma_60":10316.67,"sma_120":11259.5},{"date":"2026-01-06","open":10040,"high":10040,"low":9700,"close":9840,"volume":260210,"rsi_14":46.56,"sma_20":9939.0,"sma_60":10296.0,"sma_120":11243.17},{"date":"2026-01-07","open":9840,"high":10380,"low":9350,"close":9980,"volume":855660,"rsi_14":53.12,"sma_20":9938.0,"sma_60":10282.33,"sma_120":11227.67},{"date":"2026-01-08","open":9960,"high":9960,"low":9690,"close":9880,"volume":176865,"rsi_14":46.24,"sma_20":9932.0,"sma_60":10268.0,"sma_120":11200.17},{"date":"2026-01-09","open":9710,"high":9920,"low":9700,"close":9880,"volume":142565,"rsi_14":49.71,"sma_20":9926.0,"sma_60":10259.33,"sma_120":11172.83},{"date":"2026-01-12","open":9880,"high":9900,"low":9650,"close":9760,"volume":139045,"rsi_14":47.51,"sma_20":9916.0,"sma_60":10245.67,"sma_120":11146.33},{"date":"2026-01-13","open":9710,"high":9800,"low":9530,"close":9580,"volume":162075,"rsi_14":43.88,"sma_20":9897.5,"sma_60":10231.0,"sma_120":11118.5},{"date":"2026-01-14","open":9560,"high":9730,"low":9560,"close":9640,"volume":92745,"rsi_14":41.49,"sma_20":9881.0,"sma_60":10218.0,"sma_120":11092.67},{"date":"2026-01-15","open":9560,"high":9620,"low":9430,"close":9540,"volume":150815,"rsi_14":39.8,"sma_20":9865.0,"sma_60":10199.0,"sma_120":11072.17},{"date":"2026-01-16","open":9540,"high":9550,"low":9400,"close":9550,"volume":119705,"rsi_14":41.36,"sma_20":9841.5,"sma_60":10182.17,"sma_120":11050.92},{"date":"2026-01-19","open":9420,"high":9480,"low":9270,"close":9350,"volume":190750,"rsi_14":38.16,"sma_20":9814.5,"sma_60":10161.67,"sma_120":11026.5},{"date":"2026-01-20","open":9330,"high":9490,"low":9220,"close":9470,"volume":152740,"rsi_14":42.33,"sma_20":9795.5,"sma_60":10140.83,"sma_120":10997.25},{"date":"2026-01-21","open":9400,"high":9410,"low":9210,"close":9390,"volume":113680,"rsi_14":41.18,"sma_20":9774.0,"sma_60":10119.0,"sma_120":10972.5},{"date":"2026-01-22","open":9390,"high":9850,"low":9360,"close":9730,"volume":445640,"rsi_14":34.01,"sma_20":9762.5,"sma_60":10101.17,"sma_120":10949.58},{"date":"2026-01-23","open":9730,"high":9880,"low":9580,"close":9840,"volume":192875,"rsi_14":43.82,"sma_20":9757.5,"sma_60":10085.83,"sma_120":10929.75},{"date":"2026-01-26","open":9870,"high":9930,"low":9760,"close":9880,"volume":190560,"rsi_14":51.25,"sma_20":9757.5,"sma_60":10074.83,"sma_120":10908.75},{"date":"2026-01-27","open":9870,"high":9990,"low":9810,"close":9900,"volume":120925,"rsi_14":47.3,"sma_20":9760.5,"sma_60":10053.17,"sma_120":10889.75},{"date":"2026-01-28","open":9880,"high":10060,"low":9870,"close":9960,"volume":238090,"rsi_14":52.78,"sma_20":9768.5,"sma_60":10039.17,"sma_120":10866.08},{"date":"2026-01-29","open":9950,"high":10080,"low":9770,"close":9930,"volume":320905,"rsi_14":51.7,"sma_20":9776.0,"sma_60":10023.0,"sma_120":10843.83},{"date":"2026-01-30","open":9930,"high":9990,"low":9610,"close":9930,"volume":414600,"rsi_14":56.3,"sma_20":9754.5,"sma_60":10008.17,"sma_120":10818.25},{"date":"2026-02-02","open":9930,"high":10020,"low":9760,"close":9840,"volume":266830,"rsi_14":60.32,"sma_20":9743.5,"sma_60":9997.83,"sma_120":10791.58},{"date":"2026-02-03","open":9880,"high":9920,"low":9670,"close":9860,"volume":162360,"rsi_14":59.02,"sma_20":9744.5,"sma_60":9991.17,"sma_120":10761.25},{"date":"2026-02-04","open":9840,"high":10240,"low":9810,"close":10200,"volume":277720,"rsi_14":72.6,"sma_20":9755.5,"sma_60":9989.17,"sma_120":10729.75},{"date":"2026-02-05","open":10200,"high":10380,"low":9980,"close":10200,"volume":201590,"rsi_14":72.41,"sma_20":9771.5,"sma_60":9988.83,"sma_120":10703.08},{"date":"2026-02-06","open":10180,"high":10180,"low":9640,"close":10100,"volume":205245,"rsi_14":77.78,"sma_20":9782.5,"sma_60":9991.5,"sma_120":10680.25},{"date":"2026-02-09","open":10140,"high":10500,"low":10120,"close":10480,"volume":413715,"rsi_14":81.37,"sma_20":9818.5,"sma_60":9999.5,"sma_120":10660.42},{"date":"2026-02-10","open":10520,"high":10780,"low":10320,"close":10700,"volume":289870,"rsi_14":87.43,"sma_20":9874.5,"sma_60":10010.5,"sma_120":10645.25},{"date":"2026-02-11","open":10800,"high":10800,"low":10380,"close":10460,"volume":171145,"rsi_14":72.12,"sma_20":9915.5,"sma_60":10008.17,"sma_120":10626.42},{"date":"2026-02-12","open":10520,"high":10520,"low":10320,"close":10500,"volume":132410,"rsi_14":70.89,"sma_20":9963.5,"sma_60":10007.83,"sma_120":10610.25},{"date":"2026-02-13","open":10420,"high":10500,"low":10280,"close":10480,"volume":150365,"rsi_14":69.23,"sma_20":10010.0,"sma_60":10013.83,"sma_120":10597.08},{"date":"2026-02-19","open":10480,"high":10600,"low":10300,"close":10580,"volume":126755,"rsi_14":70.73,"sma_20":10071.5,"sma_60":10016.83,"sma_120":10584.75},{"date":"2026-02-20","open":10520,"high":10620,"low":10320,"close":10460,"volume":162160,"rsi_14":64.71,"sma_20":10121.0,"sma_60":10011.5,"sma_120":10573.42},{"date":"2026-02-23","open":10600,"high":10960,"low":10380,"close":10820,"volume":330830,"rsi_14":71.92,"sma_20":10192.5,"sma_60":10014.5,"sma_120":10566.08},{"date":"2026-02-24","open":11060,"high":11060,"low":10720,"close":10860,"volume":199335,"rsi_14":72.46,"sma_20":10249.0,"sma_60":10020.83,"sma_120":10559.42},{"date":"2026-02-25","open":10800,"high":10840,"low":10560,"close":10680,"volume":213360,"rsi_14":69.44,"sma_20":10291.0,"sma_60":10030.17,"sma_120":10550.75},{"date":"2026-02-26","open":10680,"high":11160,"low":10540,"close":10780,"volume":523965,"rsi_14":70.54,"sma_20":10336.0,"sma_60":10039.83,"sma_120":10545.92},{"date":"2026-02-27","open":10760,"high":10760,"low":10400,"close":10600,"volume":272310,"rsi_14":59.62,"sma_20":10371.0,"sma_60":10046.17,"sma_120":10538.75},{"date":"2026-03-03","open":10400,"high":10400,"low":9900,"close":9980,"volume":215235,"rsi_14":45.93,"sma_20":10372.0,"sma_60":10038.17,"sma_120":10526.08},{"date":"2026-03-04","open":9800,"high":9900,"low":8710,"close":9040,"volume":276080,"rsi_14":35.03,"sma_20":10327.5,"sma_60":10015.83,"sma_120":10503.58},{"date":"2026-03-05","open":9300,"high":9700,"low":9300,"close":9660,"volume":213335,"rsi_14":39.15,"sma_20":10314.0,"sma_60":10006.5,"sma_120":10486.08},{"date":"2026-03-06","open":9550,"high":10440,"low":9500,"close":10420,"volume":230735,"rsi_14":46.76,"sma_20":10343.0,"sma_60":10010.5,"sma_120":10472.92},{"date":"2026-03-09","open":9900,"high":9900,"low":9190,"close":9480,"volume":186705,"rsi_14":40.24,"sma_20":10324.0,"sma_60":10002.5,"sma_120":10452.75},{"date":"2026-03-10","open":9880,"high":9900,"low":9520,"close":9830,"volume":154405,"rsi_14":43.71,"sma_20":10305.5,"sma_60":9999.67,"sma_120":10435.67},{"date":"2026-03-11","open":9820,"high":9920,"low":9500,"close":9500,"volume":179605,"rsi_14":41.31,"sma_20":10270.5,"sma_60":9991.33,"sma_120":10416.0},{"date":"2026-03-12","open":9500,"high":9680,"low":9450,"close":9670,"volume":41480,"rsi_14":42.03,"sma_20":10249.0,"sma_60":9985.83,"sma_120":10396.75},{"date":"2026-03-13","open":9600,"high":9760,"low":9200,"close":9660,"volume":98305,"rsi_14":42.86,"sma_20":10208.0,"sma_60":9980.83,"sma_120":10376.58},{"date":"2026-03-16","open":9660,"high":9660,"low":9100,"close":9180,"volume":207095,"rsi_14":35.66,"sma_20":10132.0,"sma_60":9968.0,"sma_120":10352.08},{"date":"2026-03-17","open":9360,"high":9440,"low":9160,"close":9260,"volume":152725,"rsi_14":36.11,"sma_20":10072.0,"sma_60":9956.17,"sma_120":10329.58},{"date":"2026-03-18","open":9320,"high":9450,"low":9010,"close":9070,"volume":315505,"rsi_14":36.05,"sma_20":10000.5,"sma_60":9943.0,"sma_120":10307.83},{"date":"2026-03-19","open":8980,"high":8980,"low":8760,"close":8760,"volume":148705,"rsi_14":33.11,"sma_20":9914.5,"sma_60":9922.0,"sma_120":10285.67},{"date":"2026-03-20","open":8800,"high":9260,"low":8800,"close":9220,"volume":138330,"rsi_14":38.98,"sma_20":9846.5,"sma_60":9910.83,"sma_120":10264.83},{"date":"2026-03-23","open":8900,"high":9040,"low":8690,"close":8690,"volume":142755,"rsi_14":39.55,"sma_20":9758.0,"sma_60":9891.5,"sma_120":10237.42},{"date":"2026-03-24","open":8880,"high":8960,"low":8600,"close":8890,"volume":72660,"rsi_14":48.62,"sma_20":9661.5,"sma_60":9876.0,"sma_120":10212.67},{"date":"2026-03-25","open":8940,"high":9060,"low":8920,"close":9040,"volume":38675,"rsi_14":43.75,"sma_20":9570.5,"sma_60":9860.67,"sma_120":10187.67},{"date":"2026-03-26","open":9000,"high":9090,"low":8860,"close":8960,"volume":49085,"rsi_14":32.94,"sma_20":9484.5,"sma_60":9844.33,"sma_120":10164.5},{"date":"2026-03-27","open":8940,"high":9220,"low":8640,"close":9180,"volume":104610,"rsi_14":45.79,"sma_20":9404.5,"sma_60":9832.67,"sma_120":10143.0},{"date":"2026-03-30","open":8920,"high":8940,"low":8670,"close":8740,"volume":73680,"rsi_14":35.07,"sma_20":9311.5,"sma_60":9814.33,"sma_120":10118.5},{"date":"2026-03-31","open":8560,"high":8890,"low":8550,"close":8770,"volume":65355,"rsi_14":39.1,"sma_20":9251.0,"sma_60":9797.17,"sma_120":10094.75},{"date":"2026-04-01","open":8960,"high":9130,"low":8840,"close":9120,"volume":72620,"rsi_14":42.21,"sma_20":9255.0,"sma_60":9786.17,"sma_120":10073.92},{"date":"2026-04-02","open":9120,"high":9150,"low":8570,"close":8920,"volume":178020,"rsi_14":40.05,"sma_20":9218.0,"sma_60":9762.17,"sma_120":10051.75},{"date":"2026-04-03","open":8930,"high":8930,"low":8590,"close":8680,"volume":141525,"rsi_14":42.82,"sma_20":9131.0,"sma_60":9739.17,"sma_120":10027.92},{"date":"2026-04-06","open":8800,"high":8800,"low":8470,"close":8630,"volume":96795,"rsi_14":40.87,"sma_20":9088.5,"sma_60":9719.0,"sma_120":10007.5},{"date":"2026-04-07","open":8750,"high":8760,"low":8490,"close":8590,"volume":93920,"rsi_14":42.73,"sma_20":9026.5,"sma_60":9695.83,"sma_120":9989.08},{"date":"2026-04-08","open":8790,"high":8890,"low":8580,"close":8880,"volume":133325,"rsi_14":51.83,"sma_20":8995.5,"sma_60":9679.17,"sma_120":9973.58},{"date":"2026-04-09","open":8830,"high":9080,"low":8810,"close":8940,"volume":77760,"rsi_14":45.14,"sma_20":8959.0,"sma_60":9663.5,"sma_120":9961.42},{"date":"2026-04-10","open":8940,"high":9720,"low":8940,"close":9640,"volume":322535,"rsi_14":65.57,"sma_20":8958.0,"sma_60":9661.5,"sma_120":9953.58},{"date":"2026-04-13","open":9640,"high":9640,"low":9640,"close":9640,"volume":0,"rsi_14":63.16,"sma_20":8981.0,"sma_60":9662.5,"sma_120":9946.75},{"date":"2026-04-14","open":9640,"high":9640,"low":9640,"close":9640,"volume":0,"rsi_14":61.11,"sma_20":9000.0,"sma_60":9662.5,"sma_120":9940.25},{"date":"2026-04-15","open":9640,"high":9640,"low":9640,"close":9640,"volume":0,"rsi_14":62.98,"sma_20":9028.5,"sma_60":9664.17,"sma_120":9931.58},{"date":"2026-04-16","open":9640,"high":9640,"low":9640,"close":9640,"volume":0,"rsi_14":59.58,"sma_20":9072.5,"sma_60":9665.67,"sma_120":9923.92},{"date":"2026-04-17","open":9640,"high":9640,"low":9640,"close":9640,"volume":0,"rsi_14":72.96,"sma_20":9093.5,"sma_60":9670.5,"sma_120":9916.08},{"date":"2026-04-20","open":10100,"high":10110,"low":9380,"close":9400,"volume":241417,"rsi_14":64.52,"sma_20":9129.0,"sma_60":9669.33,"sma_120":9905.08},{"date":"2026-04-21","open":9440,"high":9520,"low":9140,"close":9200,"volume":121596,"rsi_14":51.98,"sma_20":9144.5,"sma_60":9666.17,"sma_120":9892.58},{"date":"2026-04-22","open":9300,"high":9420,"low":9160,"close":9360,"volume":108868,"rsi_14":61.11,"sma_20":9160.5,"sma_60":9660.0,"sma_120":9880.58},{"date":"2026-04-23","open":9440,"high":9750,"low":9240,"close":9720,"volume":170266,"rsi_14":74.76,"sma_20":9198.5,"sma_60":9658.0,"sma_120":9871.92},{"date":"2026-04-24","open":10100,"high":11100,"low":9990,"close":10280,"volume":1232723,"rsi_14":81.61,"sma_20":9253.5,"sma_60":9664.67,"sma_120":9869.75},{"date":"2026-04-27","open":10400,"high":10770,"low":10340,"close":10660,"volume":403128,"rsi_14":85.08,"sma_20":9349.5,"sma_60":9677.33,"sma_120":9865.25},{"date":"2026-04-28","open":10650,"high":10700,"low":10150,"close":10280,"volume":277402,"rsi_14":73.03,"sma_20":9425.0,"sma_60":9682.67,"sma_120":9860.92},{"date":"2026-04-29","open":10710,"high":10780,"low":9910,"close":9980,"volume":316613,"rsi_14":65.85,"sma_20":9468.0,"sma_60":9683.5,"sma_120":9853.25},{"date":"2026-04-30","open":9980,"high":10110,"low":9790,"close":10100,"volume":232524,"rsi_14":58.52,"sma_20":9527.0,"sma_60":9686.33,"sma_120":9847.25},{"date":"2026-05-04","open":10260,"high":10260,"low":10000,"close":10090,"volume":125953,"rsi_14":58.3,"sma_20":9597.5,"sma_60":9690.5,"sma_120":9844.17},{"date":"2026-05-06","open":10110,"high":10110,"low":9840,"close":9990,"volume":139440,"rsi_14":56.23,"sma_20":9665.5,"sma_60":9692.67,"sma_120":9841.92},{"date":"2026-05-07","open":9980,"high":10050,"low":9400,"close":9630,"volume":287966,"rsi_14":49.84,"sma_20":9717.5,"sma_60":9683.17,"sma_120":9836.17},{"date":"2026-05-08","open":9640,"high":9910,"low":9580,"close":9660,"volume":144410,"rsi_14":50.31,"sma_20":9756.5,"sma_60":9674.17,"sma_120":9831.5},{"date":"2026-05-11","open":9850,"high":10240,"low":9700,"close":9800,"volume":267331,"rsi_14":52.4,"sma_20":9799.5,"sma_60":9669.17,"sma_120":9830.33},{"date":"2026-05-12","open":9810,"high":10080,"low":9350,"close":9600,"volume":263788,"rsi_14":53.03,"sma_20":9797.5,"sma_60":9654.5,"sma_120":9827.0},{"date":"2026-05-13","open":9650,"high":9650,"low":9200,"close":9360,"volume":125578,"rsi_14":52.4,"sma_20":9783.5,"sma_60":9632.17,"sma_120":9821.33},{"date":"2026-05-14","open":9330,"high":10040,"low":9270,"close":10040,"volume":323530,"rsi_14":58.81,"sma_20":9803.5,"sma_60":9625.17,"sma_120":9816.67},{"date":"2026-05-15","open":9830,"high":10950,"low":9590,"close":10290,"volume":1219399,"rsi_14":57.6,"sma_20":9836.0,"sma_60":9621.67,"sma_120":9814.75},{"date":"2026-05-18","open":10290,"high":10300,"low":9350,"close":9560,"volume":338833,"rsi_14":40.82,"sma_20":9832.0,"sma_60":9606.33,"sma_120":9810.08},{"date":"2026-05-19","open":9560,"high":9760,"low":9260,"close":9500,"volume":165811,"rsi_14":33.89,"sma_20":9825.0,"sma_60":9588.33,"sma_120":9802.58},{"date":"2026-05-20","open":9500,"high":9500,"low":8830,"close":8900,"volume":162215,"rsi_14":31.94,"sma_20":9800.0,"sma_60":9562.33,"sma_120":9786.92},{"date":"2026-05-21","open":9100,"high":9280,"low":8990,"close":9050,"volume":96650,"rsi_14":37.33,"sma_20":9792.5,"sma_60":9532.83,"sma_120":9773.67},{"date":"2026-05-22","open":9050,"high":9660,"low":9050,"close":9630,"volume":140293,"rsi_14":44.31,"sma_20":9806.0,"sma_60":9512.33,"sma_120":9766.58},{"date":"2026-05-26","open":9630,"high":9640,"low":9350,"close":9470,"volume":74982,"rsi_14":42.76,"sma_20":9793.5,"sma_60":9492.17,"sma_120":9761.17},{"date":"2026-05-27","open":9410,"high":9420,"low":8850,"close":8920,"volume":184031,"rsi_14":38.69,"sma_20":9725.5,"sma_60":9461.17,"sma_120":9750.5},{"date":"2026-05-28","open":8930,"high":8940,"low":8510,"close":8840,"volume":155307,"rsi_14":41.12,"sma_20":9634.5,"sma_60":9431.83,"sma_120":9739.0},{"date":"2026-05-29","open":8840,"high":8890,"low":8490,"close":8740,"volume":69248,"rsi_14":39.82,"sma_20":9557.5,"sma_60":9411.17,"sma_120":9724.67},{"date":"2026-06-01","open":8600,"high":8860,"low":8240,"close":8420,"volume":159997,"rsi_14":35.32,"sma_20":9479.5,"sma_60":9400.83,"sma_120":9708.33},{"date":"2026-06-02","open":8320,"high":8320,"low":8110,"close":8210,"volume":85243,"rsi_14":35.24,"sma_20":9385.0,"sma_60":9376.67,"sma_120":9691.58},{"date":"2026-06-04","open":8200,"high":8480,"low":8120,"close":8390,"volume":59217,"rsi_14":39.57,"sma_20":9300.0,"sma_60":9342.83,"sma_120":9676.67},{"date":"2026-06-05","open":8390,"high":8420,"low":8070,"close":8210,"volume":62072,"rsi_14":27.95,"sma_20":9211.0,"sma_60":9321.67,"sma_120":9662.08},{"date":"2026-06-08","open":7660,"high":7900,"low":7600,"close":7730,"volume":107936,"rsi_14":20.78,"sma_20":9116.0,"sma_60":9286.67,"sma_120":9643.17},{"date":"2026-06-09","open":7730,"high":8410,"low":7730,"close":8340,"volume":95602,"rsi_14":35.68,"sma_20":9050.0,"sma_60":9267.33,"sma_120":9629.33},{"date":"2026-06-10","open":8340,"high":8380,"low":7990,"close":8330,"volume":73727,"rsi_14":36.1,"sma_20":8976.5,"sma_60":9245.0,"sma_120":9615.42},{"date":"2026-06-11","open":8250,"high":8250,"low":8000,"close":8220,"volume":74823,"rsi_14":40.86,"sma_20":8907.5,"sma_60":9221.0,"sma_120":9600.92},{"date":"2026-06-12","open":8350,"high":8530,"low":8220,"close":8290,"volume":74862,"rsi_14":39.56,"sma_20":8854.0,"sma_60":9206.17,"sma_120":9587.08},{"date":"2026-06-15","open":8450,"high":8470,"low":8210,"close":8270,"volume":59217,"rsi_14":27.92,"sma_20":8765.5,"sma_60":9189.67,"sma_120":9572.92},{"date":"2026-06-16","open":8280,"high":8390,"low":8150,"close":8200,"volume":51877,"rsi_14":28.76,"sma_20":8661.0,"sma_60":9175.17,"sma_120":9559.08},{"date":"2026-06-17","open":8300,"high":8360,"low":8120,"close":8290,"volume":60916,"rsi_14":37.55,"sma_20":8597.5,"sma_60":9167.33,"sma_120":9544.67},{"date":"2026-06-18","open":8300,"high":8300,"low":8000,"close":8070,"volume":93501,"rsi_14":35.58,"sma_20":8526.0,"sma_60":9148.17,"sma_120":9529.5},{"date":"2026-06-19","open":8000,"high":8070,"low":7590,"close":7960,"volume":181452,"rsi_14":35.45,"sma_20":8479.0,"sma_60":9136.0,"sma_120":9513.75},{"date":"2026-06-22","open":7960,"high":7960,"low":7640,"close":7750,"volume":55713,"rsi_14":36.96,"sma_20":8414.0,"sma_60":9117.0,"sma_120":9496.5},{"date":"2026-06-23","open":7500,"high":7730,"low":7150,"close":7190,"volume":100135,"rsi_14":32.53,"sma_20":8292.0,"sma_60":9086.17,"sma_120":9473.42},{"date":"2026-06-24","open":7010,"high":7650,"low":6970,"close":7470,"volume":112716,"rsi_14":34.77,"sma_20":8192.0,"sma_60":9061.33,"sma_120":9452.83},{"date":"2026-06-25","open":7450,"high":7570,"low":7050,"close":7080,"volume":73311,"rsi_14":32.51,"sma_20":8100.0,"sma_60":9026.33,"sma_120":9429.5},{"date":"2026-06-26","open":7010,"high":7350,"low":6750,"close":7290,"volume":97288,"rsi_14":42.57,"sma_20":8022.5,"sma_60":9002.17,"sma_120":9408.25},{"date":"2026-06-29","open":7190,"high":8180,"low":7180,"close":8160,"volume":146066,"rsi_14":47.2,"sma_20":7993.5,"sma_60":8992.0,"sma_120":9394.58},{"date":"2026-06-30","open":8100,"high":8320,"low":7870,"close":8190,"volume":74151,"rsi_14":47.84,"sma_20":7982.0,"sma_60":8976.5,"sma_120":9381.33},{"date":"2026-07-01","open":8190,"high":8290,"low":7960,"close":8160,"volume":56341,"rsi_14":49.05,"sma_20":7979.5,"sma_60":8963.83,"sma_120":9363.0},{"date":"2026-07-02","open":8100,"high":8500,"low":8100,"close":8210,"volume":95980,"rsi_14":48.73,"sma_20":7970.5,"sma_60":8956.0,"sma_120":9347.58},{"date":"2026-07-03","open":8250,"high":8550,"low":8050,"close":8520,"volume":99183,"rsi_14":53.64,"sma_20":7986.0,"sma_60":8954.17,"sma_120":9336.58},{"date":"2026-07-06","open":8570,"high":9090,"low":8200,"close":8480,"volume":147124,"rsi_14":54.12,"sma_20":8023.5,"sma_60":8952.33,"sma_120":9324.08},{"date":"2026-07-07","open":8480,"high":8800,"low":8350,"close":8480,"volume":191157,"rsi_14":52.87,"sma_20":8030.5,"sma_60":8945.67,"sma_120":9312.42},{"date":"2026-07-08","open":8600,"high":8900,"low":7750,"close":8120,"volume":179517,"rsi_14":50.72,"sma_20":8020.0,"sma_60":8932.0,"sma_120":9297.75},{"date":"2026-07-09","open":8050,"high":8180,"low":7600,"close":7620,"volume":88528,"rsi_14":45.57,"sma_20":7990.0,"sma_60":8898.33,"sma_120":9279.92},{"date":"2026-07-10","open":7650,"high":8180,"low":7650,"close":8030,"volume":96040,"rsi_14":53.47,"sma_20":7977.0,"sma_60":8871.5,"sma_120":9267.0},{"date":"2026-07-13","open":8070,"high":8540,"low":7790,"close":7790,"volume":137272,"rsi_14":58.06,"sma_20":7953.0,"sma_60":8840.67,"sma_120":9251.58},{"date":"2026-07-14","open":7830,"high":7890,"low":7500,"close":7680,"volume":82159,"rsi_14":52.96,"sma_20":7927.0,"sma_60":8808.0,"sma_120":9236.08},{"date":"2026-07-15","open":7760,"high":8000,"low":7470,"close":7960,"volume":116812,"rsi_14":62.79,"sma_20":7910.5,"sma_60":8780.0,"sma_120":9222.83},{"date":"2026-07-16","open":7960,"high":8060,"low":7720,"close":7880,"volume":43407,"rsi_14":58.91,"sma_20":7901.0,"sma_60":8750.67,"sma_120":9210.58},{"date":"2026-07-20","open":7850,"high":7850,"low":7370,"close":7480,"volume":55256,"rsi_14":38.03,"sma_20":7877.0,"sma_60":8718.67,"sma_120":9194.0},{"date":"2026-07-21","open":7450,"high":7570,"low":7150,"close":7530,"volume":42268,"rsi_14":38.46,"sma_20":7866.0,"sma_60":8690.83,"sma_120":9178.5},{"date":"2026-07-22","open":7580,"high":7600,"low":7140,"close":7250,"volume":117505,"rsi_14":35.37,"sma_20":7869.0,"sma_60":8655.67,"sma_120":9157.83},{"date":"2026-07-23","open":7250,"high":7690,"low":7200,"close":7660,"volume":78392,"rsi_14":42.07,"sma_20":7878.5,"sma_60":8621.33,"sma_120":9139.67},{"date":"2026-07-24","open":7600,"high":7820,"low":7530,"close":7750,"volume":66673,"rsi_14":38.15,"sma_20":7912.0,"sma_60":8579.17,"sma_120":9121.92},{"date":"2026-07-27","open":7740,"high":8390,"low":7700,"close":8260,"volume":139581,"rsi_14":47.04,"sma_20":7960.5,"sma_60":8539.17,"sma_120":9108.25},{"date":"2026-07-28","open":8190,"high":8520,"low":7640,"close":7920,"volume":126527,"rsi_14":43.1,"sma_20":7948.5,"sma_60":8499.83,"sma_120":9091.25},{"date":"2026-07-29","open":7950,"high":8030,"low":7130,"close":7300,"volume":196268,"rsi_14":40.51,"sma_20":7904.0,"sma_60":8455.17,"sma_120":9069.33},{"date":"2026-07-30","open":6760,"high":7970,"low":6750,"close":7750,"volume":106535,"rsi_14":51.52,"sma_20":7883.5,"sma_60":8416.0,"sma_120":9051.17},{"date":"2026-07-31","open":7630,"high":7890,"low":7380,"close":7860,"volume":192491,"rsi_14":47.86,"sma_20":7866.0,"sma_60":8378.83,"sma_120":9034.67},{"date":"2026-08-03","open":7830,"high":8130,"low":7640,"close":8030,"volume":90374,"rsi_14":53.08,"sma_20":7841.5,"sma_60":8346.17,"sma_120":9019.42},{"date":"2026-08-04","open":8030,"high":8510,"low":8030,"close":8510,"volume":90640,"rsi_14":59.72,"sma_20":7843.0,"sma_60":8327.5,"sma_120":9005.33},{"date":"2026-08-05","open":8450,"high":8620,"low":8390,"close":8440,"volume":101930,"rsi_14":55.91,"sma_20":7841.0,"sma_60":8307.17,"sma_120":8990.67},{"date":"2026-08-06","open":8440,"high":8660,"low":8330,"close":8570,"volume":370509,"rsi_14":58.39,"sma_20":7863.5,"sma_60":8286.67,"sma_120":8977.92},{"date":"2026-08-07","open":8510,"high":8760,"low":8350,"close":8590,"volume":145779,"rsi_14":64.88,"sma_20":7912.0,"sma_60":8269.83,"sma_120":8962.17},{"date":"2026-08-10","open":8590,"high":9100,"low":8420,"close":9020,"volume":272817,"rsi_14":68.13,"sma_20":7961.5,"sma_60":8264.17,"sma_120":8948.17},{"date":"2026-08-11","open":9040,"high":11240,"low":8980,"close":10340,"volume":4742424,"rsi_14":80.0,"sma_20":8089.0,"sma_60":8269.17,"sma_120":8947.17},{"date":"2026-08-12","open":10650,"high":12650,"low":10590,"close":11850,"volume":7789767,"rsi_14":83.52,"sma_20":8297.5,"sma_60":8295.17,"sma_120":8958.42},{"date":"2026-08-13","open":11850,"high":13210,"low":11020,"close":11490,"volume":4998404,"rsi_14":78.68,"sma_20":8474.0,"sma_60":8327.33,"sma_120":8966.83},{"date":"2026-08-14","open":11490,"high":11860,"low":11080,"close":11520,"volume":1345528,"rsi_14":76.99,"sma_20":8656.0,"sma_60":8361.0,"sma_120":8974.67},{"date":"2026-08-18","open":11400,"high":11420,"low":10600,"close":11050,"volume":893792,"rsi_14":75.36,"sma_20":8834.5,"sma_60":8396.83,"sma_120":8979.58},{"date":"2026-08-19","open":10970,"high":11300,"low":10500,"close":10590,"volume":729430,"rsi_14":77.37,"sma_20":8987.5,"sma_60":8422.5,"sma_120":8977.67},{"date":"2026-08-20","open":10440,"high":10800,"low":10300,"close":10510,"volume":574000,"rsi_14":74.47,"sma_20":9150.5,"sma_60":8437.17,"sma_120":8974.75},{"date":"2026-08-21","open":10510,"high":11180,"low":10330,"close":10800,"volume":1335610,"rsi_14":75.26,"sma_20":9307.5,"sma_60":8459.33,"sma_120":8975.75},{"date":"2026-08-24","open":10810,"high":11990,"low":10600,"close":11720,"volume":1693586,"rsi_14":78.08,"sma_20":9506.0,"sma_60":8506.0,"sma_120":8983.58},{"date":"2026-08-25","open":11570,"high":14940,"low":11400,"close":14410,"volume":8971935,"rsi_14":83.6,"sma_20":9813.5,"sma_60":8598.83,"sma_120":9015.33},{"date":"2026-08-26","open":14260,"high":14660,"low":13830,"close":14410,"volume":1525806,"rsi_14":84.27,"sma_20":10138.0,"sma_60":8693.33,"sma_120":9052.25},{"date":"2026-08-27","open":14040,"high":14200,"low":13040,"close":13420,"volume":1205180,"rsi_14":75.34,"sma_20":10444.0,"sma_60":8776.67,"sma_120":9088.75},{"date":"2026-08-28","open":13470,"high":15280,"low":13470,"close":14440,"volume":4756781,"rsi_14":77.67,"sma_20":10778.5,"sma_60":8880.5,"sma_120":9128.58},{"date":"2026-08-31","open":14700,"high":15690,"low":14250,"close":14970,"volume":2681085,"rsi_14":77.88,"sma_20":11134.0,"sma_60":8990.17,"sma_120":9166.5},{"date":"2026-09-01","open":14970,"high":15160,"low":13640,"close":13940,"volume":895478,"rsi_14":67.34,"sma_20":11429.5,"sma_60":9085.67,"sma_120":9203.67},{"date":"2026-09-02","open":13640,"high":14180,"low":13240,"close":13300,"volume":792253,"rsi_14":57.62,"sma_20":11669.0,"sma_60":9178.5,"sma_120":9232.58},{"date":"2026-09-03","open":13220,"high":13620,"low":12550,"close":12760,"volume":1050976,"rsi_14":56.55,"sma_20":11885.0,"sma_60":9252.17,"sma_120":9259.75},{"date":"2026-09-04","open":12850,"high":12920,"low":12260,"close":12750,"volume":588133,"rsi_14":56.36,"sma_20":12094.0,"sma_60":9325.83,"sma_120":9285.42},{"date":"2026-09-07","open":12690,"high":13070,"low":12350,"close":12990,"volume":615672,"rsi_14":60.28,"sma_20":12314.0,"sma_60":9405.33,"sma_120":9313.17},{"date":"2026-09-08","open":13090,"high":13140,"low":12550,"close":13010,"volume":661593,"rsi_14":63.44,"sma_20":12513.5,"sma_60":9484.0,"sma_120":9345.08},{"date":"2026-09-09","open":13010,"high":13460,"low":12690,"close":13340,"volume":821729,"rsi_14":65.3,"sma_20":12663.5,"sma_60":9568.5,"sma_120":9379.08},{"date":"2026-09-10","open":13460,"high":13480,"low":12490,"close":13160,"volume":495053,"rsi_14":62.91,"sma_20":12729.0,"sma_60":9651.17,"sma_120":9413.17},{"date":"2026-09-11","open":12910,"high":16920,"low":12910,"close":15710,"volume":11798448,"rsi_14":68.52,"sma_20":12940.0,"sma_60":9774.83,"sma_120":9471.08},{"date":"2026-09-14","open":16100,"high":17910,"low":14450,"close":14540,"volume":5002986,"rsi_14":50.7,"sma_20":13091.0,"sma_60":9882.67,"sma_120":9515.42},{"date":"2026-09-15","open":14670,"high":15300,"low":14470,"close":14910,"volume":893004,"rsi_14":52.6,"sma_20":13284.0,"sma_60":9998.5,"sma_120":9567.25},{"date":"2026-09-16","open":14680,"high":15800,"low":14510,"close":14780,"volume":2409035,"rsi_14":57.76,"sma_20":13493.5,"sma_60":10115.67,"sma_120":9616.33},{"date":"2026-09-17","open":14700,"high":15250,"low":14410,"close":14880,"volume":607315,"rsi_14":52.81,"sma_20":13712.0,"sma_60":10243.83,"sma_120":9665.0},{"date":"2026-09-18","open":14870,"high":16700,"low":14350,"close":15600,"volume":4218838,"rsi_14":53.92,"sma_20":13952.0,"sma_60":10379.33,"sma_120":9720.33},{"date":"2026-09-21","open":15470,"high":15590,"low":14600,"close":15250,"volume":783925,"rsi_14":58.91,"sma_20":14128.5,"sma_60":10515.5,"sma_120":9770.92},{"date":"2026-09-22","open":15300,"high":16120,"low":14830,"close":14890,"volume":857810,"rsi_14":61.24,"sma_20":14152.5,"sma_60":10642.17,"sma_120":9822.17},{"date":"2026-09-23","open":14920,"high":16100,"low":14610,"close":15650,"volume":1291081,"rsi_14":69.82,"sma_20":14214.5,"sma_60":10767.0,"sma_120":9879.5},{"date":"2026-09-28","open":15850,"high":16240,"low":15170,"close":15360,"volume":524771,"rsi_14":67.24,"sma_20":14311.5,"sma_60":10886.5,"sma_120":9931.5},{"date":"2026-09-29","open":15480,"high":15500,"low":14820,"close":15250,"volume":388703,"rsi_14":65.19,"sma_20":14352.0,"sma_60":11004.67,"sma_120":9984.25},{"date":"2026-09-30","open":15280,"high":15570,"low":14920,"close":15000,"volume":281882,"rsi_14":62.97,"sma_20":14353.5,"sma_60":11117.83,"sma_120":10036.92},{"date":"2026-10-01","open":15080,"high":17200,"low":14870,"close":16720,"volume":1938339,"rsi_14":68.65,"sma_20":14492.5,"sma_60":11254.5,"sma_120":10104.33},{"date":"2026-10-02","open":16700,"high":16880,"low":15210,"close":15470,"volume":936723,"rsi_14":61.4,"sma_20":14601.0,"sma_60":11371.0,"sma_120":10161.67},{"date":"2026-10-06","open":15400,"high":15590,"low":14110,"close":14910,"volume":957467,"rsi_14":45.09,"sma_20":14708.5,"sma_60":11478.17,"sma_120":10211.92},{"date":"2026-10-07","open":15050,"high":17910,"low":15050,"close":16570,"volume":5829553,"rsi_14":61.76,"sma_20":14899.5,"sma_60":11619.0,"sma_120":10275.5},{"date":"2026-10-08","open":16390,"high":16740,"low":15110,"close":16150,"volume":1241222,"rsi_14":57.14,"sma_20":15057.5,"sma_60":11761.17,"sma_120":10329.75},{"date":"2026-10-12","open":16150,"high":16450,"low":15070,"close":15190,"volume":455575,"rsi_14":52.16,"sma_20":15166.5,"sma_60":11880.5,"sma_120":10376.0},{"date":"2026-10-13","open":15090,"high":15660,"low":14530,"close":15510,"volume":505530,"rsi_14":53.24,"sma_20":15275.0,"sma_60":12009.17,"sma_120":10424.92},{"date":"2026-10-14","open":15440,"high":15800,"low":14840,"close":15110,"volume":369409,"rsi_14":47.4,"sma_20":15372.5,"sma_60":12133.0,"sma_120":10470.5},{"date":"2026-10-15","open":14500,"high":15420,"low":14350,"close":14650,"volume":450407,"rsi_14":46.85,"sma_20":15319.5,"sma_60":12244.5,"sma_120":10512.25},{"date":"2026-10-16","open":14960,"high":16350,"low":14900,"close":15530,"volume":893287,"rsi_14":53.19,"sma_20":15369.0,"sma_60":12372.0,"sma_120":10561.33},{"date":"2026-10-19","open":15270,"high":15830,"low":14420,"close":15280,"volume":430910,"rsi_14":48.06,"sma_20":15387.5,"sma_60":12502.0,"sma_120":10610.33},{"date":"2026-10-20","open":15280,"high":15730,"low":14580,"close":15300,"volume":370924,"rsi_14":49.68,"sma_20":15413.5,"sma_60":12631.5,"sma_120":10661.17},{"date":"2026-10-21","open":15440,"high":15710,"low":14900,"close":14960,"volume":392451,"rsi_14":48.47,"sma_20":15417.5,"sma_60":12760.0,"sma_120":10707.83},{"date":"2026-10-22","open":14930,"high":15240,"low":14800,"close":14840,"volume":311806,"rsi_14":49.15,"sma_20":15379.5,"sma_60":12879.67,"sma_120":10750.5},{"date":"2026-10-23","open":14840,"high":15060,"low":14150,"close":14450,"volume":314553}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1413.37,"pbr":2.69,"per":10.22,"roa":4.53,"roe":8.89,"grade":"C","comment":"PER 10.29배, ROE 8.89%","revenue":216265699832.0,"analysis":"PER 10.3배입니다. ROE 8.9%입니다. 시가총액 3297.40억. 매출 2162.66억, 영업이익 385.86억.","eps_basis":"TTM","debt_ratio":0.9611236017561723,"market_cap":327473688550,"net_income":32027012908.0,"total_debt":117162369665.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.91,"total_assets":239063829010.0,"total_equity":121901459345.0,"profit_margin":14.81,"revenue_basis":"TTM","dividend_yield":0.7634,"net_income_basis":"TTM","operating_income":38585904590.0,"operating_margin":17.84,"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":14450.0,"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":6810.0},{"date":"2016-10-25","close":6230.0},{"date":"2016-10-26","close":6160.0},{"date":"2016-10-27","close":6390.0},{"date":"2016-10-28","close":6230.0},{"date":"2016-10-31","close":6040.0},{"date":"2016-11-01","close":6210.0},{"date":"2016-11-02","close":5970.0},{"date":"2016-11-03","close":6070.0},{"date":"2016-11-04","close":6110.0},{"date":"2016-11-07","close":6410.0},{"date":"2016-11-08","close":6520.0},{"date":"2016-11-09","close":6370.0},{"date":"2016-11-10","close":6620.0},{"date":"2016-11-11","close":6200.0},{"date":"2016-11-14","close":6150.0},{"date":"2016-11-15","close":6200.0},{"date":"2016-11-16","close":6220.0},{"date":"2016-11-17","close":6240.0},{"date":"2016-11-18","close":6160.0},{"date":"2016-11-21","close":5840.0},{"date":"2016-11-22","close":5790.0},{"date":"2016-11-23","close":5740.0},{"date":"2016-11-24","close":5390.0},{"date":"2016-11-25","close":5440.0},{"date":"2016-11-28","close":5460.0},{"date":"2016-11-29","close":5700.0},{"date":"2016-11-30","close":5620.0},{"date":"2016-12-01","close":5450.0},{"date":"2016-12-02","close":5400.0},{"date":"2016-12-05","close":5270.0},{"date":"2016-12-06","close":5290.0},{"date":"2016-12-07","close":5300.0},{"date":"2016-12-08","close":5320.0},{"date":"2016-12-09","close":5590.0},{"date":"2016-12-12","close":5570.0},{"date":"2016-12-13","close":5530.0},{"date":"2016-12-14","close":5550.0},{"date":"2016-12-15","close":5570.0},{"date":"2016-12-16","close":5470.0},{"date":"2016-12-19","close":5440.0},{"date":"2016-12-20","close":5350.0},{"date":"2016-12-21","close":5300.0},{"date":"2016-12-22","close":5310.0},{"date":"2016-12-23","close":5340.0},{"date":"2016-12-26","close":5400.0},{"date":"2016-12-27","close":5300.0},{"date":"2016-12-28","close":5400.0},{"date":"2016-12-29","close":5470.0},{"date":"2017-01-02","close":5340.0},{"date":"2017-01-03","close":5360.0},{"date":"2017-01-04","close":5310.0},{"date":"2017-01-05","close":5380.0},{"date":"2017-01-06","close":5390.0},{"date":"2017-01-09","close":5250.0},{"date":"2017-01-10","close":5200.0},{"date":"2017-01-11","close":5300.0},{"date":"2017-01-12","close":5230.0},{"date":"2017-01-13","close":5240.0},{"date":"2017-01-16","close":5240.0},{"date":"2017-01-17","close":5170.0},{"date":"2017-01-18","close":5240.0},{"date":"2017-01-19","close":5580.0},{"date":"2017-01-20","close":5580.0},{"date":"2017-01-23","close":5600.0},{"date":"2017-01-24","close":5600.0},{"date":"2017-01-25","close":5600.0},{"date":"2017-01-26","close":5750.0},{"date":"2017-01-31","close":6030.0},{"date":"2017-02-01","close":6030.0},{"date":"2017-02-02","close":5900.0},{"date":"2017-02-03","close":5910.0},{"date":"2017-02-06","close":5750.0},{"date":"2017-02-07","close":5720.0},{"date":"2017-02-08","close":5500.0},{"date":"2017-02-09","close":5610.0},{"date":"2017-02-10","close":5480.0},{"date":"2017-02-13","close":5590.0},{"date":"2017-02-14","close":5900.0},{"date":"2017-02-15","close":5540.0},{"date":"2017-02-16","close":5550.0},{"date":"2017-02-17","close":5540.0},{"date":"2017-02-20","close":5540.0},{"date":"2017-02-21","close":5550.0},{"date":"2017-02-22","close":5630.0},{"date":"2017-02-23","close":5630.0},{"date":"2017-02-24","close":5920.0},{"date":"2017-02-27","close":5740.0},{"date":"2017-02-28","close":5760.0},{"date":"2017-03-02","close":5560.0},{"date":"2017-03-03","close":5070.0},{"date":"2017-03-06","close":5070.0},{"date":"2017-03-07","close":5080.0},{"date":"2017-03-08","close":5040.0},{"date":"2017-03-09","close":5200.0},{"date":"2017-03-10","close":5210.0},{"date":"2017-03-13","close":5290.0},{"date":"2017-03-14","close":5170.0},{"date":"2017-03-15","close":5130.0},{"date":"2017-03-16","close":5140.0},{"date":"2017-03-17","close":5230.0},{"date":"2017-03-20","close":5180.0},{"date":"2017-03-21","close":5100.0},{"date":"2017-03-22","close":5160.0},{"date":"2017-03-23","close":5140.0},{"date":"2017-03-24","close":5260.0},{"date":"2017-03-27","close":5230.0},{"date":"2017-03-28","close":5280.0},{"date":"2017-03-29","close":5270.0},{"date":"2017-03-30","close":5240.0},{"date":"2017-03-31","close":5220.0},{"date":"2017-04-03","close":5340.0},{"date":"2017-04-04","close":5400.0},{"date":"2017-04-05","close":5690.0},{"date":"2017-04-06","close":5760.0},{"date":"2017-04-07","close":5700.0},{"date":"2017-04-10","close":5500.0},{"date":"2017-04-11","close":5500.0},{"date":"2017-04-12","close":5410.0},{"date":"2017-04-13","close":5460.0},{"date":"2017-04-14","close":5430.0},{"date":"2017-04-17","close":5620.0},{"date":"2017-04-18","close":5580.0},{"date":"2017-04-19","close":5690.0},{"date":"2017-04-20","close":5710.0},{"date":"2017-04-21","close":5710.0},{"date":"2017-04-24","close":5680.0},{"date":"2017-04-25","close":5680.0},{"date":"2017-04-26","close":5630.0},{"date":"2017-04-27","close":5570.0},{"date":"2017-04-28","close":5560.0},{"date":"2017-05-02","close":5600.0},{"date":"2017-05-04","close":5740.0},{"date":"2017-05-08","close":5800.0},{"date":"2017-05-10","close":5810.0},{"date":"2017-05-11","close":6010.0},{"date":"2017-05-12","close":6150.0},{"date":"2017-05-15","close":6460.0},{"date":"2017-05-16","close":6280.0},{"date":"2017-05-17","close":6890.0},{"date":"2017-05-18","close":6760.0},{"date":"2017-05-19","close":6700.0},{"date":"2017-05-22","close":6420.0},{"date":"2017-05-23","close":6370.0},{"date":"2017-05-24","close":6360.0},{"date":"2017-05-25","close":6300.0},{"date":"2017-05-26","close":6250.0},{"date":"2017-05-29","close":6220.0},{"date":"2017-05-30","close":6270.0},{"date":"2017-05-31","close":6180.0},{"date":"2017-06-01","close":6130.0},{"date":"2017-06-02","close":6000.0},{"date":"2017-06-05","close":6060.0},{"date":"2017-06-07","close":6260.0},{"date":"2017-06-08","close":6280.0},{"date":"2017-06-09","close":6120.0},{"date":"2017-06-12","close":6020.0},{"date":"2017-06-13","close":5960.0},{"date":"2017-06-14","close":5950.0},{"date":"2017-06-15","close":5950.0},{"date":"2017-06-16","close":5820.0},{"date":"2017-06-19","close":5800.0},{"date":"2017-06-20","close":5670.0},{"date":"2017-06-21","close":5600.0},{"date":"2017-06-22","close":5540.0},{"date":"2017-06-23","close":5860.0},{"date":"2017-06-26","close":5710.0},{"date":"2017-06-27","close":5680.0},{"date":"2017-06-28","close":5680.0},{"date":"2017-06-29","close":5600.0},{"date":"2017-06-30","close":5610.0},{"date":"2017-07-03","close":5610.0},{"date":"2017-07-04","close":5480.0},{"date":"2017-07-05","close":5500.0},{"date":"2017-07-06","close":5490.0},{"date":"2017-07-07","close":5340.0},{"date":"2017-07-10","close":5160.0},{"date":"2017-07-11","close":5140.0},{"date":"2017-07-12","close":5090.0},{"date":"2017-07-13","close":5070.0},{"date":"2017-07-14","close":5040.0},{"date":"2017-07-17","close":5140.0},{"date":"2017-07-18","close":5140.0},{"date":"2017-07-19","close":5240.0},{"date":"2017-07-20","close":5160.0},{"date":"2017-07-21","close":5120.0},{"date":"2017-07-24","close":5100.0},{"date":"2017-07-25","close":5090.0},{"date":"2017-07-26","close":5140.0},{"date":"2017-07-27","close":5200.0},{"date":"2017-07-28","close":5100.0},{"date":"2017-07-31","close":4700.0},{"date":"2017-08-01","close":4770.0},{"date":"2017-08-02","close":4770.0},{"date":"2017-08-03","close":4710.0},{"date":"2017-08-04","close":4680.0},{"date":"2017-08-07","close":4720.0},{"date":"2017-08-08","close":4690.0},{"date":"2017-08-09","close":4620.0},{"date":"2017-08-10","close":4680.0},{"date":"2017-08-11","close":4600.0},{"date":"2017-08-14","close":4620.0},{"date":"2017-08-16","close":4680.0},{"date":"2017-08-17","close":4880.0},{"date":"2017-08-18","close":4830.0},{"date":"2017-08-21","close":4830.0},{"date":"2017-08-22","close":4810.0},{"date":"2017-08-23","close":4820.0},{"date":"2017-08-24","close":4900.0},{"date":"2017-08-25","close":4870.0},{"date":"2017-08-28","close":4980.0},{"date":"2017-08-29","close":4910.0},{"date":"2017-08-30","close":4920.0},{"date":"2017-08-31","close":4800.0},{"date":"2017-09-01","close":4880.0},{"date":"2017-09-04","close":4790.0},{"date":"2017-09-05","close":4780.0},{"date":"2017-09-06","close":4780.0},{"date":"2017-09-07","close":4770.0},{"date":"2017-09-08","close":4570.0},{"date":"2017-09-11","close":4450.0},{"date":"2017-09-12","close":4540.0},{"date":"2017-09-13","close":4460.0},{"date":"2017-09-14","close":4500.0},{"date":"2017-09-15","close":4480.0},{"date":"2017-09-18","close":4420.0},{"date":"2017-09-19","close":4380.0},{"date":"2017-09-20","close":4380.0},{"date":"2017-09-21","close":4350.0},{"date":"2017-09-22","close":4140.0},{"date":"2017-09-25","close":4040.0},{"date":"2017-09-26","close":4180.0},{"date":"2017-09-27","close":4260.0},{"date":"2017-09-28","close":4340.0},{"date":"2017-09-29","close":4640.0},{"date":"2017-10-10","close":4480.0},{"date":"2017-10-11","close":4420.0},{"date":"2017-10-12","close":4460.0},{"date":"2017-10-13","close":4660.0},{"date":"2017-10-16","close":6050.0},{"date":"2017-10-17","close":6660.0},{"date":"2017-10-18","close":6750.0},{"date":"2017-10-19","close":6640.0},{"date":"2017-10-20","close":6660.0},{"date":"2017-10-23","close":6840.0},{"date":"2017-10-24","close":6590.0},{"date":"2017-10-25","close":6710.0},{"date":"2017-10-26","close":8520.0},{"date":"2017-10-27","close":7940.0},{"date":"2017-10-30","close":8070.0},{"date":"2017-10-31","close":7930.0},{"date":"2017-11-01","close":7630.0},{"date":"2017-11-02","close":7750.0},{"date":"2017-11-03","close":7950.0},{"date":"2017-11-06","close":8480.0},{"date":"2017-11-07","close":8300.0},{"date":"2017-11-08","close":8440.0},{"date":"2017-11-09","close":8760.0},{"date":"2017-11-10","close":8630.0},{"date":"2017-11-13","close":8500.0},{"date":"2017-11-14","close":8240.0},{"date":"2017-11-15","close":8140.0},{"date":"2017-11-16","close":8320.0},{"date":"2017-11-17","close":8200.0},{"date":"2017-11-20","close":8240.0},{"date":"2017-11-21","close":7920.0},{"date":"2017-11-22","close":7710.0},{"date":"2017-11-23","close":8610.0},{"date":"2017-11-24","close":8460.0},{"date":"2017-11-27","close":8550.0},{"date":"2017-11-28","close":9440.0},{"date":"2017-11-29","close":10980.0},{"date":"2017-11-30","close":11040.0},{"date":"2017-12-01","close":10800.0},{"date":"2017-12-04","close":11320.0},{"date":"2017-12-05","close":10600.0},{"date":"2017-12-06","close":11060.0},{"date":"2017-12-07","close":10740.0},{"date":"2017-12-08","close":11820.0},{"date":"2017-12-11","close":11420.0},{"date":"2017-12-12","close":10420.0},{"date":"2017-12-13","close":10580.0},{"date":"2017-12-14","close":10500.0},{"date":"2017-12-15","close":10080.0},{"date":"2017-12-18","close":10220.0},{"date":"2017-12-19","close":9600.0},{"date":"2017-12-20","close":9400.0},{"date":"2017-12-21","close":9030.0},{"date":"2017-12-22","close":9390.0},{"date":"2017-12-26","close":9120.0},{"date":"2017-12-27","close":9200.0},{"date":"2017-12-28","close":9660.0},{"date":"2018-01-02","close":10080.0},{"date":"2018-01-03","close":9960.0},{"date":"2018-01-04","close":9500.0},{"date":"2018-01-05","close":9540.0},{"date":"2018-01-08","close":9320.0},{"date":"2018-01-09","close":9620.0},{"date":"2018-01-10","close":10500.0},{"date":"2018-01-11","close":10320.0},{"date":"2018-01-12","close":10100.0},{"date":"2018-01-15","close":10160.0},{"date":"2018-01-16","close":10480.0},{"date":"2018-01-17","close":10520.0},{"date":"2018-01-18","close":10440.0},{"date":"2018-01-19","close":10600.0},{"date":"2018-01-22","close":10580.0},{"date":"2018-01-23","close":10440.0},{"date":"2018-01-24","close":10300.0},{"date":"2018-01-25","close":10400.0},{"date":"2018-01-26","close":10500.0},{"date":"2018-01-29","close":10380.0},{"date":"2018-01-30","close":10300.0},{"date":"2018-01-31","close":10140.0},{"date":"2018-02-01","close":10460.0},{"date":"2018-02-02","close":10220.0},{"date":"2018-02-05","close":9440.0},{"date":"2018-02-06","close":9010.0},{"date":"2018-02-07","close":8500.0},{"date":"2018-02-08","close":8950.0},{"date":"2018-02-09","close":8800.0},{"date":"2018-02-12","close":8650.0},{"date":"2018-02-13","close":8290.0},{"date":"2018-02-14","close":8390.0},{"date":"2018-02-19","close":8500.0},{"date":"2018-02-20","close":8320.0},{"date":"2018-02-21","close":8510.0},{"date":"2018-02-22","close":8360.0},{"date":"2018-02-23","close":8370.0},{"date":"2018-02-26","close":8690.0},{"date":"2018-02-27","close":8640.0},{"date":"2018-02-28","close":8420.0},{"date":"2018-03-02","close":8320.0},{"date":"2018-03-05","close":8240.0},{"date":"2018-03-06","close":8400.0},{"date":"2018-03-07","close":8220.0},{"date":"2018-03-08","close":8540.0},{"date":"2018-03-09","close":9140.0},{"date":"2018-03-12","close":9110.0},{"date":"2018-03-13","close":9070.0},{"date":"2018-03-14","close":8840.0},{"date":"2018-03-15","close":8970.0},{"date":"2018-03-16","close":8920.0},{"date":"2018-03-19","close":8860.0},{"date":"2018-03-20","close":8790.0},{"date":"2018-03-21","close":8740.0},{"date":"2018-03-22","close":8650.0},{"date":"2018-03-23","close":8080.0},{"date":"2018-03-26","close":8200.0},{"date":"2018-03-27","close":8260.0},{"date":"2018-03-28","close":8310.0},{"date":"2018-03-29","close":8310.0},{"date":"2018-03-30","close":8450.0},{"date":"2018-04-02","close":10340.0},{"date":"2018-04-03","close":10200.0},{"date":"2018-04-04","close":9510.0},{"date":"2018-04-05","close":9410.0},{"date":"2018-04-06","close":9310.0},{"date":"2018-04-09","close":9400.0},{"date":"2018-04-10","close":9290.0},{"date":"2018-04-11","close":9480.0},{"date":"2018-04-12","close":9220.0},{"date":"2018-04-13","close":9600.0},{"date":"2018-04-16","close":9650.0},{"date":"2018-04-17","close":10020.0},{"date":"2018-04-18","close":9900.0},{"date":"2018-04-19","close":10300.0},{"date":"2018-04-20","close":10040.0},{"date":"2018-04-23","close":9580.0},{"date":"2018-04-24","close":10020.0},{"date":"2018-04-25","close":9800.0},{"date":"2018-04-26","close":9970.0},{"date":"2018-04-27","close":9860.0},{"date":"2018-04-30","close":9910.0},{"date":"2018-05-02","close":9560.0},{"date":"2018-05-03","close":9260.0},{"date":"2018-05-04","close":9600.0},{"date":"2018-05-08","close":9600.0},{"date":"2018-05-09","close":9560.0},{"date":"2018-05-10","close":9390.0},{"date":"2018-05-11","close":9530.0},{"date":"2018-05-14","close":9320.0},{"date":"2018-05-15","close":9120.0},{"date":"2018-05-16","close":8760.0},{"date":"2018-05-17","close":8700.0},{"date":"2018-05-18","close":8910.0},{"date":"2018-05-21","close":8970.0},{"date":"2018-05-23","close":8780.0},{"date":"2018-05-24","close":8870.0},{"date":"2018-05-25","close":8630.0},{"date":"2018-05-28","close":8640.0},{"date":"2018-05-29","close":8720.0},{"date":"2018-05-30","close":8470.0},{"date":"2018-05-31","close":8860.0},{"date":"2018-06-01","close":8900.0},{"date":"2018-06-04","close":8660.0},{"date":"2018-06-05","close":8680.0},{"date":"2018-06-07","close":9020.0},{"date":"2018-06-08","close":8990.0},{"date":"2018-06-11","close":8830.0},{"date":"2018-06-12","close":8760.0},{"date":"2018-06-14","close":8610.0},{"date":"2018-06-15","close":8510.0},{"date":"2018-06-18","close":8020.0},{"date":"2018-06-19","close":7730.0},{"date":"2018-06-20","close":7920.0},{"date":"2018-06-21","close":7870.0},{"date":"2018-06-22","close":7740.0},{"date":"2018-06-25","close":7760.0},{"date":"2018-06-26","close":7600.0},{"date":"2018-06-27","close":7920.0},{"date":"2018-06-28","close":7900.0},{"date":"2018-06-29","close":7800.0},{"date":"2018-07-02","close":7390.0},{"date":"2018-07-03","close":7200.0},{"date":"2018-07-04","close":7100.0},{"date":"2018-07-05","close":6860.0},{"date":"2018-07-06","close":7020.0},{"date":"2018-07-09","close":7050.0},{"date":"2018-07-10","close":7090.0},{"date":"2018-07-11","close":6930.0},{"date":"2018-07-12","close":7080.0},{"date":"2018-07-13","close":7090.0},{"date":"2018-07-16","close":7030.0},{"date":"2018-07-17","close":7000.0},{"date":"2018-07-18","close":6960.0},{"date":"2018-07-19","close":6620.0},{"date":"2018-07-20","close":6580.0},{"date":"2018-07-23","close":6160.0},{"date":"2018-07-24","close":6310.0},{"date":"2018-07-25","close":6220.0},{"date":"2018-07-26","close":6360.0},{"date":"2018-07-27","close":6400.0},{"date":"2018-07-30","close":6400.0},{"date":"2018-07-31","close":6550.0},{"date":"2018-08-01","close":8510.0},{"date":"2018-08-02","close":8400.0},{"date":"2018-08-03","close":8530.0},{"date":"2018-08-06","close":8240.0},{"date":"2018-08-07","close":8040.0},{"date":"2018-08-08","close":7840.0},{"date":"2018-08-09","close":7960.0},{"date":"2018-08-10","close":8180.0},{"date":"2018-08-13","close":7530.0},{"date":"2018-08-14","close":7780.0},{"date":"2018-08-16","close":7850.0},{"date":"2018-08-17","close":8170.0},{"date":"2018-08-20","close":8020.0},{"date":"2018-08-21","close":8160.0},{"date":"2018-08-22","close":8140.0},{"date":"2018-08-23","close":8420.0},{"date":"2018-08-24","close":8580.0},{"date":"2018-08-27","close":8500.0},{"date":"2018-08-28","close":8420.0},{"date":"2018-08-29","close":8820.0},{"date":"2018-08-30","close":9080.0},{"date":"2018-08-31","close":9190.0},{"date":"2018-09-03","close":9300.0},{"date":"2018-09-04","close":9380.0},{"date":"2018-09-05","close":9370.0},{"date":"2018-09-06","close":9190.0},{"date":"2018-09-07","close":9100.0},{"date":"2018-09-10","close":8920.0},{"date":"2018-09-11","close":9300.0},{"date":"2018-09-12","close":9220.0},{"date":"2018-09-13","close":9420.0},{"date":"2018-09-14","close":9420.0},{"date":"2018-09-17","close":9280.0},{"date":"2018-09-18","close":9290.0},{"date":"2018-09-19","close":9210.0},{"date":"2018-09-20","close":9260.0},{"date":"2018-09-21","close":9430.0},{"date":"2018-09-27","close":9450.0},{"date":"2018-09-28","close":9970.0},{"date":"2018-10-01","close":9780.0},{"date":"2018-10-02","close":9380.0},{"date":"2018-10-04","close":8530.0},{"date":"2018-10-05","close":8200.0},{"date":"2018-10-08","close":7820.0},{"date":"2018-10-10","close":7320.0},{"date":"2018-10-11","close":6930.0},{"date":"2018-10-12","close":7080.0},{"date":"2018-10-15","close":6810.0},{"date":"2018-10-16","close":6930.0},{"date":"2018-10-17","close":7210.0},{"date":"2018-10-18","close":7220.0},{"date":"2018-10-19","close":7290.0},{"date":"2018-10-22","close":7880.0},{"date":"2018-10-23","close":7410.0},{"date":"2018-10-24","close":7090.0},{"date":"2018-10-25","close":6980.0},{"date":"2018-10-26","close":6650.0},{"date":"2018-10-29","close":5980.0},{"date":"2018-10-30","close":6220.0},{"date":"2018-10-31","close":6380.0},{"date":"2018-11-01","close":6580.0},{"date":"2018-11-02","close":7020.0},{"date":"2018-11-05","close":7080.0},{"date":"2018-11-06","close":7090.0},{"date":"2018-11-07","close":7200.0},{"date":"2018-11-08","close":7650.0},{"date":"2018-11-09","close":7420.0},{"date":"2018-11-12","close":7180.0},{"date":"2018-11-13","close":7060.0},{"date":"2018-11-14","close":7020.0},{"date":"2018-11-15","close":7750.0},{"date":"2018-11-16","close":8120.0},{"date":"2018-11-19","close":8000.0},{"date":"2018-11-20","close":7660.0},{"date":"2018-11-21","close":8310.0},{"date":"2018-11-22","close":8010.0},{"date":"2018-11-23","close":7820.0},{"date":"2018-11-26","close":7860.0},{"date":"2018-11-27","close":7980.0},{"date":"2018-11-28","close":8030.0},{"date":"2018-11-29","close":7850.0},{"date":"2018-11-30","close":8130.0},{"date":"2018-12-03","close":8110.0},{"date":"2018-12-04","close":7970.0},{"date":"2018-12-05","close":7760.0},{"date":"2018-12-06","close":7380.0},{"date":"2018-12-07","close":7490.0},{"date":"2018-12-10","close":7440.0},{"date":"2018-12-11","close":7520.0},{"date":"2018-12-12","close":7750.0},{"date":"2018-12-13","close":7800.0},{"date":"2018-12-14","close":7720.0},{"date":"2018-12-17","close":7580.0},{"date":"2018-12-18","close":7600.0},{"date":"2018-12-19","close":7590.0},{"date":"2018-12-20","close":7450.0},{"date":"2018-12-21","close":7350.0},{"date":"2018-12-24","close":7110.0},{"date":"2018-12-26","close":6850.0},{"date":"2018-12-27","close":7070.0},{"date":"2018-12-28","close":7140.0},{"date":"2019-01-02","close":6920.0},{"date":"2019-01-03","close":6730.0},{"date":"2019-01-04","close":6740.0},{"date":"2019-01-07","close":6810.0},{"date":"2019-01-08","close":6950.0},{"date":"2019-01-09","close":6950.0},{"date":"2019-01-10","close":6980.0},{"date":"2019-01-11","close":7060.0},{"date":"2019-01-14","close":7070.0},{"date":"2019-01-15","close":7080.0},{"date":"2019-01-16","close":7000.0},{"date":"2019-01-17","close":6910.0},{"date":"2019-01-18","close":6900.0},{"date":"2019-01-21","close":7040.0},{"date":"2019-01-22","close":7180.0},{"date":"2019-01-23","close":7470.0},{"date":"2019-01-24","close":7490.0},{"date":"2019-01-25","close":7660.0},{"date":"2019-01-28","close":7540.0},{"date":"2019-01-29","close":7500.0},{"date":"2019-01-30","close":7460.0},{"date":"2019-01-31","close":7470.0},{"date":"2019-02-01","close":7510.0},{"date":"2019-02-07","close":7430.0},{"date":"2019-02-08","close":7320.0},{"date":"2019-02-11","close":7370.0},{"date":"2019-02-12","close":7380.0},{"date":"2019-02-13","close":7440.0},{"date":"2019-02-14","close":7480.0},{"date":"2019-02-15","close":7720.0},{"date":"2019-02-18","close":7680.0},{"date":"2019-02-19","close":7720.0},{"date":"2019-02-20","close":7890.0},{"date":"2019-02-21","close":7850.0},{"date":"2019-02-22","close":7700.0},{"date":"2019-02-25","close":7870.0},{"date":"2019-02-26","close":7910.0},{"date":"2019-02-27","close":7810.0},{"date":"2019-02-28","close":7500.0},{"date":"2019-03-04","close":7620.0},{"date":"2019-03-05","close":7630.0},{"date":"2019-03-06","close":7480.0},{"date":"2019-03-07","close":7560.0},{"date":"2019-03-08","close":7490.0},{"date":"2019-03-11","close":7340.0},{"date":"2019-03-12","close":7260.0},{"date":"2019-03-13","close":7360.0},{"date":"2019-03-14","close":7460.0},{"date":"2019-03-15","close":7500.0},{"date":"2019-03-18","close":7650.0},{"date":"2019-03-19","close":7580.0},{"date":"2019-03-20","close":7440.0},{"date":"2019-03-21","close":7310.0},{"date":"2019-03-22","close":7320.0},{"date":"2019-03-25","close":7060.0},{"date":"2019-03-26","close":7200.0},{"date":"2019-03-27","close":7070.0},{"date":"2019-03-28","close":6880.0},{"date":"2019-03-29","close":6960.0},{"date":"2019-04-01","close":7070.0},{"date":"2019-04-02","close":7070.0},{"date":"2019-04-03","close":7120.0},{"date":"2019-04-04","close":7290.0},{"date":"2019-04-05","close":7190.0},{"date":"2019-04-08","close":7250.0},{"date":"2019-04-09","close":7550.0},{"date":"2019-04-10","close":7420.0},{"date":"2019-04-11","close":7490.0},{"date":"2019-04-12","close":7680.0},{"date":"2019-04-15","close":7700.0},{"date":"2019-04-16","close":7520.0},{"date":"2019-04-17","close":7540.0},{"date":"2019-04-18","close":7370.0},{"date":"2019-04-19","close":7530.0},{"date":"2019-04-22","close":7540.0},{"date":"2019-04-23","close":7520.0},{"date":"2019-04-24","close":7390.0},{"date":"2019-04-25","close":7240.0},{"date":"2019-04-26","close":7240.0},{"date":"2019-04-29","close":7280.0},{"date":"2019-04-30","close":7160.0},{"date":"2019-05-02","close":7170.0},{"date":"2019-05-03","close":7220.0},{"date":"2019-05-07","close":7030.0},{"date":"2019-05-08","close":6910.0},{"date":"2019-05-09","close":6770.0},{"date":"2019-05-10","close":6700.0},{"date":"2019-05-13","close":6360.0},{"date":"2019-05-14","close":6450.0},{"date":"2019-05-15","close":6590.0},{"date":"2019-05-16","close":6520.0},{"date":"2019-05-17","close":6460.0},{"date":"2019-05-20","close":6430.0},{"date":"2019-05-21","close":6370.0},{"date":"2019-05-22","close":6360.0},{"date":"2019-05-23","close":6000.0},{"date":"2019-05-24","close":5880.0},{"date":"2019-05-27","close":5780.0},{"date":"2019-05-28","close":5910.0},{"date":"2019-05-29","close":5800.0},{"date":"2019-05-30","close":5750.0},{"date":"2019-05-31","close":5820.0},{"date":"2019-06-03","close":5880.0},{"date":"2019-06-04","close":5870.0},{"date":"2019-06-05","close":5910.0},{"date":"2019-06-07","close":6040.0},{"date":"2019-06-10","close":5930.0},{"date":"2019-06-11","close":6000.0},{"date":"2019-06-12","close":5990.0},{"date":"2019-06-13","close":5980.0},{"date":"2019-06-14","close":6020.0},{"date":"2019-06-17","close":6020.0},{"date":"2019-06-18","close":6020.0},{"date":"2019-06-19","close":6130.0},{"date":"2019-06-20","close":6130.0},{"date":"2019-06-21","close":6000.0},{"date":"2019-06-24","close":5940.0},{"date":"2019-06-25","close":5980.0},{"date":"2019-06-26","close":5920.0},{"date":"2019-06-27","close":5980.0},{"date":"2019-06-28","close":5760.0},{"date":"2019-07-01","close":5810.0},{"date":"2019-07-02","close":5840.0},{"date":"2019-07-03","close":5790.0},{"date":"2019-07-04","close":5790.0},{"date":"2019-07-05","close":5870.0},{"date":"2019-07-08","close":5750.0},{"date":"2019-07-09","close":5620.0},{"date":"2019-07-10","close":5630.0},{"date":"2019-07-11","close":5640.0},{"date":"2019-07-12","close":5720.0},{"date":"2019-07-15","close":5650.0},{"date":"2019-07-16","close":5560.0},{"date":"2019-07-17","close":5360.0},{"date":"2019-07-18","close":5340.0},{"date":"2019-07-19","close":5400.0},{"date":"2019-07-22","close":5390.0},{"date":"2019-07-23","close":5350.0},{"date":"2019-07-24","close":5260.0},{"date":"2019-07-25","close":5060.0},{"date":"2019-07-26","close":4800.0},{"date":"2019-07-29","close":4510.0},{"date":"2019-07-30","close":4720.0},{"date":"2019-07-31","close":4800.0},{"date":"2019-08-01","close":4680.0},{"date":"2019-08-02","close":4690.0},{"date":"2019-08-05","close":4220.0},{"date":"2019-08-06","close":4040.0},{"date":"2019-08-07","close":3980.0},{"date":"2019-08-08","close":5170.0},{"date":"2019-08-09","close":5220.0},{"date":"2019-08-12","close":5700.0},{"date":"2019-08-13","close":5760.0},{"date":"2019-08-14","close":5440.0},{"date":"2019-08-16","close":5370.0},{"date":"2019-08-19","close":5300.0},{"date":"2019-08-20","close":5570.0},{"date":"2019-08-21","close":5420.0},{"date":"2019-08-22","close":5260.0},{"date":"2019-08-23","close":5330.0},{"date":"2019-08-26","close":5020.0},{"date":"2019-08-27","close":5120.0},{"date":"2019-08-28","close":5120.0},{"date":"2019-08-29","close":5170.0},{"date":"2019-08-30","close":5360.0},{"date":"2019-09-02","close":5520.0},{"date":"2019-09-03","close":5590.0},{"date":"2019-09-04","close":5630.0},{"date":"2019-09-05","close":5560.0},{"date":"2019-09-06","close":5440.0},{"date":"2019-09-09","close":5430.0},{"date":"2019-09-10","close":5420.0},{"date":"2019-09-11","close":5590.0},{"date":"2019-09-16","close":5540.0},{"date":"2019-09-17","close":5570.0},{"date":"2019-09-18","close":5530.0},{"date":"2019-09-19","close":5540.0},{"date":"2019-09-20","close":5510.0},{"date":"2019-09-23","close":5440.0},{"date":"2019-09-24","close":5740.0},{"date":"2019-09-25","close":5540.0},{"date":"2019-09-26","close":5510.0},{"date":"2019-09-27","close":5960.0},{"date":"2019-09-30","close":5970.0},{"date":"2019-10-01","close":5800.0},{"date":"2019-10-02","close":5580.0},{"date":"2019-10-04","close":5460.0},{"date":"2019-10-07","close":5480.0},{"date":"2019-10-08","close":5570.0},{"date":"2019-10-10","close":5390.0},{"date":"2019-10-11","close":5510.0},{"date":"2019-10-14","close":5570.0},{"date":"2019-10-15","close":5630.0},{"date":"2019-10-16","close":5700.0},{"date":"2019-10-17","close":5640.0},{"date":"2019-10-18","close":5730.0},{"date":"2019-10-21","close":5630.0},{"date":"2019-10-22","close":5870.0},{"date":"2019-10-23","close":5830.0},{"date":"2019-10-24","close":5820.0},{"date":"2019-10-25","close":5840.0},{"date":"2019-10-28","close":5760.0},{"date":"2019-10-29","close":5800.0},{"date":"2019-10-30","close":6250.0},{"date":"2019-10-31","close":6280.0},{"date":"2019-11-01","close":6220.0},{"date":"2019-11-04","close":6160.0},{"date":"2019-11-05","close":6260.0},{"date":"2019-11-06","close":6280.0},{"date":"2019-11-07","close":6140.0},{"date":"2019-11-08","close":6150.0},{"date":"2019-11-11","close":5970.0},{"date":"2019-11-12","close":5900.0},{"date":"2019-11-13","close":5840.0},{"date":"2019-11-14","close":6040.0},{"date":"2019-11-15","close":5890.0},{"date":"2019-11-18","close":5790.0},{"date":"2019-11-19","close":5670.0},{"date":"2019-11-20","close":5510.0},{"date":"2019-11-21","close":5380.0},{"date":"2019-11-22","close":5380.0},{"date":"2019-11-25","close":5640.0},{"date":"2019-11-26","close":5760.0},{"date":"2019-11-27","close":5810.0},{"date":"2019-11-28","close":5800.0},{"date":"2019-11-29","close":7040.0},{"date":"2019-12-02","close":6600.0},{"date":"2019-12-03","close":6170.0},{"date":"2019-12-04","close":5820.0},{"date":"2019-12-05","close":5910.0},{"date":"2019-12-06","close":5720.0},{"date":"2019-12-09","close":5580.0},{"date":"2019-12-10","close":5670.0},{"date":"2019-12-11","close":5950.0},{"date":"2019-12-12","close":5960.0},{"date":"2019-12-13","close":6330.0},{"date":"2019-12-16","close":6340.0},{"date":"2019-12-17","close":6270.0},{"date":"2019-12-18","close":6480.0},{"date":"2019-12-19","close":6620.0},{"date":"2019-12-20","close":6600.0},{"date":"2019-12-23","close":6350.0},{"date":"2019-12-24","close":6060.0},{"date":"2019-12-26","close":6120.0},{"date":"2019-12-27","close":6150.0},{"date":"2019-12-30","close":6210.0},{"date":"2020-01-02","close":6420.0},{"date":"2020-01-03","close":6310.0},{"date":"2020-01-06","close":6110.0},{"date":"2020-01-07","close":6410.0},{"date":"2020-01-08","close":6370.0},{"date":"2020-01-09","close":6620.0},{"date":"2020-01-10","close":6730.0},{"date":"2020-01-13","close":7400.0},{"date":"2020-01-14","close":7470.0},{"date":"2020-01-15","close":7480.0},{"date":"2020-01-16","close":7450.0},{"date":"2020-01-17","close":7400.0},{"date":"2020-01-20","close":7190.0},{"date":"2020-01-21","close":7240.0},{"date":"2020-01-22","close":7220.0},{"date":"2020-01-23","close":6990.0},{"date":"2020-01-28","close":6180.0},{"date":"2020-01-29","close":6260.0},{"date":"2020-01-30","close":6130.0},{"date":"2020-01-31","close":5970.0},{"date":"2020-02-03","close":6070.0},{"date":"2020-02-04","close":6170.0},{"date":"2020-02-05","close":6160.0},{"date":"2020-02-06","close":6320.0},{"date":"2020-02-07","close":6260.0},{"date":"2020-02-10","close":6340.0},{"date":"2020-02-11","close":6480.0},{"date":"2020-02-12","close":6580.0},{"date":"2020-02-13","close":6600.0},{"date":"2020-02-14","close":6620.0},{"date":"2020-02-17","close":6760.0},{"date":"2020-02-18","close":6660.0},{"date":"2020-02-19","close":6510.0},{"date":"2020-02-20","close":6300.0},{"date":"2020-02-21","close":6270.0},{"date":"2020-02-24","close":5860.0},{"date":"2020-02-25","close":6040.0},{"date":"2020-02-26","close":6020.0},{"date":"2020-02-27","close":5750.0},{"date":"2020-02-28","close":5400.0},{"date":"2020-03-02","close":5520.0},{"date":"2020-03-03","close":5670.0},{"date":"2020-03-04","close":5860.0},{"date":"2020-03-05","close":6060.0},{"date":"2020-03-06","close":5900.0},{"date":"2020-03-09","close":5730.0},{"date":"2020-03-10","close":5840.0},{"date":"2020-03-11","close":5590.0},{"date":"2020-03-12","close":5220.0},{"date":"2020-03-13","close":4630.0},{"date":"2020-03-16","close":4790.0},{"date":"2020-03-17","close":4840.0},{"date":"2020-03-18","close":4710.0},{"date":"2020-03-19","close":4250.0},{"date":"2020-03-20","close":4420.0},{"date":"2020-03-23","close":4130.0},{"date":"2020-03-24","close":4420.0},{"date":"2020-03-25","close":4990.0},{"date":"2020-03-26","close":4960.0},{"date":"2020-03-27","close":4810.0},{"date":"2020-03-30","close":4840.0},{"date":"2020-03-31","close":4960.0},{"date":"2020-04-01","close":4930.0},{"date":"2020-04-02","close":5160.0},{"date":"2020-04-03","close":5140.0},{"date":"2020-04-06","close":5370.0},{"date":"2020-04-07","close":5690.0},{"date":"2020-04-08","close":6430.0},{"date":"2020-04-09","close":6300.0},{"date":"2020-04-10","close":7200.0},{"date":"2020-04-13","close":7160.0},{"date":"2020-04-14","close":7130.0},{"date":"2020-04-16","close":7230.0},{"date":"2020-04-17","close":7420.0},{"date":"2020-04-20","close":7330.0},{"date":"2020-04-21","close":7130.0},{"date":"2020-04-22","close":7260.0},{"date":"2020-04-23","close":7510.0},{"date":"2020-04-24","close":7210.0},{"date":"2020-04-27","close":7510.0},{"date":"2020-04-28","close":7520.0},{"date":"2020-04-29","close":7610.0},{"date":"2020-05-04","close":7500.0},{"date":"2020-05-06","close":7600.0},{"date":"2020-05-07","close":7960.0},{"date":"2020-05-08","close":7850.0},{"date":"2020-05-11","close":7700.0},{"date":"2020-05-12","close":7730.0},{"date":"2020-05-13","close":7800.0},{"date":"2020-05-14","close":7630.0},{"date":"2020-05-15","close":7720.0},{"date":"2020-05-18","close":8360.0},{"date":"2020-05-19","close":8430.0},{"date":"2020-05-20","close":9030.0},{"date":"2020-05-21","close":8400.0},{"date":"2020-05-22","close":8010.0},{"date":"2020-05-25","close":7840.0},{"date":"2020-05-26","close":8070.0},{"date":"2020-05-27","close":7820.0},{"date":"2020-05-28","close":7530.0},{"date":"2020-05-29","close":7400.0},{"date":"2020-06-01","close":7660.0},{"date":"2020-06-02","close":7540.0},{"date":"2020-06-03","close":7930.0},{"date":"2020-06-04","close":7850.0},{"date":"2020-06-05","close":7900.0},{"date":"2020-06-08","close":7860.0},{"date":"2020-06-09","close":7780.0},{"date":"2020-06-10","close":7890.0},{"date":"2020-06-11","close":8000.0},{"date":"2020-06-12","close":7800.0},{"date":"2020-06-15","close":7070.0},{"date":"2020-06-16","close":7400.0},{"date":"2020-06-17","close":7380.0},{"date":"2020-06-18","close":7270.0},{"date":"2020-06-19","close":7180.0},{"date":"2020-06-22","close":6960.0},{"date":"2020-06-23","close":6840.0},{"date":"2020-06-24","close":7060.0},{"date":"2020-06-25","close":6960.0},{"date":"2020-06-26","close":6990.0},{"date":"2020-06-29","close":6710.0},{"date":"2020-06-30","close":8720.0},{"date":"2020-07-01","close":8290.0},{"date":"2020-07-02","close":8350.0},{"date":"2020-07-03","close":8450.0},{"date":"2020-07-06","close":8380.0},{"date":"2020-07-07","close":8190.0},{"date":"2020-07-08","close":8190.0},{"date":"2020-07-09","close":8360.0},{"date":"2020-07-10","close":8390.0},{"date":"2020-07-13","close":8460.0},{"date":"2020-07-14","close":8590.0},{"date":"2020-07-15","close":8450.0},{"date":"2020-07-16","close":8400.0},{"date":"2020-07-17","close":8650.0},{"date":"2020-07-20","close":8530.0},{"date":"2020-07-21","close":8500.0},{"date":"2020-07-22","close":8410.0},{"date":"2020-07-23","close":8320.0},{"date":"2020-07-24","close":7980.0},{"date":"2020-07-27","close":8050.0},{"date":"2020-07-28","close":8230.0},{"date":"2020-07-29","close":8210.0},{"date":"2020-07-30","close":8210.0},{"date":"2020-07-31","close":8430.0},{"date":"2020-08-03","close":8240.0},{"date":"2020-08-04","close":8410.0},{"date":"2020-08-05","close":8420.0},{"date":"2020-08-06","close":8340.0},{"date":"2020-08-07","close":8540.0},{"date":"2020-08-10","close":8600.0},{"date":"2020-08-11","close":8500.0},{"date":"2020-08-12","close":8680.0},{"date":"2020-08-13","close":8870.0},{"date":"2020-08-14","close":9600.0},{"date":"2020-08-18","close":8830.0},{"date":"2020-08-19","close":9520.0},{"date":"2020-08-20","close":9190.0},{"date":"2020-08-21","close":8700.0},{"date":"2020-08-24","close":8130.0},{"date":"2020-08-25","close":8180.0},{"date":"2020-08-26","close":7980.0},{"date":"2020-08-27","close":7660.0},{"date":"2020-08-28","close":7770.0},{"date":"2020-08-31","close":7820.0},{"date":"2020-09-01","close":8000.0},{"date":"2020-09-02","close":7970.0},{"date":"2020-09-03","close":8010.0},{"date":"2020-09-04","close":8000.0},{"date":"2020-09-07","close":8060.0},{"date":"2020-09-08","close":8040.0},{"date":"2020-09-09","close":7910.0},{"date":"2020-09-10","close":7930.0},{"date":"2020-09-11","close":7990.0},{"date":"2020-09-14","close":8110.0},{"date":"2020-09-15","close":8300.0},{"date":"2020-09-16","close":8210.0},{"date":"2020-09-17","close":7980.0},{"date":"2020-09-18","close":8070.0},{"date":"2020-09-21","close":7960.0},{"date":"2020-09-22","close":7700.0},{"date":"2020-09-23","close":7580.0},{"date":"2020-09-24","close":7260.0},{"date":"2020-09-25","close":7260.0},{"date":"2020-09-28","close":7700.0},{"date":"2020-09-29","close":7960.0},{"date":"2020-10-05","close":7940.0},{"date":"2020-10-06","close":7790.0},{"date":"2020-10-07","close":7800.0},{"date":"2020-10-08","close":7880.0},{"date":"2020-10-12","close":8150.0},{"date":"2020-10-13","close":7910.0},{"date":"2020-10-14","close":7730.0},{"date":"2020-10-15","close":7670.0},{"date":"2020-10-16","close":7810.0},{"date":"2020-10-19","close":7830.0},{"date":"2020-10-20","close":7940.0},{"date":"2020-10-21","close":8040.0},{"date":"2020-10-22","close":7900.0},{"date":"2020-10-23","close":7980.0},{"date":"2020-10-26","close":7920.0},{"date":"2020-10-27","close":7780.0},{"date":"2020-10-28","close":8000.0},{"date":"2020-10-29","close":7900.0},{"date":"2020-10-30","close":7710.0},{"date":"2020-11-02","close":7730.0},{"date":"2020-11-03","close":7830.0},{"date":"2020-11-04","close":8000.0},{"date":"2020-11-05","close":8120.0},{"date":"2020-11-06","close":8180.0},{"date":"2020-11-09","close":8270.0},{"date":"2020-11-10","close":8240.0},{"date":"2020-11-11","close":8000.0},{"date":"2020-11-12","close":8120.0},{"date":"2020-11-13","close":8100.0},{"date":"2020-11-16","close":8020.0},{"date":"2020-11-17","close":8140.0},{"date":"2020-11-18","close":8140.0},{"date":"2020-11-19","close":8010.0},{"date":"2020-11-20","close":8270.0},{"date":"2020-11-23","close":8320.0},{"date":"2020-11-24","close":8280.0},{"date":"2020-11-25","close":8170.0},{"date":"2020-11-26","close":8020.0},{"date":"2020-11-27","close":7760.0},{"date":"2020-11-30","close":7690.0},{"date":"2020-12-01","close":7720.0},{"date":"2020-12-02","close":7810.0},{"date":"2020-12-03","close":7830.0},{"date":"2020-12-04","close":7760.0},{"date":"2020-12-07","close":7620.0},{"date":"2020-12-08","close":7650.0},{"date":"2020-12-09","close":7780.0},{"date":"2020-12-10","close":7830.0},{"date":"2020-12-11","close":7770.0},{"date":"2020-12-14","close":7610.0},{"date":"2020-12-15","close":7550.0},{"date":"2020-12-16","close":7550.0},{"date":"2020-12-17","close":7540.0},{"date":"2020-12-18","close":7530.0},{"date":"2020-12-21","close":7470.0},{"date":"2020-12-22","close":7360.0},{"date":"2020-12-23","close":7200.0},{"date":"2020-12-24","close":7290.0},{"date":"2020-12-28","close":7200.0},{"date":"2020-12-29","close":7290.0},{"date":"2020-12-30","close":7410.0},{"date":"2021-01-04","close":7400.0},{"date":"2021-01-05","close":7430.0},{"date":"2021-01-06","close":7390.0},{"date":"2021-01-07","close":7370.0},{"date":"2021-01-08","close":7300.0},{"date":"2021-01-11","close":7110.0},{"date":"2021-01-12","close":7180.0},{"date":"2021-01-13","close":7400.0},{"date":"2021-01-14","close":7460.0},{"date":"2021-01-15","close":7480.0},{"date":"2021-01-18","close":7200.0},{"date":"2021-01-19","close":7290.0},{"date":"2021-01-20","close":7290.0},{"date":"2021-01-21","close":7300.0},{"date":"2021-01-22","close":7620.0},{"date":"2021-01-25","close":7640.0},{"date":"2021-01-26","close":7540.0},{"date":"2021-01-27","close":7570.0},{"date":"2021-01-28","close":7390.0},{"date":"2021-01-29","close":7150.0},{"date":"2021-02-01","close":7210.0},{"date":"2021-02-02","close":7300.0},{"date":"2021-02-03","close":7280.0},{"date":"2021-02-04","close":7220.0},{"date":"2021-02-05","close":7200.0},{"date":"2021-02-08","close":7200.0},{"date":"2021-02-09","close":7280.0},{"date":"2021-02-10","close":7280.0},{"date":"2021-02-15","close":7250.0},{"date":"2021-02-16","close":7250.0},{"date":"2021-02-17","close":7270.0},{"date":"2021-02-18","close":7450.0},{"date":"2021-02-19","close":7390.0},{"date":"2021-02-22","close":7240.0},{"date":"2021-02-23","close":7330.0},{"date":"2021-02-24","close":7320.0},{"date":"2021-02-25","close":7340.0},{"date":"2021-02-26","close":7230.0},{"date":"2021-03-02","close":7170.0},{"date":"2021-03-03","close":7290.0},{"date":"2021-03-04","close":7400.0},{"date":"2021-03-05","close":7380.0},{"date":"2021-03-08","close":7280.0},{"date":"2021-03-09","close":7280.0},{"date":"2021-03-10","close":7080.0},{"date":"2021-03-11","close":7130.0},{"date":"2021-03-12","close":7170.0},{"date":"2021-03-15","close":7160.0},{"date":"2021-03-16","close":7220.0},{"date":"2021-03-17","close":7280.0},{"date":"2021-03-18","close":7280.0},{"date":"2021-03-19","close":7280.0},{"date":"2021-03-22","close":7260.0},{"date":"2021-03-23","close":7230.0},{"date":"2021-03-24","close":7170.0},{"date":"2021-03-25","close":7080.0},{"date":"2021-03-26","close":7070.0},{"date":"2021-03-29","close":7060.0},{"date":"2021-03-30","close":7100.0},{"date":"2021-03-31","close":7020.0},{"date":"2021-04-01","close":7020.0},{"date":"2021-04-02","close":7050.0},{"date":"2021-04-05","close":6960.0},{"date":"2021-04-06","close":6970.0},{"date":"2021-04-07","close":6980.0},{"date":"2021-04-08","close":6970.0},{"date":"2021-04-09","close":6990.0},{"date":"2021-04-12","close":6990.0},{"date":"2021-04-13","close":7100.0},{"date":"2021-04-14","close":7100.0},{"date":"2021-04-15","close":7050.0},{"date":"2021-04-16","close":7010.0},{"date":"2021-04-19","close":7020.0},{"date":"2021-04-20","close":7130.0},{"date":"2021-04-21","close":6980.0},{"date":"2021-04-22","close":7020.0},{"date":"2021-04-23","close":6940.0},{"date":"2021-04-26","close":6960.0},{"date":"2021-04-27","close":7020.0},{"date":"2021-04-28","close":6940.0},{"date":"2021-04-29","close":6930.0},{"date":"2021-04-30","close":6900.0},{"date":"2021-05-03","close":6890.0},{"date":"2021-05-04","close":6920.0},{"date":"2021-05-06","close":6940.0},{"date":"2021-05-07","close":6940.0},{"date":"2021-05-10","close":7090.0},{"date":"2021-05-11","close":7300.0},{"date":"2021-05-12","close":7160.0},{"date":"2021-05-13","close":7140.0},{"date":"2021-05-14","close":7080.0},{"date":"2021-05-17","close":7150.0},{"date":"2021-05-18","close":7170.0},{"date":"2021-05-20","close":7150.0},{"date":"2021-05-21","close":7120.0},{"date":"2021-05-24","close":7100.0},{"date":"2021-05-25","close":7090.0},{"date":"2021-05-26","close":7340.0},{"date":"2021-05-27","close":7530.0},{"date":"2021-05-28","close":7470.0},{"date":"2021-05-31","close":7710.0},{"date":"2021-06-01","close":7670.0},{"date":"2021-06-02","close":7790.0},{"date":"2021-06-03","close":7690.0},{"date":"2021-06-04","close":7680.0},{"date":"2021-06-07","close":7640.0},{"date":"2021-06-08","close":7600.0},{"date":"2021-06-09","close":7590.0},{"date":"2021-06-10","close":7750.0},{"date":"2021-06-11","close":7710.0},{"date":"2021-06-14","close":7690.0},{"date":"2021-06-15","close":7610.0},{"date":"2021-06-16","close":7660.0},{"date":"2021-06-17","close":7680.0},{"date":"2021-06-18","close":7660.0},{"date":"2021-06-21","close":7440.0},{"date":"2021-06-22","close":7380.0},{"date":"2021-06-23","close":7280.0},{"date":"2021-06-24","close":7210.0},{"date":"2021-06-25","close":7240.0},{"date":"2021-06-28","close":7140.0},{"date":"2021-06-29","close":7200.0},{"date":"2021-06-30","close":7270.0},{"date":"2021-07-01","close":7200.0},{"date":"2021-07-02","close":7200.0},{"date":"2021-07-05","close":7150.0},{"date":"2021-07-06","close":7210.0},{"date":"2021-07-07","close":7130.0},{"date":"2021-07-08","close":7000.0},{"date":"2021-07-09","close":6890.0},{"date":"2021-07-12","close":6940.0},{"date":"2021-07-13","close":6990.0},{"date":"2021-07-14","close":6910.0},{"date":"2021-07-15","close":6930.0},{"date":"2021-07-16","close":6870.0},{"date":"2021-07-19","close":6810.0},{"date":"2021-07-20","close":6800.0},{"date":"2021-07-21","close":6760.0},{"date":"2021-07-22","close":6770.0},{"date":"2021-07-23","close":6770.0},{"date":"2021-07-26","close":6710.0},{"date":"2021-07-27","close":6730.0},{"date":"2021-07-28","close":6660.0},{"date":"2021-07-29","close":6660.0},{"date":"2021-07-30","close":6580.0},{"date":"2021-08-02","close":6530.0},{"date":"2021-08-03","close":6390.0},{"date":"2021-08-04","close":6430.0},{"date":"2021-08-05","close":6470.0},{"date":"2021-08-06","close":6470.0},{"date":"2021-08-09","close":6310.0},{"date":"2021-08-10","close":6250.0},{"date":"2021-08-11","close":6240.0},{"date":"2021-08-12","close":6230.0},{"date":"2021-08-13","close":6190.0},{"date":"2021-08-17","close":5990.0},{"date":"2021-08-18","close":6070.0},{"date":"2021-08-19","close":5940.0},{"date":"2021-08-20","close":5710.0},{"date":"2021-08-23","close":5780.0},{"date":"2021-08-24","close":5930.0},{"date":"2021-08-25","close":5900.0},{"date":"2021-08-26","close":5880.0},{"date":"2021-08-27","close":6000.0},{"date":"2021-08-30","close":6020.0},{"date":"2021-08-31","close":6030.0},{"date":"2021-09-01","close":6070.0},{"date":"2021-09-02","close":6160.0},{"date":"2021-09-03","close":6240.0},{"date":"2021-09-06","close":6410.0},{"date":"2021-09-07","close":6590.0},{"date":"2021-09-08","close":6490.0},{"date":"2021-09-09","close":6360.0},{"date":"2021-09-10","close":6340.0},{"date":"2021-09-13","close":6140.0},{"date":"2021-09-14","close":6180.0},{"date":"2021-09-15","close":6070.0},{"date":"2021-09-16","close":5990.0},{"date":"2021-09-17","close":5970.0},{"date":"2021-09-23","close":5980.0},{"date":"2021-09-24","close":5970.0},{"date":"2021-09-27","close":5970.0},{"date":"2021-09-28","close":5800.0},{"date":"2021-09-29","close":5720.0},{"date":"2021-09-30","close":5800.0},{"date":"2021-10-01","close":5700.0},{"date":"2021-10-05","close":5590.0},{"date":"2021-10-06","close":5400.0},{"date":"2021-10-07","close":5600.0},{"date":"2021-10-08","close":5640.0},{"date":"2021-10-12","close":5530.0},{"date":"2021-10-13","close":5490.0},{"date":"2021-10-14","close":5600.0},{"date":"2021-10-15","close":5730.0},{"date":"2021-10-18","close":5950.0},{"date":"2021-10-19","close":5900.0},{"date":"2021-10-20","close":5780.0},{"date":"2021-10-21","close":5740.0},{"date":"2021-10-22","close":5780.0},{"date":"2021-10-25","close":6660.0},{"date":"2021-10-26","close":6620.0},{"date":"2021-10-27","close":6660.0},{"date":"2021-10-28","close":6510.0},{"date":"2021-10-29","close":6310.0},{"date":"2021-11-01","close":6320.0},{"date":"2021-11-02","close":6460.0},{"date":"2021-11-03","close":6170.0},{"date":"2021-11-04","close":6140.0},{"date":"2021-11-05","close":6070.0},{"date":"2021-11-08","close":6320.0},{"date":"2021-11-09","close":6180.0},{"date":"2021-11-10","close":5910.0},{"date":"2021-11-11","close":5850.0},{"date":"2021-11-12","close":5870.0},{"date":"2021-11-15","close":5840.0},{"date":"2021-11-16","close":5770.0},{"date":"2021-11-17","close":5640.0},{"date":"2021-11-18","close":5610.0},{"date":"2021-11-19","close":5610.0},{"date":"2021-11-22","close":5500.0},{"date":"2021-11-23","close":5580.0},{"date":"2021-11-24","close":5480.0},{"date":"2021-11-25","close":5480.0},{"date":"2021-11-26","close":5310.0},{"date":"2021-11-29","close":5210.0},{"date":"2021-11-30","close":4900.0},{"date":"2021-12-01","close":4920.0},{"date":"2021-12-02","close":5040.0},{"date":"2021-12-03","close":5240.0},{"date":"2021-12-06","close":5260.0},{"date":"2021-12-07","close":5300.0},{"date":"2021-12-08","close":5200.0},{"date":"2021-12-09","close":5200.0},{"date":"2021-12-10","close":5250.0},{"date":"2021-12-13","close":5200.0},{"date":"2021-12-14","close":5180.0},{"date":"2021-12-15","close":5140.0},{"date":"2021-12-16","close":5140.0},{"date":"2021-12-17","close":5110.0},{"date":"2021-12-20","close":5040.0},{"date":"2021-12-21","close":4970.0},{"date":"2021-12-22","close":4990.0},{"date":"2021-12-23","close":5040.0},{"date":"2021-12-24","close":5130.0},{"date":"2021-12-27","close":5070.0},{"date":"2021-12-28","close":5100.0},{"date":"2021-12-29","close":5140.0},{"date":"2021-12-30","close":5160.0},{"date":"2022-01-03","close":5230.0},{"date":"2022-01-04","close":5230.0},{"date":"2022-01-05","close":5140.0},{"date":"2022-01-06","close":5270.0},{"date":"2022-01-07","close":5380.0},{"date":"2022-01-10","close":5330.0},{"date":"2022-01-11","close":5180.0},{"date":"2022-01-12","close":5280.0},{"date":"2022-01-13","close":5270.0},{"date":"2022-01-14","close":5140.0},{"date":"2022-01-17","close":5060.0},{"date":"2022-01-18","close":5030.0},{"date":"2022-01-19","close":5100.0},{"date":"2022-01-20","close":5240.0},{"date":"2022-01-21","close":5190.0},{"date":"2022-01-24","close":4960.0},{"date":"2022-01-25","close":4900.0},{"date":"2022-01-26","close":4880.0},{"date":"2022-01-27","close":4770.0},{"date":"2022-01-28","close":4800.0},{"date":"2022-02-03","close":4820.0},{"date":"2022-02-04","close":5250.0},{"date":"2022-02-07","close":5180.0},{"date":"2022-02-08","close":5450.0},{"date":"2022-02-09","close":5450.0},{"date":"2022-02-10","close":5620.0},{"date":"2022-02-11","close":5500.0},{"date":"2022-02-14","close":5410.0},{"date":"2022-02-15","close":5360.0},{"date":"2022-02-16","close":5570.0},{"date":"2022-02-17","close":5770.0},{"date":"2022-02-18","close":5790.0},{"date":"2022-02-21","close":5850.0},{"date":"2022-02-22","close":5660.0},{"date":"2022-02-23","close":5740.0},{"date":"2022-02-24","close":5480.0},{"date":"2022-02-25","close":5640.0},{"date":"2022-02-28","close":5680.0},{"date":"2022-03-02","close":5780.0},{"date":"2022-03-03","close":5800.0},{"date":"2022-03-04","close":5800.0},{"date":"2022-03-07","close":5700.0},{"date":"2022-03-08","close":5600.0},{"date":"2022-03-10","close":5560.0},{"date":"2022-03-11","close":5790.0},{"date":"2022-03-14","close":5590.0},{"date":"2022-03-15","close":5440.0},{"date":"2022-03-16","close":5500.0},{"date":"2022-03-17","close":5570.0},{"date":"2022-03-18","close":5580.0},{"date":"2022-03-21","close":5600.0},{"date":"2022-03-22","close":5580.0},{"date":"2022-03-23","close":5570.0},{"date":"2022-03-24","close":5550.0},{"date":"2022-03-25","close":5570.0},{"date":"2022-03-28","close":5600.0},{"date":"2022-03-29","close":5870.0},{"date":"2022-03-30","close":5900.0},{"date":"2022-03-31","close":5880.0},{"date":"2022-04-01","close":6300.0},{"date":"2022-04-04","close":6320.0},{"date":"2022-04-05","close":6500.0},{"date":"2022-04-06","close":6390.0},{"date":"2022-04-07","close":6230.0},{"date":"2022-04-08","close":6240.0},{"date":"2022-04-11","close":6320.0},{"date":"2022-04-12","close":6170.0},{"date":"2022-04-13","close":6290.0},{"date":"2022-04-14","close":6390.0},{"date":"2022-04-15","close":6300.0},{"date":"2022-04-18","close":6500.0},{"date":"2022-04-19","close":6380.0},{"date":"2022-04-20","close":6400.0},{"date":"2022-04-21","close":6310.0},{"date":"2022-04-22","close":6450.0},{"date":"2022-04-25","close":6340.0},{"date":"2022-04-26","close":6400.0},{"date":"2022-04-27","close":6330.0},{"date":"2022-04-28","close":6590.0},{"date":"2022-04-29","close":6730.0},{"date":"2022-05-02","close":6610.0},{"date":"2022-05-03","close":6400.0},{"date":"2022-05-04","close":6280.0},{"date":"2022-05-06","close":6170.0},{"date":"2022-05-09","close":5910.0},{"date":"2022-05-10","close":5810.0},{"date":"2022-05-11","close":5920.0},{"date":"2022-05-12","close":5670.0},{"date":"2022-05-13","close":5630.0},{"date":"2022-05-16","close":5700.0},{"date":"2022-05-17","close":5680.0},{"date":"2022-05-18","close":5700.0},{"date":"2022-05-19","close":5530.0},{"date":"2022-05-20","close":5490.0},{"date":"2022-05-23","close":5510.0},{"date":"2022-05-24","close":5310.0},{"date":"2022-05-25","close":5270.0},{"date":"2022-05-26","close":5280.0},{"date":"2022-05-27","close":5370.0},{"date":"2022-05-30","close":5600.0},{"date":"2022-05-31","close":5660.0},{"date":"2022-06-02","close":5610.0},{"date":"2022-06-03","close":5690.0},{"date":"2022-06-07","close":5550.0},{"date":"2022-06-08","close":5520.0},{"date":"2022-06-09","close":5520.0},{"date":"2022-06-10","close":5480.0},{"date":"2022-06-13","close":5210.0},{"date":"2022-06-14","close":5070.0},{"date":"2022-06-15","close":4800.0},{"date":"2022-06-16","close":4730.0},{"date":"2022-06-17","close":4800.0},{"date":"2022-06-20","close":4560.0},{"date":"2022-06-21","close":4610.0},{"date":"2022-06-22","close":4400.0},{"date":"2022-06-23","close":4100.0},{"date":"2022-06-24","close":4300.0},{"date":"2022-06-27","close":4440.0},{"date":"2022-06-28","close":4560.0},{"date":"2022-06-29","close":4670.0},{"date":"2022-06-30","close":4570.0},{"date":"2022-07-01","close":4400.0},{"date":"2022-07-04","close":4300.0},{"date":"2022-07-05","close":4360.0},{"date":"2022-07-06","close":4400.0},{"date":"2022-07-07","close":4460.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4430.0},{"date":"2022-07-12","close":4200.0},{"date":"2022-07-13","close":4280.0},{"date":"2022-07-14","close":4400.0},{"date":"2022-07-15","close":4370.0},{"date":"2022-07-18","close":4330.0},{"date":"2022-07-19","close":4290.0},{"date":"2022-07-20","close":4350.0},{"date":"2022-07-21","close":4350.0},{"date":"2022-07-22","close":4380.0},{"date":"2022-07-25","close":4360.0},{"date":"2022-07-26","close":4310.0},{"date":"2022-07-27","close":4350.0},{"date":"2022-07-28","close":4310.0},{"date":"2022-07-29","close":4340.0},{"date":"2022-08-01","close":4300.0},{"date":"2022-08-02","close":4270.0},{"date":"2022-08-03","close":4370.0},{"date":"2022-08-04","close":4430.0},{"date":"2022-08-05","close":4510.0},{"date":"2022-08-08","close":4450.0},{"date":"2022-08-09","close":4470.0},{"date":"2022-08-10","close":4400.0},{"date":"2022-08-11","close":4450.0},{"date":"2022-08-12","close":4450.0},{"date":"2022-08-16","close":4460.0},{"date":"2022-08-17","close":4480.0},{"date":"2022-08-18","close":4460.0},{"date":"2022-08-19","close":4400.0},{"date":"2022-08-22","close":4280.0},{"date":"2022-08-23","close":4190.0},{"date":"2022-08-24","close":4260.0},{"date":"2022-08-25","close":4300.0},{"date":"2022-08-26","close":4310.0},{"date":"2022-08-29","close":4310.0},{"date":"2022-08-30","close":4490.0},{"date":"2022-08-31","close":4550.0},{"date":"2022-09-01","close":4560.0},{"date":"2022-09-02","close":4560.0},{"date":"2022-09-05","close":4490.0},{"date":"2022-09-06","close":4550.0},{"date":"2022-09-07","close":4460.0},{"date":"2022-09-08","close":4410.0},{"date":"2022-09-13","close":4560.0},{"date":"2022-09-14","close":4650.0},{"date":"2022-09-15","close":4610.0},{"date":"2022-09-16","close":4590.0},{"date":"2022-09-19","close":4790.0},{"date":"2022-09-20","close":4790.0},{"date":"2022-09-21","close":4830.0},{"date":"2022-09-22","close":4890.0},{"date":"2022-09-23","close":4690.0},{"date":"2022-09-26","close":4400.0},{"date":"2022-09-27","close":4410.0},{"date":"2022-09-28","close":4050.0},{"date":"2022-09-29","close":3970.0},{"date":"2022-09-30","close":4060.0},{"date":"2022-10-04","close":4160.0},{"date":"2022-10-05","close":4020.0},{"date":"2022-10-06","close":4160.0},{"date":"2022-10-07","close":4180.0},{"date":"2022-10-11","close":4000.0},{"date":"2022-10-12","close":3960.0},{"date":"2022-10-13","close":3620.0},{"date":"2022-10-14","close":3950.0},{"date":"2022-10-17","close":3970.0},{"date":"2022-10-18","close":3920.0},{"date":"2022-10-19","close":3890.0},{"date":"2022-10-20","close":3850.0},{"date":"2022-10-21","close":3860.0},{"date":"2022-10-24","close":3850.0},{"date":"2022-10-25","close":3760.0},{"date":"2022-10-26","close":3600.0},{"date":"2022-10-27","close":3600.0},{"date":"2022-10-28","close":3620.0},{"date":"2022-10-31","close":3600.0},{"date":"2022-11-01","close":3720.0},{"date":"2022-11-02","close":3660.0},{"date":"2022-11-03","close":3670.0},{"date":"2022-11-04","close":3960.0},{"date":"2022-11-07","close":3870.0},{"date":"2022-11-08","close":4070.0},{"date":"2022-11-09","close":4020.0},{"date":"2022-11-10","close":4060.0},{"date":"2022-11-11","close":4130.0},{"date":"2022-11-14","close":4140.0},{"date":"2022-11-15","close":4310.0},{"date":"2022-11-16","close":4130.0},{"date":"2022-11-17","close":4100.0},{"date":"2022-11-18","close":4110.0},{"date":"2022-11-21","close":4090.0},{"date":"2022-11-22","close":4010.0},{"date":"2022-11-23","close":4110.0},{"date":"2022-11-24","close":4130.0},{"date":"2022-11-25","close":4060.0},{"date":"2022-11-28","close":4010.0},{"date":"2022-11-29","close":4740.0},{"date":"2022-11-30","close":4480.0},{"date":"2022-12-01","close":4660.0},{"date":"2022-12-02","close":4760.0},{"date":"2022-12-05","close":4830.0},{"date":"2022-12-06","close":4730.0},{"date":"2022-12-07","close":4860.0},{"date":"2022-12-08","close":4680.0},{"date":"2022-12-09","close":4880.0},{"date":"2022-12-12","close":4630.0},{"date":"2022-12-13","close":4580.0},{"date":"2022-12-14","close":4670.0},{"date":"2022-12-15","close":4570.0},{"date":"2022-12-16","close":4680.0},{"date":"2022-12-19","close":4730.0},{"date":"2022-12-20","close":4590.0},{"date":"2022-12-21","close":4610.0},{"date":"2022-12-22","close":4790.0},{"date":"2022-12-23","close":4730.0},{"date":"2022-12-26","close":4460.0},{"date":"2022-12-27","close":5790.0},{"date":"2022-12-28","close":5940.0},{"date":"2022-12-29","close":5710.0},{"date":"2023-01-02","close":5620.0},{"date":"2023-01-03","close":5630.0},{"date":"2023-01-04","close":5650.0},{"date":"2023-01-05","close":5730.0},{"date":"2023-01-06","close":5720.0},{"date":"2023-01-09","close":6130.0},{"date":"2023-01-10","close":5760.0},{"date":"2023-01-11","close":5860.0},{"date":"2023-01-12","close":5660.0},{"date":"2023-01-13","close":5950.0},{"date":"2023-01-16","close":6360.0},{"date":"2023-01-17","close":6320.0},{"date":"2023-01-18","close":6310.0},{"date":"2023-01-19","close":6860.0},{"date":"2023-01-20","close":6550.0},{"date":"2023-01-25","close":6570.0},{"date":"2023-01-26","close":6480.0},{"date":"2023-01-27","close":6630.0},{"date":"2023-01-30","close":6330.0},{"date":"2023-01-31","close":6290.0},{"date":"2023-02-01","close":6340.0},{"date":"2023-02-02","close":6490.0},{"date":"2023-02-03","close":6350.0},{"date":"2023-02-06","close":6530.0},{"date":"2023-02-07","close":6710.0},{"date":"2023-02-08","close":6610.0},{"date":"2023-02-09","close":6840.0},{"date":"2023-02-10","close":6560.0},{"date":"2023-02-13","close":6480.0},{"date":"2023-02-14","close":6410.0},{"date":"2023-02-15","close":6330.0},{"date":"2023-02-16","close":6350.0},{"date":"2023-02-17","close":6140.0},{"date":"2023-02-20","close":6190.0},{"date":"2023-02-21","close":6110.0},{"date":"2023-02-22","close":5930.0},{"date":"2023-02-23","close":6120.0},{"date":"2023-02-24","close":6030.0},{"date":"2023-02-27","close":5980.0},{"date":"2023-02-28","close":6230.0},{"date":"2023-03-02","close":6410.0},{"date":"2023-03-03","close":6460.0},{"date":"2023-03-06","close":6380.0},{"date":"2023-03-07","close":6130.0},{"date":"2023-03-08","close":6120.0},{"date":"2023-03-09","close":6130.0},{"date":"2023-03-10","close":5990.0},{"date":"2023-03-13","close":5890.0},{"date":"2023-03-14","close":5530.0},{"date":"2023-03-15","close":5600.0},{"date":"2023-03-16","close":5530.0},{"date":"2023-03-17","close":5840.0},{"date":"2023-03-20","close":5920.0},{"date":"2023-03-21","close":5870.0},{"date":"2023-03-22","close":5760.0},{"date":"2023-03-23","close":5680.0},{"date":"2023-03-24","close":5790.0},{"date":"2023-03-27","close":5790.0},{"date":"2023-03-28","close":5860.0},{"date":"2023-03-29","close":6100.0},{"date":"2023-03-30","close":6090.0},{"date":"2023-03-31","close":6000.0},{"date":"2023-04-03","close":6010.0},{"date":"2023-04-04","close":5900.0},{"date":"2023-04-05","close":5850.0},{"date":"2023-04-06","close":5710.0},{"date":"2023-04-07","close":5710.0},{"date":"2023-04-10","close":5500.0},{"date":"2023-04-11","close":5620.0},{"date":"2023-04-12","close":5560.0},{"date":"2023-04-13","close":5560.0},{"date":"2023-04-14","close":5630.0},{"date":"2023-04-17","close":5590.0},{"date":"2023-04-18","close":5820.0},{"date":"2023-04-19","close":6010.0},{"date":"2023-04-20","close":5840.0},{"date":"2023-04-21","close":5330.0},{"date":"2023-04-24","close":5010.0},{"date":"2023-04-25","close":4930.0},{"date":"2023-04-26","close":5000.0},{"date":"2023-04-27","close":5080.0},{"date":"2023-04-28","close":4950.0},{"date":"2023-05-02","close":4940.0},{"date":"2023-05-03","close":4740.0},{"date":"2023-05-04","close":4720.0},{"date":"2023-05-08","close":4770.0},{"date":"2023-05-09","close":4720.0},{"date":"2023-05-10","close":5080.0},{"date":"2023-05-11","close":5120.0},{"date":"2023-05-12","close":4890.0},{"date":"2023-05-15","close":4890.0},{"date":"2023-05-16","close":4900.0},{"date":"2023-05-17","close":4960.0},{"date":"2023-05-18","close":4940.0},{"date":"2023-05-19","close":5060.0},{"date":"2023-05-22","close":5050.0},{"date":"2023-05-23","close":5040.0},{"date":"2023-05-24","close":4960.0},{"date":"2023-05-25","close":4840.0},{"date":"2023-05-26","close":4930.0},{"date":"2023-05-30","close":4820.0},{"date":"2023-05-31","close":4810.0},{"date":"2023-06-01","close":4920.0},{"date":"2023-06-02","close":4940.0},{"date":"2023-06-05","close":4940.0},{"date":"2023-06-07","close":4960.0},{"date":"2023-06-08","close":4950.0},{"date":"2023-06-09","close":5040.0},{"date":"2023-06-12","close":4960.0},{"date":"2023-06-13","close":4940.0},{"date":"2023-06-14","close":5020.0},{"date":"2023-06-15","close":4890.0},{"date":"2023-06-16","close":4970.0},{"date":"2023-06-19","close":4910.0},{"date":"2023-06-20","close":4980.0},{"date":"2023-06-21","close":4860.0},{"date":"2023-06-22","close":4840.0},{"date":"2023-06-23","close":4860.0},{"date":"2023-06-26","close":4870.0},{"date":"2023-06-27","close":4780.0},{"date":"2023-06-28","close":4740.0},{"date":"2023-06-29","close":4740.0},{"date":"2023-06-30","close":4930.0},{"date":"2023-07-03","close":5060.0},{"date":"2023-07-04","close":5060.0},{"date":"2023-07-05","close":5230.0},{"date":"2023-07-06","close":5130.0},{"date":"2023-07-07","close":5260.0},{"date":"2023-07-10","close":5260.0},{"date":"2023-07-11","close":5330.0},{"date":"2023-07-12","close":5400.0},{"date":"2023-07-13","close":5320.0},{"date":"2023-07-14","close":5200.0},{"date":"2023-07-17","close":5130.0},{"date":"2023-07-18","close":5130.0},{"date":"2023-07-19","close":4910.0},{"date":"2023-07-20","close":4840.0},{"date":"2023-07-21","close":4820.0},{"date":"2023-07-24","close":4680.0},{"date":"2023-07-25","close":4470.0},{"date":"2023-07-26","close":4250.0},{"date":"2023-07-27","close":4480.0},{"date":"2023-07-28","close":4580.0},{"date":"2023-07-31","close":4640.0},{"date":"2023-08-01","close":4640.0},{"date":"2023-08-02","close":4750.0},{"date":"2023-08-03","close":4650.0},{"date":"2023-08-04","close":4770.0},{"date":"2023-08-07","close":4770.0},{"date":"2023-08-08","close":4620.0},{"date":"2023-08-09","close":4720.0},{"date":"2023-08-10","close":6130.0},{"date":"2023-08-11","close":6780.0},{"date":"2023-08-14","close":6830.0},{"date":"2023-08-16","close":6580.0},{"date":"2023-08-17","close":6180.0},{"date":"2023-08-18","close":6380.0},{"date":"2023-08-21","close":6230.0},{"date":"2023-08-22","close":6150.0},{"date":"2023-08-23","close":6310.0},{"date":"2023-08-24","close":6360.0},{"date":"2023-08-25","close":6380.0},{"date":"2023-08-28","close":6290.0},{"date":"2023-08-29","close":6360.0},{"date":"2023-08-30","close":6480.0},{"date":"2023-08-31","close":6500.0},{"date":"2023-09-01","close":6440.0},{"date":"2023-09-04","close":6180.0},{"date":"2023-09-05","close":6230.0},{"date":"2023-09-06","close":6120.0},{"date":"2023-09-07","close":5650.0},{"date":"2023-09-08","close":5800.0},{"date":"2023-09-11","close":5970.0},{"date":"2023-09-12","close":5830.0},{"date":"2023-09-13","close":5840.0},{"date":"2023-09-14","close":5800.0},{"date":"2023-09-15","close":5860.0},{"date":"2023-09-18","close":5950.0},{"date":"2023-09-19","close":5720.0},{"date":"2023-09-20","close":5670.0},{"date":"2023-09-21","close":5560.0},{"date":"2023-09-22","close":5520.0},{"date":"2023-09-25","close":5070.0},{"date":"2023-09-26","close":5070.0},{"date":"2023-09-27","close":5130.0},{"date":"2023-10-04","close":4870.0},{"date":"2023-10-05","close":4770.0},{"date":"2023-10-06","close":4810.0},{"date":"2023-10-10","close":4600.0},{"date":"2023-10-11","close":4700.0},{"date":"2023-10-12","close":4820.0},{"date":"2023-10-13","close":4640.0},{"date":"2023-10-16","close":4570.0},{"date":"2023-10-17","close":4730.0},{"date":"2023-10-18","close":4620.0},{"date":"2023-10-19","close":4480.0},{"date":"2023-10-20","close":4330.0},{"date":"2023-10-23","close":4370.0},{"date":"2023-10-24","close":4440.0},{"date":"2023-10-25","close":4760.0},{"date":"2023-10-26","close":4640.0},{"date":"2023-10-27","close":4500.0},{"date":"2023-10-30","close":4700.0},{"date":"2023-10-31","close":4800.0},{"date":"2023-11-01","close":4820.0},{"date":"2023-11-02","close":4890.0},{"date":"2023-11-03","close":5050.0},{"date":"2023-11-06","close":5050.0},{"date":"2023-11-07","close":5290.0},{"date":"2023-11-08","close":5290.0},{"date":"2023-11-09","close":5110.0},{"date":"2023-11-10","close":4890.0},{"date":"2023-11-13","close":4800.0},{"date":"2023-11-14","close":4900.0},{"date":"2023-11-15","close":5030.0},{"date":"2023-11-16","close":5010.0},{"date":"2023-11-17","close":4920.0},{"date":"2023-11-20","close":4830.0},{"date":"2023-11-21","close":4920.0},{"date":"2023-11-22","close":4840.0},{"date":"2023-11-23","close":4820.0},{"date":"2023-11-24","close":4840.0},{"date":"2023-11-27","close":4740.0},{"date":"2023-11-28","close":4700.0},{"date":"2023-11-29","close":4760.0},{"date":"2023-11-30","close":4730.0},{"date":"2023-12-01","close":4750.0},{"date":"2023-12-04","close":4670.0},{"date":"2023-12-05","close":4670.0},{"date":"2023-12-06","close":4660.0},{"date":"2023-12-07","close":4600.0},{"date":"2023-12-08","close":4580.0},{"date":"2023-12-11","close":4650.0},{"date":"2023-12-12","close":4620.0},{"date":"2023-12-13","close":4560.0},{"date":"2023-12-14","close":4640.0},{"date":"2023-12-15","close":4610.0},{"date":"2023-12-18","close":4650.0},{"date":"2023-12-19","close":4630.0},{"date":"2023-12-20","close":4700.0},{"date":"2023-12-21","close":4680.0},{"date":"2023-12-22","close":4580.0},{"date":"2023-12-26","close":4560.0},{"date":"2023-12-27","close":4570.0},{"date":"2023-12-28","close":4680.0},{"date":"2024-01-02","close":4660.0},{"date":"2024-01-03","close":4640.0},{"date":"2024-01-04","close":4570.0},{"date":"2024-01-05","close":4570.0},{"date":"2024-01-08","close":4810.0},{"date":"2024-01-09","close":4950.0},{"date":"2024-01-10","close":4900.0},{"date":"2024-01-11","close":4950.0},{"date":"2024-01-12","close":4920.0},{"date":"2024-01-15","close":4750.0},{"date":"2024-01-16","close":4690.0},{"date":"2024-01-17","close":4530.0},{"date":"2024-01-18","close":4670.0},{"date":"2024-01-19","close":4700.0},{"date":"2024-01-22","close":4640.0},{"date":"2024-01-23","close":4810.0},{"date":"2024-01-24","close":4840.0},{"date":"2024-01-25","close":4800.0},{"date":"2024-01-26","close":4860.0},{"date":"2024-01-29","close":4750.0},{"date":"2024-01-30","close":4650.0},{"date":"2024-01-31","close":4620.0},{"date":"2024-02-01","close":4590.0},{"date":"2024-02-02","close":4660.0},{"date":"2024-02-05","close":4610.0},{"date":"2024-02-06","close":4620.0},{"date":"2024-02-07","close":4670.0},{"date":"2024-02-08","close":4710.0},{"date":"2024-02-13","close":4720.0},{"date":"2024-02-14","close":4780.0},{"date":"2024-02-15","close":4750.0},{"date":"2024-02-16","close":4770.0},{"date":"2024-02-19","close":4740.0},{"date":"2024-02-20","close":4700.0},{"date":"2024-02-21","close":4680.0},{"date":"2024-02-22","close":4670.0},{"date":"2024-02-23","close":4630.0},{"date":"2024-02-26","close":4650.0},{"date":"2024-02-27","close":4620.0},{"date":"2024-02-28","close":4730.0},{"date":"2024-02-29","close":4680.0},{"date":"2024-03-04","close":4670.0},{"date":"2024-03-05","close":4670.0},{"date":"2024-03-06","close":4640.0},{"date":"2024-03-07","close":4620.0},{"date":"2024-03-08","close":4720.0},{"date":"2024-03-11","close":4810.0},{"date":"2024-03-12","close":4800.0},{"date":"2024-03-13","close":4820.0},{"date":"2024-03-14","close":4820.0},{"date":"2024-03-15","close":4750.0},{"date":"2024-03-18","close":4860.0},{"date":"2024-03-19","close":4820.0},{"date":"2024-03-20","close":4800.0},{"date":"2024-03-21","close":4860.0},{"date":"2024-03-22","close":4920.0},{"date":"2024-03-25","close":4970.0},{"date":"2024-03-26","close":4930.0},{"date":"2024-03-27","close":4950.0},{"date":"2024-03-28","close":5020.0},{"date":"2024-03-29","close":4930.0},{"date":"2024-04-01","close":5190.0},{"date":"2024-04-02","close":5120.0},{"date":"2024-04-03","close":5120.0},{"date":"2024-04-04","close":5020.0},{"date":"2024-04-05","close":5030.0},{"date":"2024-04-08","close":4980.0},{"date":"2024-04-09","close":4910.0},{"date":"2024-04-11","close":5010.0},{"date":"2024-04-12","close":5090.0},{"date":"2024-04-15","close":5100.0},{"date":"2024-04-16","close":5040.0},{"date":"2024-04-17","close":5100.0},{"date":"2024-04-18","close":5200.0},{"date":"2024-04-19","close":5170.0},{"date":"2024-04-22","close":5180.0},{"date":"2024-04-23","close":5240.0},{"date":"2024-04-24","close":5180.0},{"date":"2024-04-25","close":5240.0},{"date":"2024-04-26","close":5270.0},{"date":"2024-04-29","close":5320.0},{"date":"2024-04-30","close":5540.0},{"date":"2024-05-02","close":5380.0},{"date":"2024-05-03","close":5430.0},{"date":"2024-05-07","close":5420.0},{"date":"2024-05-08","close":5400.0},{"date":"2024-05-09","close":5490.0},{"date":"2024-05-10","close":5620.0},{"date":"2024-05-13","close":5540.0},{"date":"2024-05-14","close":5650.0},{"date":"2024-05-16","close":7340.0},{"date":"2024-05-17","close":6710.0},{"date":"2024-05-20","close":6770.0},{"date":"2024-05-21","close":7820.0},{"date":"2024-05-22","close":8150.0},{"date":"2024-05-23","close":8220.0},{"date":"2024-05-24","close":8320.0},{"date":"2024-05-27","close":8330.0},{"date":"2024-05-28","close":9040.0},{"date":"2024-05-29","close":9760.0},{"date":"2024-05-30","close":10800.0},{"date":"2024-05-31","close":10980.0},{"date":"2024-06-03","close":11300.0},{"date":"2024-06-04","close":10440.0},{"date":"2024-06-05","close":9830.0},{"date":"2024-06-07","close":9910.0},{"date":"2024-06-10","close":9880.0},{"date":"2024-06-11","close":9600.0},{"date":"2024-06-12","close":10680.0},{"date":"2024-06-13","close":10880.0},{"date":"2024-06-14","close":11840.0},{"date":"2024-06-17","close":11200.0},{"date":"2024-06-18","close":11080.0},{"date":"2024-06-19","close":10600.0},{"date":"2024-06-20","close":10340.0},{"date":"2024-06-21","close":10700.0},{"date":"2024-06-24","close":10220.0},{"date":"2024-06-25","close":10700.0},{"date":"2024-06-26","close":10240.0},{"date":"2024-06-27","close":11440.0},{"date":"2024-06-28","close":11560.0},{"date":"2024-07-01","close":12460.0},{"date":"2024-07-02","close":11240.0},{"date":"2024-07-03","close":10600.0},{"date":"2024-07-04","close":10760.0},{"date":"2024-07-05","close":10460.0},{"date":"2024-07-08","close":11080.0},{"date":"2024-07-09","close":11420.0},{"date":"2024-07-10","close":12780.0},{"date":"2024-07-11","close":13660.0},{"date":"2024-07-12","close":12700.0},{"date":"2024-07-15","close":13060.0},{"date":"2024-07-16","close":12380.0},{"date":"2024-07-17","close":12500.0},{"date":"2024-07-18","close":12100.0},{"date":"2024-07-19","close":11640.0},{"date":"2024-07-22","close":12160.0},{"date":"2024-07-23","close":12980.0},{"date":"2024-07-24","close":12940.0},{"date":"2024-07-25","close":12140.0},{"date":"2024-07-26","close":12180.0},{"date":"2024-07-29","close":13960.0},{"date":"2024-07-30","close":13060.0},{"date":"2024-07-31","close":12840.0},{"date":"2024-08-01","close":13020.0},{"date":"2024-08-02","close":12140.0},{"date":"2024-08-05","close":10340.0},{"date":"2024-08-06","close":11160.0},{"date":"2024-08-07","close":11620.0},{"date":"2024-08-08","close":11600.0},{"date":"2024-08-09","close":12280.0},{"date":"2024-08-12","close":12260.0},{"date":"2024-08-13","close":11560.0},{"date":"2024-08-14","close":11700.0},{"date":"2024-08-16","close":14080.0},{"date":"2024-08-19","close":14400.0},{"date":"2024-08-20","close":14340.0},{"date":"2024-08-21","close":13920.0},{"date":"2024-08-22","close":14360.0},{"date":"2024-08-23","close":14580.0},{"date":"2024-08-26","close":13920.0},{"date":"2024-08-27","close":13900.0},{"date":"2024-08-28","close":13440.0},{"date":"2024-08-29","close":12740.0},{"date":"2024-08-30","close":13720.0},{"date":"2024-09-02","close":16680.0},{"date":"2024-09-03","close":16880.0},{"date":"2024-09-04","close":16200.0},{"date":"2024-09-05","close":15660.0},{"date":"2024-09-06","close":15620.0},{"date":"2024-09-09","close":16740.0},{"date":"2024-09-10","close":15460.0},{"date":"2024-09-11","close":14980.0},{"date":"2024-09-12","close":14980.0},{"date":"2024-09-13","close":14920.0},{"date":"2024-09-19","close":14600.0},{"date":"2024-09-20","close":15000.0},{"date":"2024-09-23","close":15480.0},{"date":"2024-09-24","close":14720.0},{"date":"2024-09-25","close":14880.0},{"date":"2024-09-26","close":14960.0},{"date":"2024-09-27","close":15220.0},{"date":"2024-09-30","close":15140.0},{"date":"2024-10-02","close":14380.0},{"date":"2024-10-04","close":15160.0},{"date":"2024-10-07","close":16260.0},{"date":"2024-10-08","close":16320.0},{"date":"2024-10-10","close":16600.0},{"date":"2024-10-11","close":15360.0},{"date":"2024-10-14","close":15380.0},{"date":"2024-10-15","close":15340.0},{"date":"2024-10-16","close":15000.0},{"date":"2024-10-17","close":15680.0},{"date":"2024-10-18","close":16860.0},{"date":"2024-10-21","close":16380.0},{"date":"2024-10-22","close":15900.0},{"date":"2024-10-23","close":15480.0},{"date":"2024-10-24","close":15980.0},{"date":"2024-10-25","close":14720.0},{"date":"2024-10-28","close":14920.0},{"date":"2024-10-29","close":14920.0},{"date":"2024-10-30","close":15000.0},{"date":"2024-10-31","close":14800.0},{"date":"2024-11-01","close":15180.0},{"date":"2024-11-04","close":16800.0},{"date":"2024-11-05","close":17120.0},{"date":"2024-11-06","close":16600.0},{"date":"2024-11-07","close":15760.0},{"date":"2024-11-08","close":15640.0},{"date":"2024-11-11","close":15080.0},{"date":"2024-11-12","close":13980.0},{"date":"2024-11-13","close":14120.0},{"date":"2024-11-14","close":13540.0},{"date":"2024-11-15","close":11460.0},{"date":"2024-11-18","close":11280.0},{"date":"2024-11-19","close":10700.0},{"date":"2024-11-20","close":10760.0},{"date":"2024-11-21","close":10200.0},{"date":"2024-11-22","close":9990.0},{"date":"2024-11-25","close":10120.0},{"date":"2024-11-26","close":9680.0},{"date":"2024-11-27","close":9660.0},{"date":"2024-11-28","close":9440.0},{"date":"2024-11-29","close":8860.0},{"date":"2024-12-02","close":8480.0},{"date":"2024-12-03","close":9820.0},{"date":"2024-12-04","close":9620.0},{"date":"2024-12-05","close":9500.0},{"date":"2024-12-06","close":9040.0},{"date":"2024-12-09","close":8600.0},{"date":"2024-12-10","close":10000.0},{"date":"2024-12-11","close":10080.0},{"date":"2024-12-12","close":10340.0},{"date":"2024-12-13","close":10480.0},{"date":"2024-12-16","close":10340.0},{"date":"2024-12-17","close":10140.0},{"date":"2024-12-18","close":9940.0},{"date":"2024-12-19","close":10240.0},{"date":"2024-12-20","close":9870.0},{"date":"2024-12-23","close":9920.0},{"date":"2024-12-24","close":10000.0},{"date":"2024-12-26","close":10540.0},{"date":"2024-12-27","close":10180.0},{"date":"2024-12-30","close":10340.0},{"date":"2025-01-02","close":10300.0},{"date":"2025-01-03","close":10460.0},{"date":"2025-01-06","close":10700.0},{"date":"2025-01-07","close":10460.0},{"date":"2025-01-08","close":10360.0},{"date":"2025-01-09","close":10560.0},{"date":"2025-01-10","close":10280.0},{"date":"2025-01-13","close":10220.0},{"date":"2025-01-14","close":9920.0},{"date":"2025-01-15","close":9570.0},{"date":"2025-01-16","close":9900.0},{"date":"2025-01-17","close":9650.0},{"date":"2025-01-20","close":9570.0},{"date":"2025-01-21","close":9520.0},{"date":"2025-01-22","close":9510.0},{"date":"2025-01-23","close":9300.0},{"date":"2025-01-24","close":9250.0},{"date":"2025-01-31","close":9230.0},{"date":"2025-02-03","close":8700.0},{"date":"2025-02-04","close":9120.0},{"date":"2025-02-05","close":8920.0},{"date":"2025-02-06","close":9190.0},{"date":"2025-02-07","close":9020.0},{"date":"2025-02-10","close":8770.0},{"date":"2025-02-11","close":8780.0},{"date":"2025-02-12","close":8610.0},{"date":"2025-02-13","close":8780.0},{"date":"2025-02-14","close":8930.0},{"date":"2025-02-17","close":9070.0},{"date":"2025-02-18","close":9000.0},{"date":"2025-02-19","close":9120.0},{"date":"2025-02-20","close":9950.0},{"date":"2025-02-21","close":9740.0},{"date":"2025-02-24","close":9490.0},{"date":"2025-02-25","close":9900.0},{"date":"2025-02-26","close":9600.0},{"date":"2025-02-27","close":9970.0},{"date":"2025-02-28","close":9870.0},{"date":"2025-03-04","close":9410.0},{"date":"2025-03-05","close":9570.0},{"date":"2025-03-06","close":9740.0},{"date":"2025-03-07","close":9510.0},{"date":"2025-03-10","close":9520.0},{"date":"2025-03-11","close":9360.0},{"date":"2025-03-12","close":9990.0},{"date":"2025-03-13","close":9850.0},{"date":"2025-03-14","close":9890.0},{"date":"2025-03-17","close":9980.0},{"date":"2025-03-18","close":9910.0},{"date":"2025-03-19","close":9800.0},{"date":"2025-03-20","close":10020.0},{"date":"2025-03-21","close":10100.0},{"date":"2025-03-24","close":10480.0},{"date":"2025-03-25","close":10340.0},{"date":"2025-03-26","close":10200.0},{"date":"2025-03-27","close":10400.0},{"date":"2025-03-28","close":10520.0},{"date":"2025-03-31","close":10160.0},{"date":"2025-04-01","close":10860.0},{"date":"2025-04-02","close":10800.0},{"date":"2025-04-03","close":10620.0},{"date":"2025-04-04","close":10800.0},{"date":"2025-04-07","close":10080.0},{"date":"2025-04-08","close":10440.0},{"date":"2025-04-09","close":10000.0},{"date":"2025-04-10","close":10500.0},{"date":"2025-04-11","close":10840.0},{"date":"2025-04-14","close":10680.0},{"date":"2025-04-15","close":10560.0},{"date":"2025-04-16","close":10460.0},{"date":"2025-04-17","close":10620.0},{"date":"2025-04-18","close":10560.0},{"date":"2025-04-21","close":10200.0},{"date":"2025-04-22","close":9980.0},{"date":"2025-04-23","close":10000.0},{"date":"2025-04-24","close":10080.0},{"date":"2025-04-25","close":10240.0},{"date":"2025-04-28","close":10160.0},{"date":"2025-04-29","close":10360.0},{"date":"2025-04-30","close":11120.0},{"date":"2025-05-02","close":11080.0},{"date":"2025-05-07","close":10720.0},{"date":"2025-05-08","close":11000.0},{"date":"2025-05-09","close":11200.0},{"date":"2025-05-12","close":10980.0},{"date":"2025-05-13","close":10940.0},{"date":"2025-05-14","close":10900.0},{"date":"2025-05-15","close":11260.0},{"date":"2025-05-16","close":10280.0},{"date":"2025-05-19","close":9750.0},{"date":"2025-05-20","close":9800.0},{"date":"2025-05-21","close":9850.0},{"date":"2025-05-22","close":9550.0},{"date":"2025-05-23","close":9890.0},{"date":"2025-05-26","close":9880.0},{"date":"2025-05-27","close":9990.0},{"date":"2025-05-28","close":9930.0},{"date":"2025-05-29","close":10040.0},{"date":"2025-05-30","close":9910.0},{"date":"2025-06-02","close":10040.0},{"date":"2025-06-04","close":10180.0},{"date":"2025-06-05","close":10180.0},{"date":"2025-06-09","close":10500.0},{"date":"2025-06-10","close":10640.0},{"date":"2025-06-11","close":11020.0},{"date":"2025-06-12","close":10800.0},{"date":"2025-06-13","close":10360.0},{"date":"2025-06-16","close":10320.0},{"date":"2025-06-17","close":10440.0},{"date":"2025-06-18","close":10500.0},{"date":"2025-06-19","close":10520.0},{"date":"2025-06-20","close":11800.0},{"date":"2025-06-23","close":11540.0},{"date":"2025-06-24","close":11720.0},{"date":"2025-06-25","close":11180.0},{"date":"2025-06-26","close":11120.0},{"date":"2025-06-27","close":11040.0},{"date":"2025-06-30","close":11280.0},{"date":"2025-07-01","close":11360.0},{"date":"2025-07-02","close":11140.0},{"date":"2025-07-03","close":11160.0},{"date":"2025-07-04","close":10760.0},{"date":"2025-07-07","close":10760.0},{"date":"2025-07-08","close":11060.0},{"date":"2025-07-09","close":11800.0},{"date":"2025-07-10","close":11840.0},{"date":"2025-07-11","close":13180.0},{"date":"2025-07-14","close":13160.0},{"date":"2025-07-15","close":12940.0},{"date":"2025-07-16","close":12920.0},{"date":"2025-07-17","close":12740.0},{"date":"2025-07-18","close":12000.0},{"date":"2025-07-21","close":12100.0},{"date":"2025-07-22","close":12280.0},{"date":"2025-07-23","close":12980.0},{"date":"2025-07-24","close":12360.0},{"date":"2025-07-25","close":12480.0},{"date":"2025-07-28","close":12220.0},{"date":"2025-07-29","close":12400.0},{"date":"2025-07-30","close":12180.0},{"date":"2025-07-31","close":12800.0},{"date":"2025-08-01","close":12600.0},{"date":"2025-08-04","close":13000.0},{"date":"2025-08-05","close":13040.0},{"date":"2025-08-06","close":13500.0},{"date":"2025-08-07","close":13980.0},{"date":"2025-08-08","close":13400.0},{"date":"2025-08-11","close":12840.0},{"date":"2025-08-12","close":12860.0},{"date":"2025-08-13","close":12520.0},{"date":"2025-08-14","close":12720.0},{"date":"2025-08-18","close":12440.0},{"date":"2025-08-19","close":12060.0},{"date":"2025-08-20","close":12060.0},{"date":"2025-08-21","close":11820.0},{"date":"2025-08-22","close":11700.0},{"date":"2025-08-25","close":11660.0},{"date":"2025-08-26","close":11720.0},{"date":"2025-08-27","close":11360.0},{"date":"2025-08-28","close":11460.0},{"date":"2025-08-29","close":11500.0},{"date":"2025-09-01","close":11740.0},{"date":"2025-09-02","close":11760.0},{"date":"2025-09-03","close":12000.0},{"date":"2025-09-04","close":11900.0},{"date":"2025-09-05","close":11880.0},{"date":"2025-09-08","close":11860.0},{"date":"2025-09-09","close":11980.0},{"date":"2025-09-10","close":12080.0},{"date":"2025-09-11","close":12120.0},{"date":"2025-09-12","close":11960.0},{"date":"2025-09-15","close":11680.0},{"date":"2025-09-16","close":11420.0},{"date":"2025-09-17","close":11720.0},{"date":"2025-09-18","close":11980.0},{"date":"2025-09-19","close":11860.0},{"date":"2025-09-22","close":12040.0},{"date":"2025-09-23","close":11740.0},{"date":"2025-09-24","close":11760.0},{"date":"2025-09-25","close":11680.0},{"date":"2025-09-26","close":11620.0},{"date":"2025-09-29","close":11620.0},{"date":"2025-09-30","close":11580.0},{"date":"2025-10-01","close":11540.0},{"date":"2025-10-02","close":11080.0},{"date":"2025-10-10","close":10800.0},{"date":"2025-10-13","close":10740.0},{"date":"2025-10-14","close":10400.0},{"date":"2025-10-15","close":10580.0},{"date":"2025-10-16","close":10460.0},{"date":"2025-10-17","close":10420.0},{"date":"2025-10-20","close":10680.0},{"date":"2025-10-21","close":10560.0},{"date":"2025-10-22","close":10580.0},{"date":"2025-10-23","close":10720.0},{"date":"2025-10-24","close":10700.0},{"date":"2025-10-27","close":10800.0},{"date":"2025-10-28","close":10760.0},{"date":"2025-10-29","close":10540.0},{"date":"2025-10-30","close":11200.0},{"date":"2025-10-31","close":10800.0},{"date":"2025-11-03","close":10900.0},{"date":"2025-11-04","close":10820.0},{"date":"2025-11-05","close":10460.0},{"date":"2025-11-06","close":10260.0},{"date":"2025-11-07","close":10320.0},{"date":"2025-11-10","close":10220.0},{"date":"2025-11-11","close":9940.0},{"date":"2025-11-12","close":10000.0},{"date":"2025-11-13","close":10040.0},{"date":"2025-11-14","close":10600.0},{"date":"2025-11-17","close":10520.0},{"date":"2025-11-18","close":10120.0},{"date":"2025-11-19","close":10400.0},{"date":"2025-11-20","close":10780.0},{"date":"2025-11-21","close":10640.0},{"date":"2025-11-24","close":10480.0},{"date":"2025-11-25","close":10120.0},{"date":"2025-11-26","close":10200.0},{"date":"2025-11-27","close":10220.0},{"date":"2025-11-28","close":10460.0},{"date":"2025-12-01","close":10380.0},{"date":"2025-12-02","close":10220.0},{"date":"2025-12-03","close":10180.0},{"date":"2025-12-04","close":9960.0},{"date":"2025-12-05","close":10000.0},{"date":"2025-12-08","close":10000.0},{"date":"2025-12-09","close":10000.0},{"date":"2025-12-10","close":9960.0},{"date":"2025-12-11","close":9950.0},{"date":"2025-12-12","close":9970.0},{"date":"2025-12-15","close":9860.0},{"date":"2025-12-16","close":10020.0},{"date":"2025-12-17","close":9890.0},{"date":"2025-12-18","close":9850.0},{"date":"2025-12-19","close":9820.0},{"date":"2025-12-22","close":9960.0},{"date":"2025-12-23","close":9940.0},{"date":"2025-12-24","close":9880.0},{"date":"2025-12-26","close":9840.0},{"date":"2025-12-29","close":9800.0},{"date":"2025-12-30","close":9780.0},{"date":"2026-01-02","close":10360.0},{"date":"2026-01-05","close":10060.0},{"date":"2026-01-06","close":9840.0},{"date":"2026-01-07","close":9980.0},{"date":"2026-01-08","close":9880.0},{"date":"2026-01-09","close":9880.0},{"date":"2026-01-12","close":9760.0},{"date":"2026-01-13","close":9580.0},{"date":"2026-01-14","close":9640.0},{"date":"2026-01-15","close":9540.0},{"date":"2026-01-16","close":9550.0},{"date":"2026-01-19","close":9350.0},{"date":"2026-01-20","close":9470.0},{"date":"2026-01-21","close":9390.0},{"date":"2026-01-22","close":9730.0},{"date":"2026-01-23","close":9840.0},{"date":"2026-01-26","close":9880.0},{"date":"2026-01-27","close":9900.0},{"date":"2026-01-28","close":9960.0},{"date":"2026-01-29","close":9930.0},{"date":"2026-01-30","close":9930.0},{"date":"2026-02-02","close":9840.0},{"date":"2026-02-03","close":9860.0},{"date":"2026-02-04","close":10200.0},{"date":"2026-02-05","close":10200.0},{"date":"2026-02-06","close":10100.0},{"date":"2026-02-09","close":10480.0},{"date":"2026-02-10","close":10700.0},{"date":"2026-02-11","close":10460.0},{"date":"2026-02-12","close":10500.0},{"date":"2026-02-13","close":10480.0},{"date":"2026-02-19","close":10580.0},{"date":"2026-02-20","close":10460.0},{"date":"2026-02-23","close":10820.0},{"date":"2026-02-24","close":10860.0},{"date":"2026-02-25","close":10680.0},{"date":"2026-02-26","close":10780.0},{"date":"2026-02-27","close":10600.0},{"date":"2026-03-03","close":9980.0},{"date":"2026-03-04","close":9040.0},{"date":"2026-03-05","close":9660.0},{"date":"2026-03-06","close":10420.0},{"date":"2026-03-09","close":9480.0},{"date":"2026-03-10","close":9830.0},{"date":"2026-03-11","close":9500.0},{"date":"2026-03-12","close":9670.0},{"date":"2026-03-13","close":9660.0},{"date":"2026-03-16","close":9180.0},{"date":"2026-03-17","close":9260.0},{"date":"2026-03-18","close":9070.0},{"date":"2026-03-19","close":8760.0},{"date":"2026-03-20","close":9220.0},{"date":"2026-03-23","close":8690.0},{"date":"2026-03-24","close":8890.0},{"date":"2026-03-25","close":9040.0},{"date":"2026-03-26","close":8960.0},{"date":"2026-03-27","close":9180.0},{"date":"2026-03-30","close":8740.0},{"date":"2026-03-31","close":8770.0},{"date":"2026-04-01","close":9120.0},{"date":"2026-04-02","close":8920.0},{"date":"2026-04-03","close":8680.0},{"date":"2026-04-06","close":8630.0},{"date":"2026-04-07","close":8590.0},{"date":"2026-04-08","close":8880.0},{"date":"2026-04-09","close":8940.0},{"date":"2026-04-10","close":9640.0},{"date":"2026-04-13","close":9640.0},{"date":"2026-04-14","close":9640.0},{"date":"2026-04-15","close":9640.0},{"date":"2026-04-16","close":9640.0},{"date":"2026-04-17","close":9640.0},{"date":"2026-04-20","close":9400.0},{"date":"2026-04-21","close":9200.0},{"date":"2026-04-22","close":9360.0},{"date":"2026-04-23","close":9720.0},{"date":"2026-04-24","close":10280.0},{"date":"2026-04-27","close":10660.0},{"date":"2026-04-28","close":10280.0},{"date":"2026-04-29","close":9980.0},{"date":"2026-04-30","close":10100.0},{"date":"2026-05-04","close":10090.0},{"date":"2026-05-06","close":9990.0},{"date":"2026-05-07","close":9630.0},{"date":"2026-05-08","close":9660.0},{"date":"2026-05-11","close":9800.0},{"date":"2026-05-12","close":9600.0},{"date":"2026-05-13","close":9360.0},{"date":"2026-05-14","close":10040.0},{"date":"2026-05-15","close":10290.0},{"date":"2026-05-18","close":9560.0},{"date":"2026-05-19","close":9500.0},{"date":"2026-05-20","close":8900.0},{"date":"2026-05-21","close":9050.0},{"date":"2026-05-22","close":9630.0},{"date":"2026-05-26","close":9470.0},{"date":"2026-05-27","close":8920.0},{"date":"2026-05-28","close":8840.0},{"date":"2026-05-29","close":8740.0},{"date":"2026-06-01","close":8420.0},{"date":"2026-06-02","close":8210.0},{"date":"2026-06-04","close":8390.0},{"date":"2026-06-05","close":8210.0},{"date":"2026-06-08","close":7730.0},{"date":"2026-06-09","close":8340.0},{"date":"2026-06-10","close":8330.0},{"date":"2026-06-11","close":8220.0},{"date":"2026-06-12","close":8290.0},{"date":"2026-06-15","close":8270.0},{"date":"2026-06-16","close":8200.0},{"date":"2026-06-17","close":8290.0},{"date":"2026-06-18","close":8070.0},{"date":"2026-06-19","close":7960.0},{"date":"2026-06-22","close":7750.0},{"date":"2026-06-23","close":7190.0},{"date":"2026-06-24","close":7470.0},{"date":"2026-06-25","close":7080.0},{"date":"2026-06-26","close":7290.0},{"date":"2026-06-29","close":8160.0},{"date":"2026-06-30","close":8190.0},{"date":"2026-07-01","close":8160.0},{"date":"2026-07-02","close":8210.0},{"date":"2026-07-03","close":8520.0},{"date":"2026-07-06","close":8480.0},{"date":"2026-07-07","close":8480.0},{"date":"2026-07-08","close":8120.0},{"date":"2026-07-09","close":7620.0},{"date":"2026-07-10","close":8030.0},{"date":"2026-07-13","close":7790.0},{"date":"2026-07-14","close":7680.0},{"date":"2026-07-15","close":7960.0},{"date":"2026-07-16","close":7880.0},{"date":"2026-07-20","close":7480.0},{"date":"2026-07-21","close":7530.0},{"date":"2026-07-22","close":7250.0},{"date":"2026-07-23","close":7660.0},{"date":"2026-07-24","close":7750.0},{"date":"2026-07-27","close":8260.0},{"date":"2026-07-28","close":7920.0},{"date":"2026-07-29","close":7300.0},{"date":"2026-07-30","close":7750.0},{"date":"2026-07-31","close":7860.0},{"date":"2026-08-03","close":8030.0},{"date":"2026-08-04","close":8510.0},{"date":"2026-08-05","close":8440.0},{"date":"2026-08-06","close":8570.0},{"date":"2026-08-07","close":8590.0},{"date":"2026-08-10","close":9020.0},{"date":"2026-08-11","close":10340.0},{"date":"2026-08-12","close":11850.0},{"date":"2026-08-13","close":11490.0},{"date":"2026-08-14","close":11520.0},{"date":"2026-08-18","close":11050.0},{"date":"2026-08-19","close":10590.0},{"date":"2026-08-20","close":10510.0},{"date":"2026-08-21","close":10800.0},{"date":"2026-08-24","close":11720.0},{"date":"2026-08-25","close":14410.0},{"date":"2026-08-26","close":14410.0},{"date":"2026-08-27","close":13420.0},{"date":"2026-08-28","close":14440.0},{"date":"2026-08-31","close":14970.0},{"date":"2026-09-01","close":13940.0},{"date":"2026-09-02","close":13300.0},{"date":"2026-09-03","close":12760.0},{"date":"2026-09-04","close":12750.0},{"date":"2026-09-07","close":12990.0},{"date":"2026-09-08","close":13010.0},{"date":"2026-09-09","close":13340.0},{"date":"2026-09-10","close":13160.0},{"date":"2026-09-11","close":15710.0},{"date":"2026-09-14","close":14540.0},{"date":"2026-09-15","close":14910.0},{"date":"2026-09-16","close":14780.0},{"date":"2026-09-17","close":14880.0},{"date":"2026-09-18","close":15600.0},{"date":"2026-09-21","close":15250.0},{"date":"2026-09-22","close":14890.0},{"date":"2026-09-23","close":15650.0},{"date":"2026-09-28","close":15360.0},{"date":"2026-09-29","close":15250.0},{"date":"2026-09-30","close":15000.0},{"date":"2026-10-01","close":16720.0},{"date":"2026-10-02","close":15470.0},{"date":"2026-10-06","close":14910.0},{"date":"2026-10-07","close":16570.0},{"date":"2026-10-08","close":16150.0},{"date":"2026-10-12","close":15190.0},{"date":"2026-10-13","close":15510.0},{"date":"2026-10-14","close":15110.0},{"date":"2026-10-15","close":14650.0},{"date":"2026-10-16","close":15530.0},{"date":"2026-10-19","close":15280.0},{"date":"2026-10-20","close":15300.0},{"date":"2026-10-21","close":14960.0},{"date":"2026-10-22","close":14840.0},{"date":"2026-10-23","close":14550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-54513.0,"foreign_net":-10076.0,"institution_net":64589.0},{"date":"2026-10-21","retail_net":26788.0,"foreign_net":-71195.0,"institution_net":44407.0},{"date":"2026-10-20","retail_net":-57403.0,"foreign_net":-4890.0,"institution_net":62293.0},{"date":"2026-10-19","retail_net":19763.0,"foreign_net":-12015.0,"institution_net":-7748.0},{"date":"2026-10-16","retail_net":-25449.0,"foreign_net":54398.0,"institution_net":-28949.0},{"date":"2026-10-15","retail_net":-10904.0,"foreign_net":-2338.0,"institution_net":13242.0},{"date":"2026-10-14","retail_net":38216.0,"foreign_net":-46004.0,"institution_net":7788.0},{"date":"2026-10-13","retail_net":-5550.0,"foreign_net":-43183.0,"institution_net":48733.0},{"date":"2026-10-12","retail_net":30684.0,"foreign_net":-13604.0,"institution_net":-17080.0},{"date":"2026-10-08","retail_net":28316.0,"foreign_net":-81801.0,"institution_net":53485.0},{"date":"2026-10-07","retail_net":-355439.0,"foreign_net":298290.0,"institution_net":57149.0},{"date":"2026-10-06","retail_net":175244.0,"foreign_net":-61629.0,"institution_net":-113615.0},{"date":"2026-10-02","retail_net":310205.0,"foreign_net":-301955.0,"institution_net":-8250.0},{"date":"2026-10-01","retail_net":-391412.0,"foreign_net":310960.0,"institution_net":80452.0},{"date":"2026-09-30","retail_net":19086.0,"foreign_net":-13911.0,"institution_net":-5175.0},{"date":"2026-09-29","retail_net":75027.0,"foreign_net":-61636.0,"institution_net":-13391.0},{"date":"2026-09-28","retail_net":92225.0,"foreign_net":-41259.0,"institution_net":-50966.0},{"date":"2026-09-23","retail_net":-151994.0,"foreign_net":62169.0,"institution_net":89825.0},{"date":"2026-09-22","retail_net":-34988.0,"foreign_net":42584.0,"institution_net":-7596.0},{"date":"2026-09-21","retail_net":7176.0,"foreign_net":-31436.0,"institution_net":24260.0},{"date":"2026-09-18","retail_net":-238404.0,"foreign_net":121528.0,"institution_net":116876.0},{"date":"2026-09-17","retail_net":-9852.0,"foreign_net":17065.0,"institution_net":-7213.0},{"date":"2026-09-16","retail_net":131185.0,"foreign_net":-178154.0,"institution_net":46969.0},{"date":"2026-09-15","retail_net":-46744.0,"foreign_net":40037.0,"institution_net":6707.0},{"date":"2026-09-14","retail_net":18533.0,"foreign_net":20435.0,"institution_net":-38968.0},{"date":"2026-09-11","retail_net":-290933.0,"foreign_net":60636.0,"institution_net":230297.0},{"date":"2026-09-10","retail_net":36483.0,"foreign_net":-42663.0,"institution_net":6180.0},{"date":"2026-09-09","retail_net":-64610.0,"foreign_net":7096.0,"institution_net":57514.0},{"date":"2026-09-08","retail_net":-20706.0,"foreign_net":-83398.0,"institution_net":104104.0},{"date":"2026-09-07","retail_net":-993.0,"foreign_net":-85003.0,"institution_net":85996.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-54513.0,"foreign_net":-10076.0,"institution_net":64589.0},"d3":{"retail_net":-85128.0,"foreign_net":-86161.0,"institution_net":171289.0},"d7":{"retail_net":-63502.0,"foreign_net":-92120.0,"institution_net":155622.0},"d14":{"retail_net":-271454.0,"foreign_net":14958.0,"institution_net":256496.0},"d30":{"retail_net":-750963.0,"foreign_net":-150952.0,"institution_net":901915.0}},"analysis":"최근 5일 외국인 순매수 -4.38만, 기관 순매수 13.46만. 30일 누적: 외국인 -15.10만, 기관 90.19만.","foreign_flow":-43778.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":134592.0},"insider_trades":[],"price_analysis":{"current":14450.0,"low_30d":12490.0,"support":13032.0,"high_30d":17910.0,"change_1d":-2.6,"change_7d":-4.8,"change_30d":11.8,"resistance":17368.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.13,"per":19.25,"quarter":"2024-Q2"},{"pbr":4.85,"per":18.05,"quarter":"2024-Q3"},{"pbr":3.16,"per":10.13,"quarter":"2024-Q4"},{"pbr":2.92,"per":9.5,"quarter":"2025-Q1"},{"pbr":2.93,"per":9.93,"quarter":"2025-Q2"},{"pbr":2.71,"per":9.39,"quarter":"2025-Q3"},{"pbr":2.12,"per":8.1,"quarter":"2025-Q4"},{"pbr":1.79,"per":6.7,"quarter":"2026-Q1"},{"pbr":1.52,"per":5.79,"quarter":"2026-Q2"},{"pbr":2.69,"per":10.22,"quarter":"현재"}],"timeline":[{"close":11560.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15140.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10340.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10160.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11280.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11580.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9780.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8770.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8190.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.9,"pbr_5y_low":1.52,"per_5y_avg":10.76,"per_5y_low":5.79,"current_pbr":2.69,"current_per":10.22,"pbr_5y_high":4.85,"per_5y_high":19.25,"pbr_5y_median":2.92,"per_5y_median":9.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":77.8,"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 36% 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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +36.3%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 10.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.9%"},"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":4.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.96,"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":27.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.13,"per":19.25,"close":11560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.85,"per":18.05,"close":15140.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.16,"per":10.13,"close":10340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":9.5,"close":10160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.93,"per":9.93,"close":11280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.71,"per":9.39,"close":11580.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":8.1,"close":9780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":6.7,"close":8770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":5.79,"close":8190.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.3배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"8.9%"}],"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":478.28,"pbr":null,"per":null,"roa":0.04533460525116351,"roe":0.08890676433435606,"revenue":71182564335.0,"market_cap":null,"net_income":10837864318.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2790745260104712,"total_assets":239063829010.0,"total_equity":121901459345.0,"profit_margin":0.15225448000151764,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13952906541.0,"operating_margin":0.19601578941908737},{"eps":332.23,"pbr":null,"per":null,"roa":0.03507617007471482,"roe":0.06772351320258187,"revenue":52227148831.0,"market_cap":null,"net_income":7528420429.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25172185984230144,"total_assets":214630628514.0,"total_equity":111164056219.0,"profit_margin":0.14414764346721187,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8574656132.0,"operating_margin":0.16418005431899851},{"eps":181.58,"pbr":null,"per":null,"roa":0.020703154016150742,"roe":0.03930319144789847,"revenue":38019753960.0,"market_cap":null,"net_income":4114490847.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22792008757123478,"total_assets":198737392563.0,"total_equity":104685922324.0,"profit_margin":0.10821981781704303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4205178917.0,"operating_margin":0.1106051060042157},{"eps":421.28,"pbr":null,"per":null,"roa":0.06575678928347421,"roe":0.09846170422821492,"revenue":54836232706.0,"market_cap":null,"net_income":9546237314.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2817594351135913,"total_assets":145174930498.0,"total_equity":96953809492.0,"profit_margin":0.1740863083206568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11853163000.0,"operating_margin":0.21615567691438195},{"eps":374.08,"pbr":null,"per":null,"roa":0.06329240388307981,"roe":0.09709546781006266,"revenue":53773985225.0,"market_cap":null,"net_income":8476674484.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28607657873287184,"total_assets":133928780769.0,"total_equity":87302473279.0,"profit_margin":0.1576352291639177,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10824711844.0,"operating_margin":0.20130016026722705},{"eps":231.04,"pbr":null,"per":null,"roa":0.04397926029459288,"roe":0.06648941066569017,"revenue":37998331002.0,"market_cap":null,"net_income":5235477380.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24998157899356255,"total_assets":119044234599.0,"total_equity":78741521809.0,"profit_margin":0.13778177203952555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6000859170.0,"operating_margin":0.15792428277137097},{"eps":207.48,"pbr":null,"per":null,"roa":0.04302248798126598,"roe":0.06334810410889116,"revenue":35997121870.0,"market_cap":null,"net_income":4701383715.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22942804871527359,"total_assets":109277355532.0,"total_equity":74215065804.0,"profit_margin":0.13060443365385088,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3874328930.0,"operating_margin":0.10762885277305644},{"eps":322.95,"pbr":null,"per":null,"roa":0.06733703872140802,"roe":0.10346628747238877,"revenue":48222879728.0,"market_cap":null,"net_income":7317998628.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2596187116907221,"total_assets":108677167380.0,"total_equity":70728338735.0,"profit_margin":0.151753662769146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9361401557.0,"operating_margin":0.19412780011900496},{"eps":308.21,"pbr":null,"per":null,"roa":0.06124084629661259,"roe":0.11012837883818588,"revenue":48114103321.0,"market_cap":null,"net_income":6984039554.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24786553835234468,"total_assets":114042178976.0,"total_equity":63417255640.0,"profit_margin":0.14515576664507285,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8948888722.0,"operating_margin":0.1859930478657418},{"eps":182.38,"pbr":null,"per":null,"roa":0.03995036272780239,"roe":0.07325267814229802,"revenue":35135116781.0,"market_cap":null,"net_income":4132765023.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21187725233421362,"total_assets":103447496864.0,"total_equity":56417937580.0,"profit_margin":0.1176249121003313,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4360581244.0,"operating_margin":0.12410891562364379},{"eps":25.26,"pbr":null,"per":null,"roa":0.006419531183705889,"roe":0.01087858036829167,"revenue":26486083441.0,"market_cap":null,"net_income":572452159.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19177862318960592,"total_assets":89173514797.0,"total_equity":52621954301.0,"profit_margin":0.021613318566906497,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1580559646.0,"operating_margin":0.05967509879370541},{"eps":84.53,"pbr":null,"per":null,"roa":0.02101601344028195,"roe":0.03573287384980564,"revenue":28171548975.0,"market_cap":null,"net_income":1915380024.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19337625598203373,"total_assets":91139074946.0,"total_equity":53602742171.0,"profit_margin":0.06798987253770628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2721678179.0,"operating_margin":0.09661088147532364}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":600.38,"per":19.25,"date":"2024-06","close":11560.0,"source":"reported"},{"eps":600.38,"per":21.39,"date":"2024-07","close":12840.0,"source":"reported"},{"eps":600.38,"per":22.85,"date":"2024-08","close":13720.0,"source":"reported"},{"eps":838.8,"per":18.05,"date":"2024-09","close":15140.0,"source":"reported"},{"eps":838.8,"per":17.64,"date":"2024-10","close":14800.0,"source":"reported"},{"eps":838.8,"per":10.56,"date":"2024-11","close":8860.0,"source":"reported"},{"eps":1021.02,"per":10.13,"date":"2024-12","close":10340.0,"source":"reported"},{"eps":1021.02,"per":9.04,"date":"2025-01","close":9230.0,"source":"reported"},{"eps":1021.02,"per":9.67,"date":"2025-02","close":9870.0,"source":"reported"},{"eps":1069.68,"per":9.5,"date":"2025-03","close":10160.0,"source":"reported"},{"eps":1069.68,"per":10.4,"date":"2025-04","close":11120.0,"source":"reported"},{"eps":1069.68,"per":9.26,"date":"2025-05","close":9910.0,"source":"reported"},{"eps":1135.55,"per":9.93,"date":"2025-06","close":11280.0,"source":"reported"},{"eps":1135.55,"per":11.27,"date":"2025-07","close":12800.0,"source":"reported"},{"eps":1135.55,"per":10.13,"date":"2025-08","close":11500.0,"source":"reported"},{"eps":1233.88,"per":9.39,"date":"2025-09","close":11580.0,"source":"reported"},{"eps":1233.88,"per":8.75,"date":"2025-10","close":10800.0,"source":"reported"},{"eps":1233.88,"per":8.48,"date":"2025-11","close":10460.0,"source":"reported"},{"eps":1207.98,"per":8.1,"date":"2025-12","close":9780.0,"source":"reported"},{"eps":1207.98,"per":8.22,"date":"2026-01","close":9930.0,"source":"reported"},{"eps":1207.98,"per":8.77,"date":"2026-02","close":10600.0,"source":"reported"},{"eps":1309.17,"per":6.7,"date":"2026-03","close":8770.0,"source":"reported"},{"eps":1309.17,"per":7.71,"date":"2026-04","close":10100.0,"source":"reported"},{"eps":1309.17,"per":6.68,"date":"2026-05","close":8740.0,"source":"reported"},{"eps":1413.37,"per":5.79,"date":"2026-06","close":8190.0,"source":"reported"},{"eps":1413.37,"per":5.56,"date":"2026-07","close":7860.0,"source":"reported"},{"eps":1413.37,"per":10.59,"date":"2026-08","close":14970.0,"source":"reported"},{"eps":1413.37,"per":10.61,"date":"2026-09","close":15000.0,"source":"reported"},{"eps":1413.37,"per":10.29,"date":"2026-10","close":14550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.85,"std":4.41,"count":29,"current":10.29,"lower_1sd":6.44,"upper_1sd":15.26},"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":"한국화장품제조","phase":"above-fold","symbol_resolved":true}