{"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":"2026-10-23T09:41:30.084514+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.1,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":91.0,"direction":"higher_better","percentile":88}],"summary":"매출 +33.1%","percentile":82},"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":25.8,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.8,"direction":"higher_better","percentile":26}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"후성(093370)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.12조. 현재가 10,400원, 전일 대비 -3.4%, 30일 -19.8%. PER 24.9배 / ROE 5.7%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 10.02만, 기관 순매도 33.09만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-549.9715931536339,"grade":"C","trend":"하락","atr_14":1117.857142857143,"rsi_14":25.842696629213478,"sma_20":13769.5,"sma_60":12438.333333333334,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-549.97)가 시그널선(-47.58)을 하회합니다(데드크로스). SMA20 13770, SMA60 12438 — 혼조세입니다. 볼린저밴드 10575~16964 (현재 위치 -3%).","bb_lower":10574.713778670004,"bb_upper":16964.286221329996,"macd_signal":-47.582564818925476},"change_pct":-3.62,"chart_data":[{"date":"2024-10-23","open":5930,"high":6080,"low":5860,"close":6060,"volume":248028,"rsi_14":33.55,"sma_20":6394.0,"sma_60":6394.83,"sma_120":6901.17},{"date":"2024-10-24","open":6060,"high":6150,"low":5970,"close":5970,"volume":258992,"rsi_14":35.42,"sma_20":6384.5,"sma_60":6385.67,"sma_120":6886.08},{"date":"2024-10-25","open":6020,"high":6070,"low":5810,"close":5860,"volume":233553,"rsi_14":30.67,"sma_20":6353.5,"sma_60":6375.0,"sma_120":6871.25},{"date":"2024-10-28","open":5860,"high":6190,"low":5860,"close":6170,"volume":242480,"rsi_14":32.03,"sma_20":6339.5,"sma_60":6371.67,"sma_120":6860.25},{"date":"2024-10-29","open":6080,"high":6130,"low":6020,"close":6130,"volume":140809,"rsi_14":33.79,"sma_20":6307.0,"sma_60":6368.17,"sma_120":6846.58},{"date":"2024-10-30","open":6150,"high":6190,"low":6060,"close":6100,"volume":159356,"rsi_14":33.79,"sma_20":6272.5,"sma_60":6363.67,"sma_120":6832.67},{"date":"2024-10-31","open":6060,"high":6270,"low":5970,"close":6270,"volume":227445,"rsi_14":44.59,"sma_20":6258.0,"sma_60":6363.83,"sma_120":6820.83},{"date":"2024-11-01","open":6170,"high":6200,"low":6060,"close":6180,"volume":176157,"rsi_14":42.86,"sma_20":6247.5,"sma_60":6361.5,"sma_120":6811.08},{"date":"2024-11-04","open":6160,"high":6270,"low":6080,"close":6180,"volume":178913,"rsi_14":46.15,"sma_20":6234.5,"sma_60":6355.83,"sma_120":6800.67},{"date":"2024-11-05","open":6160,"high":6300,"low":6100,"close":6230,"volume":197307,"rsi_14":50.35,"sma_20":6210.0,"sma_60":6353.67,"sma_120":6790.67},{"date":"2024-11-06","open":6240,"high":6270,"low":5940,"close":5950,"volume":353265,"rsi_14":40.96,"sma_20":6177.5,"sma_60":6361.67,"sma_120":6780.17},{"date":"2024-11-07","open":5930,"high":5930,"low":5710,"close":5800,"volume":372944,"rsi_14":39.53,"sma_20":6139.0,"sma_60":6361.67,"sma_120":6766.92},{"date":"2024-11-08","open":5820,"high":5960,"low":5820,"close":5860,"volume":193043,"rsi_14":40.57,"sma_20":6110.5,"sma_60":6360.5,"sma_120":6754.67},{"date":"2024-11-11","open":5830,"high":5860,"low":5590,"close":5600,"volume":315906,"rsi_14":40.34,"sma_20":6070.5,"sma_60":6353.17,"sma_120":6739.67},{"date":"2024-11-12","open":5580,"high":5640,"low":5350,"close":5380,"volume":379134,"rsi_14":31.72,"sma_20":6025.0,"sma_60":6340.33,"sma_120":6723.25},{"date":"2024-11-13","open":5400,"high":5440,"low":5040,"close":5090,"volume":547876,"rsi_14":28.64,"sma_20":5968.5,"sma_60":6322.17,"sma_120":6705.08},{"date":"2024-11-14","open":5080,"high":5110,"low":4855,"close":4855,"volume":537345,"rsi_14":27.0,"sma_20":5898.75,"sma_60":6300.08,"sma_120":6685.54},{"date":"2024-11-15","open":4750,"high":4985,"low":4585,"close":4925,"volume":515173,"rsi_14":17.99,"sma_20":5837.0,"sma_60":6276.33,"sma_120":6667.5},{"date":"2024-11-18","open":4830,"high":5130,"low":4830,"close":5100,"volume":339670,"rsi_14":25.24,"sma_20":5782.5,"sma_60":6255.5,"sma_120":6651.5},{"date":"2024-11-19","open":5040,"high":5180,"low":5020,"close":5150,"volume":295947,"rsi_14":27.38,"sma_20":5743.0,"sma_60":6235.17,"sma_120":6634.58},{"date":"2024-11-20","open":5140,"high":5520,"low":5060,"close":5500,"volume":466272,"rsi_14":33.11,"sma_20":5715.0,"sma_60":6219.33,"sma_120":6622.08},{"date":"2024-11-21","open":5500,"high":5630,"low":5400,"close":5570,"volume":249037,"rsi_14":36.5,"sma_20":5695.0,"sma_60":6204.17,"sma_120":6608.17},{"date":"2024-11-22","open":5570,"high":5710,"low":5540,"close":5570,"volume":192690,"rsi_14":36.5,"sma_20":5680.5,"sma_60":6187.33,"sma_120":6591.0},{"date":"2024-11-25","open":5620,"high":5720,"low":5620,"close":5710,"volume":219308,"rsi_14":38.94,"sma_20":5657.5,"sma_60":6172.83,"sma_120":6575.25},{"date":"2024-11-26","open":5710,"high":5750,"low":5630,"close":5670,"volume":162451,"rsi_14":43.36,"sma_20":5634.5,"sma_60":6156.5,"sma_120":6561.58},{"date":"2024-11-27","open":5620,"high":5670,"low":5530,"close":5560,"volume":126752,"rsi_14":44.2,"sma_20":5607.5,"sma_60":6138.17,"sma_120":6545.42},{"date":"2024-11-28","open":5610,"high":5620,"low":5520,"close":5580,"volume":90347,"rsi_14":43.1,"sma_20":5573.0,"sma_60":6120.0,"sma_120":6529.5},{"date":"2024-11-29","open":5570,"high":5580,"low":5280,"close":5290,"volume":161957,"rsi_14":42.48,"sma_20":5528.5,"sma_60":6095.83,"sma_120":6512.08},{"date":"2024-12-02","open":5370,"high":5440,"low":5180,"close":5190,"volume":193010,"rsi_14":45.1,"sma_20":5479.0,"sma_60":6071.67,"sma_120":6492.92},{"date":"2024-12-03","open":5170,"high":5360,"low":5170,"close":5300,"volume":186884,"rsi_14":55.97,"sma_20":5432.5,"sma_60":6042.67,"sma_120":6475.08},{"date":"2024-12-04","open":5200,"high":5290,"low":5100,"close":5180,"volume":221247,"rsi_14":59.88,"sma_20":5394.0,"sma_60":6014.0,"sma_120":6455.0},{"date":"2024-12-05","open":5200,"high":5210,"low":5000,"close":5050,"volume":220915,"rsi_14":53.67,"sma_20":5356.5,"sma_60":5987.17,"sma_120":6430.58},{"date":"2024-12-06","open":5060,"high":5150,"low":4805,"close":4960,"volume":284779,"rsi_14":45.68,"sma_20":5311.5,"sma_60":5957.83,"sma_120":6405.67},{"date":"2024-12-09","open":4810,"high":4935,"low":4605,"close":4605,"volume":447744,"rsi_14":35.84,"sma_20":5261.75,"sma_60":5931.08,"sma_120":6377.71},{"date":"2024-12-10","open":4600,"high":4935,"low":4600,"close":4935,"volume":295318,"rsi_14":35.17,"sma_20":5239.5,"sma_60":5911.83,"sma_120":6352.42},{"date":"2024-12-11","open":4915,"high":5200,"low":4915,"close":5130,"volume":158207,"rsi_14":39.16,"sma_20":5241.5,"sma_60":5891.67,"sma_120":6330.25},{"date":"2024-12-12","open":5160,"high":5200,"low":5020,"close":5110,"volume":399204,"rsi_14":38.78,"sma_20":5254.25,"sma_60":5869.33,"sma_120":6309.0},{"date":"2024-12-13","open":5110,"high":5280,"low":5100,"close":5180,"volume":195701,"rsi_14":36.62,"sma_20":5267.0,"sma_60":5843.67,"sma_120":6289.0},{"date":"2024-12-16","open":5230,"high":5420,"low":5220,"close":5300,"volume":289607,"rsi_14":41.02,"sma_20":5277.0,"sma_60":5824.33,"sma_120":6270.67},{"date":"2024-12-17","open":5310,"high":5400,"low":5130,"close":5260,"volume":181612,"rsi_14":42.46,"sma_20":5282.5,"sma_60":5805.67,"sma_120":6252.67},{"date":"2024-12-18","open":5230,"high":5600,"low":5210,"close":5320,"volume":417029,"rsi_14":43.6,"sma_20":5273.5,"sma_60":5794.17,"sma_120":6235.83},{"date":"2024-12-19","open":5230,"high":5250,"low":5100,"close":5140,"volume":193666,"rsi_14":46.09,"sma_20":5252.0,"sma_60":5777.17,"sma_120":6218.25},{"date":"2024-12-20","open":5100,"high":5260,"low":4985,"close":5000,"volume":262679,"rsi_14":45.15,"sma_20":5223.5,"sma_60":5752.5,"sma_120":6199.58},{"date":"2024-12-23","open":5030,"high":5140,"low":4965,"close":5110,"volume":165173,"rsi_14":45.15,"sma_20":5193.5,"sma_60":5730.17,"sma_120":6182.75},{"date":"2024-12-24","open":5060,"high":5200,"low":5000,"close":5000,"volume":204844,"rsi_14":45.38,"sma_20":5160.0,"sma_60":5700.5,"sma_120":6163.42},{"date":"2024-12-26","open":5020,"high":5040,"low":4885,"close":4945,"volume":255723,"rsi_14":47.2,"sma_20":5129.25,"sma_60":5669.75,"sma_120":6142.29},{"date":"2024-12-27","open":4875,"high":4980,"low":4850,"close":4870,"volume":201585,"rsi_14":47.58,"sma_20":5093.75,"sma_60":5641.58,"sma_120":6122.79},{"date":"2024-12-30","open":4810,"high":5040,"low":4810,"close":4975,"volume":127486,"rsi_14":61.49,"sma_20":5078.0,"sma_60":5618.0,"sma_120":6103.42},{"date":"2025-01-02","open":4905,"high":4965,"low":4805,"close":4845,"volume":345746,"rsi_14":46.81,"sma_20":5060.75,"sma_60":5591.42,"sma_120":6081.46},{"date":"2025-01-03","open":4875,"high":5180,"low":4855,"close":5090,"volume":329318,"rsi_14":48.63,"sma_20":5050.25,"sma_60":5564.25,"sma_120":6059.96},{"date":"2025-01-06","open":5130,"high":5230,"low":5100,"close":5170,"volume":271277,"rsi_14":51.97,"sma_20":5049.75,"sma_60":5540.42,"sma_120":6039.54},{"date":"2025-01-07","open":5210,"high":5300,"low":5130,"close":5230,"volume":248063,"rsi_14":51.66,"sma_20":5058.75,"sma_60":5518.08,"sma_120":6019.46},{"date":"2025-01-08","open":5220,"high":5280,"low":5130,"close":5250,"volume":229577,"rsi_14":48.23,"sma_20":5073.25,"sma_60":5498.42,"sma_120":6001.46},{"date":"2025-01-09","open":5240,"high":5300,"low":5100,"close":5100,"volume":230478,"rsi_14":44.74,"sma_20":5098.0,"sma_60":5476.75,"sma_120":5984.12},{"date":"2025-01-10","open":5090,"high":5150,"low":5030,"close":5080,"volume":157731,"rsi_14":41.89,"sma_20":5105.25,"sma_60":5456.58,"sma_120":5966.29},{"date":"2025-01-13","open":5080,"high":5100,"low":4980,"close":5040,"volume":191375,"rsi_14":46.27,"sma_20":5100.75,"sma_60":5436.92,"sma_120":5948.62},{"date":"2025-01-14","open":5020,"high":5130,"low":4965,"close":5100,"volume":174094,"rsi_14":53.97,"sma_20":5100.25,"sma_60":5417.75,"sma_120":5932.54},{"date":"2025-01-15","open":5110,"high":5150,"low":5010,"close":5020,"volume":128607,"rsi_14":46.34,"sma_20":5092.25,"sma_60":5398.75,"sma_120":5916.12},{"date":"2025-01-16","open":5090,"high":5150,"low":5040,"close":5050,"volume":172014,"rsi_14":52.17,"sma_20":5079.75,"sma_60":5379.75,"sma_120":5900.29},{"date":"2025-01-17","open":5030,"high":5060,"low":4975,"close":5020,"volume":182677,"rsi_14":53.33,"sma_20":5067.75,"sma_60":5364.42,"sma_120":5884.29},{"date":"2025-01-20","open":5020,"high":5170,"low":5020,"close":5110,"volume":199924,"rsi_14":60.53,"sma_20":5057.25,"sma_60":5348.58,"sma_120":5871.71},{"date":"2025-01-21","open":5140,"high":5150,"low":4930,"close":4980,"volume":237358,"rsi_14":50.21,"sma_20":5049.25,"sma_60":5332.08,"sma_120":5858.88},{"date":"2025-01-22","open":5000,"high":5120,"low":4980,"close":5030,"volume":198947,"rsi_14":58.53,"sma_20":5050.75,"sma_60":5318.25,"sma_120":5846.62},{"date":"2025-01-23","open":5080,"high":5080,"low":4925,"close":4925,"volume":274718,"rsi_14":41.27,"sma_20":5041.5,"sma_60":5297.5,"sma_120":5834.58},{"date":"2025-01-24","open":4960,"high":5010,"low":4870,"close":4970,"volume":128478,"rsi_14":39.01,"sma_20":5040.0,"sma_60":5278.17,"sma_120":5823.17},{"date":"2025-01-31","open":5010,"high":5060,"low":4920,"close":5060,"volume":231773,"rsi_14":40.96,"sma_20":5045.75,"sma_60":5260.83,"sma_120":5812.25},{"date":"2025-02-03","open":4955,"high":4955,"low":4690,"close":4710,"volume":440463,"rsi_14":28.74,"sma_20":5037.75,"sma_60":5234.83,"sma_120":5799.33},{"date":"2025-02-04","open":4730,"high":4885,"low":4720,"close":4745,"volume":230297,"rsi_14":34.63,"sma_20":5026.25,"sma_60":5210.92,"sma_120":5786.21},{"date":"2025-02-05","open":4775,"high":5030,"low":4775,"close":4905,"volume":291243,"rsi_14":43.24,"sma_20":5029.25,"sma_60":5189.67,"sma_120":5772.75},{"date":"2025-02-06","open":4940,"high":4960,"low":4870,"close":4945,"volume":146467,"rsi_14":46.33,"sma_20":5022.0,"sma_60":5168.25,"sma_120":5760.96},{"date":"2025-02-07","open":4905,"high":5010,"low":4880,"close":4900,"volume":256477,"rsi_14":42.19,"sma_20":5008.5,"sma_60":5150.75,"sma_120":5756.21},{"date":"2025-02-10","open":4895,"high":4955,"low":4750,"close":4955,"volume":196023,"rsi_14":47.41,"sma_20":4994.75,"sma_60":5136.67,"sma_120":5749.17},{"date":"2025-02-11","open":4920,"high":5010,"low":4890,"close":4940,"volume":232322,"rsi_14":45.56,"sma_20":4979.25,"sma_60":5121.33,"sma_120":5740.92},{"date":"2025-02-12","open":4980,"high":4980,"low":4890,"close":4895,"volume":130590,"rsi_14":45.02,"sma_20":4969.0,"sma_60":5109.58,"sma_120":5731.38},{"date":"2025-02-13","open":4910,"high":5040,"low":4905,"close":5040,"volume":360921,"rsi_14":47.33,"sma_20":4967.0,"sma_60":5103.92,"sma_120":5722.12},{"date":"2025-02-14","open":5070,"high":5080,"low":4970,"close":4995,"volume":228572,"rsi_14":50.61,"sma_20":4964.75,"sma_60":5102.33,"sma_120":5712.25},{"date":"2025-02-17","open":5040,"high":5280,"low":5040,"close":5180,"volume":632542,"rsi_14":55.51,"sma_20":4968.75,"sma_60":5107.75,"sma_120":5703.92},{"date":"2025-02-18","open":5220,"high":5220,"low":5050,"close":5060,"volume":372499,"rsi_14":54.91,"sma_20":4970.75,"sma_60":5110.0,"sma_120":5693.17},{"date":"2025-02-19","open":5070,"high":5160,"low":5040,"close":5060,"volume":628728,"rsi_14":53.38,"sma_20":4971.25,"sma_60":5109.33,"sma_120":5682.42},{"date":"2025-02-20","open":5070,"high":5240,"low":4995,"close":5040,"volume":557414,"rsi_14":49.21,"sma_20":4972.25,"sma_60":5107.5,"sma_120":5671.33},{"date":"2025-02-21","open":5060,"high":5120,"low":4965,"close":5010,"volume":473758,"rsi_14":65.96,"sma_20":4967.25,"sma_60":5099.33,"sma_120":5659.33},{"date":"2025-02-24","open":4980,"high":5350,"low":4940,"close":5270,"volume":1252025,"rsi_14":72.53,"sma_20":4981.75,"sma_60":5094.33,"sma_120":5649.25},{"date":"2025-02-25","open":5270,"high":5270,"low":5010,"close":5020,"volume":861039,"rsi_14":54.58,"sma_20":4981.25,"sma_60":5085.17,"sma_120":5636.25},{"date":"2025-02-26","open":5040,"high":5170,"low":5000,"close":5130,"volume":540829,"rsi_14":56.98,"sma_20":4991.5,"sma_60":5075.5,"sma_120":5624.17},{"date":"2025-02-27","open":5160,"high":5180,"low":5020,"close":5020,"volume":389842,"rsi_14":54.32,"sma_20":4994.0,"sma_60":5064.67,"sma_120":5610.58},{"date":"2025-02-28","open":4995,"high":5000,"low":4705,"close":4705,"volume":1656580,"rsi_14":42.42,"sma_20":4976.25,"sma_60":5050.42,"sma_120":5594.29},{"date":"2025-03-04","open":4645,"high":4655,"low":4425,"close":4480,"volume":850914,"rsi_14":37.63,"sma_20":4964.75,"sma_60":5032.08,"sma_120":5576.04},{"date":"2025-03-05","open":4485,"high":4700,"low":4480,"close":4590,"volume":492903,"rsi_14":42.08,"sma_20":4957.0,"sma_60":5020.42,"sma_120":5558.12},{"date":"2025-03-06","open":4595,"high":4700,"low":4460,"close":4475,"volume":543577,"rsi_14":35.09,"sma_20":4935.5,"sma_60":5008.5,"sma_120":5540.08},{"date":"2025-03-07","open":4480,"high":4535,"low":4430,"close":4480,"volume":392890,"rsi_14":36.12,"sma_20":4912.25,"sma_60":4994.83,"sma_120":5518.75},{"date":"2025-03-10","open":4480,"high":4570,"low":4440,"close":4560,"volume":258639,"rsi_14":32.29,"sma_20":4895.25,"sma_60":4984.5,"sma_120":5499.25},{"date":"2025-03-11","open":4450,"high":4480,"low":4350,"close":4445,"volume":443820,"rsi_14":32.38,"sma_20":4869.75,"sma_60":4974.42,"sma_120":5480.79},{"date":"2025-03-12","open":4450,"high":4620,"low":4430,"close":4615,"volume":311533,"rsi_14":38.38,"sma_20":4853.5,"sma_60":4968.67,"sma_120":5463.25},{"date":"2025-03-13","open":4620,"high":4655,"low":4510,"close":4510,"volume":376535,"rsi_14":36.75,"sma_20":4834.25,"sma_60":4967.08,"sma_120":5449.08},{"date":"2025-03-14","open":4510,"high":4610,"low":4505,"close":4570,"volume":191878,"rsi_14":39.16,"sma_20":4810.75,"sma_60":4961.0,"sma_120":5436.42},{"date":"2025-03-17","open":4610,"high":4650,"low":4570,"close":4640,"volume":278747,"rsi_14":32.88,"sma_20":4793.0,"sma_60":4952.83,"sma_120":5422.25},{"date":"2025-03-18","open":4640,"high":5370,"low":4640,"close":5190,"volume":4716009,"rsi_14":53.97,"sma_20":4793.5,"sma_60":4954.17,"sma_120":5411.75},{"date":"2025-03-19","open":5200,"high":5380,"low":5100,"close":5360,"volume":1547851,"rsi_14":55.23,"sma_20":4808.5,"sma_60":4957.17,"sma_120":5400.42},{"date":"2025-03-20","open":5370,"high":5490,"low":5080,"close":5100,"volume":1231638,"rsi_14":51.7,"sma_20":4810.5,"sma_60":4953.83,"sma_120":5389.08},{"date":"2025-03-21","open":5030,"high":5180,"low":5020,"close":5080,"volume":553144,"rsi_14":59.12,"sma_20":4812.5,"sma_60":4950.83,"sma_120":5378.25},{"date":"2025-03-24","open":5070,"high":5140,"low":5020,"close":5090,"volume":260736,"rsi_14":66.58,"sma_20":4816.5,"sma_60":4947.0,"sma_120":5370.58},{"date":"2025-03-25","open":5090,"high":5180,"low":4965,"close":4995,"volume":281371,"rsi_14":61.1,"sma_20":4802.75,"sma_60":4944.58,"sma_120":5360.88},{"date":"2025-03-26","open":4995,"high":5070,"low":4950,"close":4960,"volume":171833,"rsi_14":63.9,"sma_20":4799.75,"sma_60":4943.92,"sma_120":5348.21},{"date":"2025-03-27","open":4915,"high":4945,"low":4855,"close":4860,"volume":184432,"rsi_14":60.33,"sma_20":4786.25,"sma_60":4939.75,"sma_120":5334.96},{"date":"2025-03-28","open":4905,"high":4910,"low":4700,"close":4710,"volume":219321,"rsi_14":53.93,"sma_20":4770.75,"sma_60":4934.92,"sma_120":5317.71},{"date":"2025-03-31","open":4590,"high":4705,"low":4475,"close":4510,"volume":392194,"rsi_14":51.63,"sma_20":4761.0,"sma_60":4927.67,"sma_120":5298.71},{"date":"2025-04-01","open":4530,"high":4585,"low":4480,"close":4520,"volume":190543,"rsi_14":47.41,"sma_20":4763.0,"sma_60":4921.83,"sma_120":5281.71},{"date":"2025-04-02","open":4530,"high":5150,"low":4380,"close":4435,"volume":1772211,"rsi_14":47.93,"sma_20":4755.25,"sma_60":4912.83,"sma_120":5265.42},{"date":"2025-04-03","open":4310,"high":4400,"low":4270,"close":4335,"volume":427149,"rsi_14":43.67,"sma_20":4748.25,"sma_60":4904.33,"sma_120":5247.88},{"date":"2025-04-04","open":4230,"high":4405,"low":4190,"close":4370,"volume":372599,"rsi_14":42.58,"sma_20":4742.75,"sma_60":4892.33,"sma_120":5228.29},{"date":"2025-04-07","open":4230,"high":4235,"low":4035,"close":4050,"volume":445130,"rsi_14":14.15,"sma_20":4717.25,"sma_60":4873.67,"sma_120":5207.04},{"date":"2025-04-08","open":4090,"high":4145,"low":3995,"close":4000,"volume":304519,"rsi_14":3.74,"sma_20":4695.0,"sma_60":4853.17,"sma_120":5185.62},{"date":"2025-04-09","open":3935,"high":4025,"low":3800,"close":3830,"volume":359957,"rsi_14":3.99,"sma_20":4655.75,"sma_60":4829.5,"sma_120":5163.96},{"date":"2025-04-10","open":4015,"high":4350,"low":4005,"close":4350,"volume":616960,"rsi_14":30.59,"sma_20":4647.75,"sma_60":4817.0,"sma_120":5146.88},{"date":"2025-04-11","open":4195,"high":4370,"low":4170,"close":4345,"volume":294331,"rsi_14":30.13,"sma_20":4636.5,"sma_60":4804.75,"sma_120":5130.67},{"date":"2025-04-14","open":4360,"high":4510,"low":4355,"close":4420,"volume":239351,"rsi_14":34.5,"sma_20":4625.5,"sma_60":4794.42,"sma_120":5115.67},{"date":"2025-04-15","open":4450,"high":4475,"low":4380,"close":4425,"volume":185828,"rsi_14":35.34,"sma_20":4587.25,"sma_60":4783.17,"sma_120":5100.46},{"date":"2025-04-16","open":4435,"high":4460,"low":4290,"close":4320,"volume":148893,"rsi_14":35.25,"sma_20":4535.25,"sma_60":4771.5,"sma_120":5085.12},{"date":"2025-04-17","open":4315,"high":4360,"low":4290,"close":4320,"volume":169294,"rsi_14":38.39,"sma_20":4496.25,"sma_60":4759.33,"sma_120":5069.54},{"date":"2025-04-18","open":4325,"high":4360,"low":4255,"close":4320,"volume":178830,"rsi_14":43.58,"sma_20":4458.25,"sma_60":4747.67,"sma_120":5056.04},{"date":"2025-04-21","open":4315,"high":4365,"low":4270,"close":4300,"volume":126775,"rsi_14":42.62,"sma_20":4418.75,"sma_60":4734.17,"sma_120":5041.38},{"date":"2025-04-22","open":4290,"high":4360,"low":4215,"close":4235,"volume":374542,"rsi_14":43.2,"sma_20":4380.75,"sma_60":4721.75,"sma_120":5026.92},{"date":"2025-04-23","open":4320,"high":4375,"low":4295,"close":4365,"volume":265805,"rsi_14":51.0,"sma_20":4351.0,"sma_60":4710.67,"sma_120":5014.46},{"date":"2025-04-24","open":4425,"high":4430,"low":4340,"close":4360,"volume":241536,"rsi_14":49.66,"sma_20":4326.0,"sma_60":4701.25,"sma_120":4999.38},{"date":"2025-04-25","open":4415,"high":4515,"low":4390,"close":4480,"volume":290472,"rsi_14":66.93,"sma_20":4314.5,"sma_60":4693.08,"sma_120":4985.62},{"date":"2025-04-28","open":4525,"high":4545,"low":4435,"close":4460,"volume":196843,"rsi_14":68.55,"sma_20":4312.0,"sma_60":4683.08,"sma_120":4971.96},{"date":"2025-04-29","open":4465,"high":4515,"low":4405,"close":4475,"volume":252233,"rsi_14":79.72,"sma_20":4309.75,"sma_60":4679.17,"sma_120":4957.0},{"date":"2025-04-30","open":4440,"high":4485,"low":4365,"close":4380,"volume":162596,"rsi_14":52.27,"sma_20":4307.0,"sma_60":4673.08,"sma_120":4942.0},{"date":"2025-05-02","open":4385,"high":4420,"low":4335,"close":4380,"volume":204078,"rsi_14":52.67,"sma_20":4309.25,"sma_60":4664.33,"sma_120":4927.0},{"date":"2025-05-07","open":4420,"high":4430,"low":4300,"close":4335,"volume":268605,"rsi_14":43.2,"sma_20":4307.5,"sma_60":4654.17,"sma_120":4911.21},{"date":"2025-05-08","open":4335,"high":4405,"low":4330,"close":4370,"volume":237548,"rsi_14":45.8,"sma_20":4323.5,"sma_60":4645.33,"sma_120":4898.04},{"date":"2025-05-09","open":4370,"high":4385,"low":4255,"close":4260,"volume":225237,"rsi_14":45.45,"sma_20":4336.5,"sma_60":4633.75,"sma_120":4885.21},{"date":"2025-05-12","open":4310,"high":4405,"low":4295,"close":4405,"volume":201653,"rsi_14":55.28,"sma_20":4365.25,"sma_60":4624.83,"sma_120":4873.08},{"date":"2025-05-13","open":4420,"high":4550,"low":4330,"close":4335,"volume":263884,"rsi_14":50.86,"sma_20":4364.5,"sma_60":4615.5,"sma_120":4862.54},{"date":"2025-05-14","open":4355,"high":4400,"low":4295,"close":4350,"volume":299556,"rsi_14":52.87,"sma_20":4364.75,"sma_60":4604.0,"sma_120":4853.96},{"date":"2025-05-15","open":4320,"high":4345,"low":4175,"close":4260,"volume":376784,"rsi_14":51.4,"sma_20":4356.75,"sma_60":4591.75,"sma_120":4847.04},{"date":"2025-05-16","open":4215,"high":4285,"low":4085,"close":4130,"volume":497754,"rsi_14":36.87,"sma_20":4342.0,"sma_60":4574.25,"sma_120":4841.0},{"date":"2025-05-19","open":4110,"high":4180,"low":4090,"close":4095,"volume":162686,"rsi_14":35.68,"sma_20":4330.75,"sma_60":4558.17,"sma_120":4834.08},{"date":"2025-05-20","open":4110,"high":4130,"low":4030,"close":4070,"volume":259573,"rsi_14":25.3,"sma_20":4318.25,"sma_60":4541.67,"sma_120":4825.5},{"date":"2025-05-21","open":4040,"high":4120,"low":4035,"close":4060,"volume":168053,"rsi_14":25.61,"sma_20":4305.25,"sma_60":4525.33,"sma_120":4816.42},{"date":"2025-05-22","open":4030,"high":4055,"low":3960,"close":3970,"volume":336340,"rsi_14":21.79,"sma_20":4288.75,"sma_60":4508.0,"sma_120":4803.67},{"date":"2025-05-23","open":3970,"high":3995,"low":3900,"close":3915,"volume":278426,"rsi_14":22.81,"sma_20":4272.75,"sma_60":4485.42,"sma_120":4789.88},{"date":"2025-05-26","open":3875,"high":4000,"low":3875,"close":4000,"volume":200620,"rsi_14":29.79,"sma_20":4254.5,"sma_60":4468.42,"sma_120":4776.79},{"date":"2025-05-27","open":3990,"high":4065,"low":3955,"close":4010,"volume":175345,"rsi_14":32.04,"sma_20":4237.0,"sma_60":4449.75,"sma_120":4762.62},{"date":"2025-05-28","open":4045,"high":4230,"low":4015,"close":4220,"volume":431706,"rsi_14":43.06,"sma_20":4224.0,"sma_60":4436.42,"sma_120":4750.54},{"date":"2025-05-29","open":4220,"high":4260,"low":4170,"close":4260,"volume":222013,"rsi_14":50.0,"sma_20":4214.0,"sma_60":4429.0,"sma_120":4739.71},{"date":"2025-05-30","open":4220,"high":4250,"low":4170,"close":4210,"volume":189536,"rsi_14":39.34,"sma_20":4200.75,"sma_60":4424.5,"sma_120":4728.29},{"date":"2025-06-02","open":4220,"high":4240,"low":4160,"close":4195,"volume":182675,"rsi_14":41.86,"sma_20":4191.5,"sma_60":4417.92,"sma_120":4719.17},{"date":"2025-06-04","open":4250,"high":4645,"low":4250,"close":4480,"volume":1241327,"rsi_14":55.75,"sma_20":4196.5,"sma_60":4418.0,"sma_120":4713.25},{"date":"2025-06-05","open":4505,"high":4590,"low":4450,"close":4565,"volume":415550,"rsi_14":63.56,"sma_20":4208.0,"sma_60":4419.42,"sma_120":4707.12},{"date":"2025-06-09","open":4600,"high":4605,"low":4485,"close":4560,"volume":365859,"rsi_14":71.5,"sma_20":4217.5,"sma_60":4419.42,"sma_120":4701.96},{"date":"2025-06-10","open":4580,"high":4865,"low":4540,"close":4795,"volume":675652,"rsi_14":79.17,"sma_20":4244.25,"sma_60":4425.25,"sma_120":4699.83},{"date":"2025-06-11","open":4960,"high":4960,"low":4725,"close":4910,"volume":467601,"rsi_14":82.56,"sma_20":4269.5,"sma_60":4430.17,"sma_120":4699.42},{"date":"2025-06-12","open":4920,"high":5150,"low":4915,"close":5040,"volume":750124,"rsi_14":84.75,"sma_20":4304.75,"sma_60":4439.0,"sma_120":4703.04},{"date":"2025-06-13","open":5140,"high":5280,"low":5010,"close":5270,"volume":1121995,"rsi_14":91.94,"sma_20":4350.75,"sma_60":4450.67,"sma_120":4705.83},{"date":"2025-06-16","open":5160,"high":5305,"low":4990,"close":5270,"volume":790713,"rsi_14":95.32,"sma_20":4401.25,"sma_60":4461.17,"sma_120":4707.0},{"date":"2025-06-17","open":5250,"high":5280,"low":5050,"close":5150,"volume":642456,"rsi_14":87.58,"sma_20":4452.25,"sma_60":4460.5,"sma_120":4707.33},{"date":"2025-06-18","open":5070,"high":5160,"low":5020,"close":5050,"volume":345643,"rsi_14":82.1,"sma_20":4500.0,"sma_60":4455.33,"sma_120":4706.25},{"date":"2025-06-19","open":5090,"high":5220,"low":5000,"close":5100,"volume":479780,"rsi_14":80.14,"sma_20":4551.5,"sma_60":4455.33,"sma_120":4704.58},{"date":"2025-06-20","open":5030,"high":5150,"low":5000,"close":5060,"volume":388777,"rsi_14":77.4,"sma_20":4601.5,"sma_60":4455.0,"sma_120":4702.92},{"date":"2025-06-23","open":5000,"high":5050,"low":4920,"close":5000,"volume":496340,"rsi_14":76.87,"sma_20":4653.0,"sma_60":4453.5,"sma_120":4700.25},{"date":"2025-06-24","open":5050,"high":5170,"low":5010,"close":5060,"volume":438241,"rsi_14":78.55,"sma_20":4710.25,"sma_60":4454.58,"sma_120":4699.58},{"date":"2025-06-25","open":5130,"high":5170,"low":5010,"close":5040,"volume":375471,"rsi_14":72.4,"sma_20":4762.25,"sma_60":4455.92,"sma_120":4699.92},{"date":"2025-06-26","open":5060,"high":5070,"low":4875,"close":4955,"volume":375581,"rsi_14":65.6,"sma_20":4809.5,"sma_60":4457.5,"sma_120":4698.62},{"date":"2025-06-27","open":4955,"high":4965,"low":4755,"close":4775,"volume":378747,"rsi_14":57.54,"sma_20":4837.25,"sma_60":4458.58,"sma_120":4696.75},{"date":"2025-06-30","open":4820,"high":4880,"low":4670,"close":4730,"volume":325417,"rsi_14":47.37,"sma_20":4860.75,"sma_60":4462.25,"sma_120":4694.96},{"date":"2025-07-01","open":4730,"high":4870,"low":4730,"close":4790,"volume":312895,"rsi_14":44.92,"sma_20":4889.75,"sma_60":4466.75,"sma_120":4694.29},{"date":"2025-07-02","open":4800,"high":4945,"low":4765,"close":4850,"volume":337138,"rsi_14":41.44,"sma_20":4922.5,"sma_60":4473.67,"sma_120":4693.25},{"date":"2025-07-03","open":4920,"high":4990,"low":4835,"close":4965,"volume":333202,"rsi_14":34.67,"sma_20":4946.75,"sma_60":4484.17,"sma_120":4694.25},{"date":"2025-07-04","open":4985,"high":5020,"low":4880,"close":4905,"volume":304672,"rsi_14":32.7,"sma_20":4963.75,"sma_60":4493.08,"sma_120":4692.71},{"date":"2025-07-07","open":4930,"high":4945,"low":4805,"close":4810,"volume":215784,"rsi_14":33.5,"sma_20":4976.25,"sma_60":4505.75,"sma_120":4689.71},{"date":"2025-07-08","open":4810,"high":4945,"low":4780,"close":4835,"volume":213368,"rsi_14":38.74,"sma_20":4978.25,"sma_60":4519.67,"sma_120":4686.42},{"date":"2025-07-09","open":4850,"high":4950,"low":4780,"close":4845,"volume":167626,"rsi_14":36.07,"sma_20":4975.0,"sma_60":4536.58,"sma_120":4683.04},{"date":"2025-07-10","open":4850,"high":4890,"low":4795,"close":4865,"volume":278681,"rsi_14":39.11,"sma_20":4966.25,"sma_60":4545.17,"sma_120":4681.08},{"date":"2025-07-11","open":4850,"high":5010,"low":4845,"close":4900,"volume":276419,"rsi_14":44.25,"sma_20":4947.75,"sma_60":4554.42,"sma_120":4679.58},{"date":"2025-07-14","open":4875,"high":4895,"low":4760,"close":4770,"volume":289472,"rsi_14":34.57,"sma_20":4922.75,"sma_60":4560.25,"sma_120":4677.33},{"date":"2025-07-15","open":4740,"high":4790,"low":4700,"close":4745,"volume":273190,"rsi_14":34.39,"sma_20":4902.5,"sma_60":4565.58,"sma_120":4674.38},{"date":"2025-07-16","open":4725,"high":4760,"low":4680,"close":4690,"volume":252146,"rsi_14":35.52,"sma_20":4884.5,"sma_60":4571.75,"sma_120":4671.62},{"date":"2025-07-17","open":4745,"high":4745,"low":4610,"close":4695,"volume":237754,"rsi_14":44.59,"sma_20":4864.25,"sma_60":4578.0,"sma_120":4668.67},{"date":"2025-07-18","open":4705,"high":4865,"low":4705,"close":4790,"volume":379136,"rsi_14":53.8,"sma_20":4850.75,"sma_60":4585.83,"sma_120":4666.75},{"date":"2025-07-21","open":4815,"high":4980,"low":4790,"close":4950,"volume":489770,"rsi_14":58.99,"sma_20":4848.25,"sma_60":4596.67,"sma_120":4665.42},{"date":"2025-07-22","open":4975,"high":4975,"low":4805,"close":4855,"volume":319854,"rsi_14":50.27,"sma_20":4838.0,"sma_60":4607.0,"sma_120":4664.38},{"date":"2025-07-23","open":4875,"high":4890,"low":4740,"close":4840,"volume":254400,"rsi_14":42.42,"sma_20":4828.0,"sma_60":4614.92,"sma_120":4662.79},{"date":"2025-07-24","open":4845,"high":4895,"low":4775,"close":4790,"volume":281012,"rsi_14":42.94,"sma_20":4819.75,"sma_60":4622.08,"sma_120":4661.67},{"date":"2025-07-25","open":4755,"high":4835,"low":4680,"close":4770,"volume":318056,"rsi_14":47.3,"sma_20":4819.5,"sma_60":4626.92,"sma_120":4660.0},{"date":"2025-07-28","open":4800,"high":4845,"low":4730,"close":4830,"volume":246126,"rsi_14":49.68,"sma_20":4824.5,"sma_60":4633.08,"sma_120":4658.08},{"date":"2025-07-29","open":4830,"high":4940,"low":4675,"close":4845,"volume":396465,"rsi_14":50.0,"sma_20":4827.25,"sma_60":4639.25,"sma_120":4659.21},{"date":"2025-07-30","open":4800,"high":4920,"low":4800,"close":4900,"volume":338830,"rsi_14":52.15,"sma_20":4829.75,"sma_60":4647.92,"sma_120":4660.5},{"date":"2025-07-31","open":4910,"high":4970,"low":4760,"close":4835,"volume":419393,"rsi_14":46.15,"sma_20":4823.25,"sma_60":4655.5,"sma_120":4659.92},{"date":"2025-08-01","open":4755,"high":4780,"low":4595,"close":4605,"volume":494749,"rsi_14":41.27,"sma_20":4808.25,"sma_60":4660.0,"sma_120":4657.08},{"date":"2025-08-04","open":4610,"high":4720,"low":4550,"close":4670,"volume":332975,"rsi_14":46.19,"sma_20":4801.25,"sma_60":4665.0,"sma_120":4655.17},{"date":"2025-08-05","open":4715,"high":4875,"low":4715,"close":4830,"volume":276640,"rsi_14":56.42,"sma_20":4801.0,"sma_60":4674.5,"sma_120":4654.12},{"date":"2025-08-06","open":4800,"high":5080,"low":4785,"close":4955,"volume":697911,"rsi_14":60.74,"sma_20":4806.5,"sma_60":4683.67,"sma_120":4654.25},{"date":"2025-08-07","open":4975,"high":5040,"low":4915,"close":5030,"volume":228988,"rsi_14":60.08,"sma_20":4814.75,"sma_60":4695.25,"sma_120":4655.38},{"date":"2025-08-08","open":5000,"high":5080,"low":4985,"close":5010,"volume":246346,"rsi_14":52.86,"sma_20":4820.25,"sma_60":4706.25,"sma_120":4655.12},{"date":"2025-08-11","open":5010,"high":5100,"low":4990,"close":5030,"volume":309376,"rsi_14":58.97,"sma_20":4833.25,"sma_60":4719.08,"sma_120":4655.42},{"date":"2025-08-12","open":5040,"high":5090,"low":5010,"close":5030,"volume":167000,"rsi_14":59.9,"sma_20":4847.5,"sma_60":4734.08,"sma_120":4654.17},{"date":"2025-08-13","open":5090,"high":5280,"low":5020,"close":5280,"volume":643660,"rsi_14":71.12,"sma_20":4877.0,"sma_60":4753.83,"sma_120":4656.0},{"date":"2025-08-14","open":5300,"high":5940,"low":5220,"close":5840,"volume":3483398,"rsi_14":81.47,"sma_20":4934.25,"sma_60":4783.33,"sma_120":4662.5},{"date":"2025-08-18","open":5990,"high":6460,"low":5900,"close":6230,"volume":4487906,"rsi_14":84.48,"sma_20":5006.25,"sma_60":4819.5,"sma_120":4672.42},{"date":"2025-08-19","open":6500,"high":6510,"low":5910,"close":6050,"volume":1854607,"rsi_14":77.45,"sma_20":5061.25,"sma_60":4854.17,"sma_120":4681.08},{"date":"2025-08-20","open":5980,"high":6030,"low":5850,"close":5940,"volume":675227,"rsi_14":73.11,"sma_20":5115.5,"sma_60":4887.92,"sma_120":4686.67},{"date":"2025-08-21","open":6050,"high":6120,"low":5910,"close":6000,"volume":913036,"rsi_14":75.95,"sma_20":5173.5,"sma_60":4921.25,"sma_120":4694.83},{"date":"2025-08-22","open":6000,"high":6170,"low":5940,"close":6050,"volume":642114,"rsi_14":84.99,"sma_20":5236.5,"sma_60":4955.25,"sma_120":4702.5},{"date":"2025-08-25","open":6140,"high":6200,"low":6010,"close":6050,"volume":478152,"rsi_14":84.5,"sma_20":5300.5,"sma_60":4985.75,"sma_120":4711.08},{"date":"2025-08-26","open":6010,"high":6390,"low":6000,"close":6190,"volume":970914,"rsi_14":84.34,"sma_20":5368.5,"sma_60":5017.92,"sma_120":4723.46},{"date":"2025-08-27","open":6230,"high":6250,"low":5980,"close":6040,"volume":496705,"rsi_14":77.06,"sma_20":5428.25,"sma_60":5048.42,"sma_120":4736.46},{"date":"2025-08-28","open":6070,"high":6120,"low":5950,"close":6010,"volume":358439,"rsi_14":75.0,"sma_20":5483.75,"sma_60":5078.67,"sma_120":4748.29},{"date":"2025-08-29","open":6110,"high":6120,"low":5940,"close":6010,"volume":296183,"rsi_14":75.77,"sma_20":5542.5,"sma_60":5104.17,"sma_120":4761.08},{"date":"2025-09-01","open":5920,"high":5940,"low":5700,"close":5780,"volume":530715,"rsi_14":67.44,"sma_20":5601.25,"sma_60":5124.42,"sma_120":4771.92},{"date":"2025-09-02","open":5780,"high":5850,"low":5730,"close":5790,"volume":406466,"rsi_14":67.59,"sma_20":5657.25,"sma_60":5144.92,"sma_120":4782.17},{"date":"2025-09-03","open":5820,"high":5840,"low":5510,"close":5600,"volume":580795,"rsi_14":57.62,"sma_20":5695.75,"sma_60":5158.33,"sma_120":4791.79},{"date":"2025-09-04","open":5660,"high":5750,"low":5500,"close":5580,"volume":435355,"rsi_14":41.67,"sma_20":5727.0,"sma_60":5169.5,"sma_120":4799.83},{"date":"2025-09-05","open":5610,"high":5630,"low":5480,"close":5520,"volume":329097,"rsi_14":21.14,"sma_20":5751.5,"sma_60":5177.5,"sma_120":4808.25},{"date":"2025-09-08","open":5500,"high":5550,"low":5450,"close":5480,"volume":220017,"rsi_14":23.85,"sma_20":5775.0,"sma_60":5181.0,"sma_120":4815.83},{"date":"2025-09-09","open":5560,"high":5640,"low":5520,"close":5550,"volume":348459,"rsi_14":31.43,"sma_20":5801.0,"sma_60":5185.67,"sma_120":4823.42},{"date":"2025-09-10","open":5610,"high":5690,"low":5530,"close":5580,"volume":465414,"rsi_14":29.41,"sma_20":5828.5,"sma_60":5192.83,"sma_120":4826.67},{"date":"2025-09-11","open":5630,"high":5660,"low":5560,"close":5590,"volume":415332,"rsi_14":26.53,"sma_20":5844.0,"sma_60":5201.83,"sma_120":4828.58},{"date":"2025-09-12","open":5630,"high":5690,"low":5580,"close":5600,"volume":388665,"rsi_14":27.27,"sma_20":5832.0,"sma_60":5210.17,"sma_120":4832.75},{"date":"2025-09-15","open":5700,"high":6880,"low":5700,"close":6730,"volume":8198023,"rsi_14":63.64,"sma_20":5857.0,"sma_60":5238.0,"sma_120":4846.5},{"date":"2025-09-16","open":6550,"high":6560,"low":6240,"close":6260,"volume":1709883,"rsi_14":54.78,"sma_20":5867.5,"sma_60":5259.0,"sma_120":4856.25},{"date":"2025-09-17","open":6420,"high":6420,"low":6080,"close":6190,"volume":1216176,"rsi_14":53.85,"sma_20":5880.0,"sma_60":5277.83,"sma_120":4866.21},{"date":"2025-09-18","open":6299,"high":6542,"low":6249,"close":6380,"volume":1209836,"rsi_14":56.28,"sma_20":5896.0,"sma_60":5299.17,"sma_120":4877.54},{"date":"2025-09-19","open":6380,"high":6390,"low":6160,"close":6230,"volume":605183,"rsi_14":59.66,"sma_20":5905.0,"sma_60":5320.42,"sma_120":4888.96},{"date":"2025-09-22","open":6210,"high":6280,"low":6080,"close":6110,"volume":640576,"rsi_14":56.56,"sma_20":5908.0,"sma_60":5342.67,"sma_120":4900.62},{"date":"2025-09-23","open":6160,"high":6260,"low":6080,"close":6120,"volume":532268,"rsi_14":61.5,"sma_20":5904.5,"sma_60":5365.83,"sma_120":4914.04},{"date":"2025-09-24","open":6180,"high":6260,"low":6080,"close":6160,"volume":360282,"rsi_14":62.72,"sma_20":5910.5,"sma_60":5388.67,"sma_120":4927.71},{"date":"2025-09-25","open":6180,"high":6190,"low":6030,"close":6060,"volume":424333,"rsi_14":61.64,"sma_20":5913.0,"sma_60":5408.83,"sma_120":4941.25},{"date":"2025-09-26","open":6000,"high":6040,"low":5780,"close":5830,"volume":521970,"rsi_14":56.97,"sma_20":5904.0,"sma_60":5423.25,"sma_120":4953.71},{"date":"2025-09-29","open":5890,"high":5980,"low":5830,"close":5870,"volume":272606,"rsi_14":56.45,"sma_20":5908.5,"sma_60":5439.33,"sma_120":4966.21},{"date":"2025-09-30","open":5940,"high":5990,"low":5800,"close":5810,"volume":207850,"rsi_14":54.58,"sma_20":5909.5,"sma_60":5456.0,"sma_120":4980.88},{"date":"2025-10-01","open":5880,"high":5950,"low":5820,"close":5880,"volume":176316,"rsi_14":55.64,"sma_20":5923.5,"sma_60":5473.42,"sma_120":4996.54},{"date":"2025-10-02","open":6130,"high":6280,"low":6030,"close":6070,"volume":906524,"rsi_14":58.39,"sma_20":5947.5,"sma_60":5493.67,"sma_120":5015.12},{"date":"2025-10-10","open":6180,"high":6230,"low":6050,"close":6180,"volume":517674,"rsi_14":34.1,"sma_20":5980.5,"sma_60":5515.58,"sma_120":5030.38},{"date":"2025-10-13","open":5980,"high":6230,"low":5930,"close":6220,"volume":430419,"rsi_14":48.46,"sma_20":6017.5,"sma_60":5537.58,"sma_120":5046.0},{"date":"2025-10-14","open":6260,"high":6370,"low":5990,"close":6050,"volume":557287,"rsi_14":45.0,"sma_20":6042.5,"sma_60":5558.92,"sma_120":5059.58},{"date":"2025-10-15","open":6060,"high":6130,"low":6030,"close":6110,"volume":262571,"rsi_14":42.11,"sma_20":6069.0,"sma_60":5581.67,"sma_120":5073.62},{"date":"2025-10-16","open":6140,"high":6500,"low":6080,"close":6480,"volume":1308502,"rsi_14":57.76,"sma_20":6113.5,"sma_60":5611.5,"sma_120":5091.62},{"date":"2025-10-17","open":7160,"high":7530,"low":6860,"close":7140,"volume":7460737,"rsi_14":73.95,"sma_20":6190.5,"sma_60":5652.25,"sma_120":5115.12},{"date":"2025-10-20","open":7150,"high":7160,"low":6780,"close":7010,"volume":1381004,"rsi_14":69.6,"sma_20":6204.5,"sma_60":5689.25,"sma_120":5137.54},{"date":"2025-10-21","open":7000,"high":7090,"low":6800,"close":6840,"volume":1245251,"rsi_14":64.17,"sma_20":6233.5,"sma_60":5720.75,"sma_120":5158.71},{"date":"2025-10-22","open":6950,"high":7050,"low":6650,"close":6790,"volume":879965,"rsi_14":65.53,"sma_20":6263.5,"sma_60":5753.0,"sma_120":5180.0},{"date":"2025-10-23","open":6720,"high":6900,"low":6650,"close":6780,"volume":737758,"rsi_14":72.3,"sma_20":6286.5,"sma_60":5785.33,"sma_120":5200.12},{"date":"2025-10-24","open":6750,"high":8120,"low":6710,"close":7900,"volume":9564166,"rsi_14":81.62,"sma_20":6370.0,"sma_60":5837.17,"sma_120":5229.62},{"date":"2025-10-27","open":9030,"high":9760,"low":8990,"close":9420,"volume":11679870,"rsi_14":88.65,"sma_20":6535.5,"sma_60":5914.67,"sma_120":5270.79},{"date":"2025-10-28","open":9300,"high":10410,"low":9030,"close":9990,"volume":9364899,"rsi_14":89.75,"sma_20":6729.0,"sma_60":6000.67,"sma_120":5316.88},{"date":"2025-10-29","open":9940,"high":10010,"low":9560,"close":9850,"volume":2594960,"rsi_14":86.94,"sma_20":6913.5,"sma_60":6084.08,"sma_120":5361.67},{"date":"2025-10-30","open":9590,"high":9590,"low":8640,"close":8700,"volume":4424304,"rsi_14":70.45,"sma_20":7045.5,"sma_60":6147.42,"sma_120":5397.67},{"date":"2025-10-31","open":8400,"high":9200,"low":8350,"close":8900,"volume":3701260,"rsi_14":71.2,"sma_20":7199.0,"sma_60":6215.17,"sma_120":5435.33},{"date":"2025-11-03","open":9040,"high":9280,"low":8740,"close":9200,"volume":2060053,"rsi_14":74.42,"sma_20":7365.5,"sma_60":6291.75,"sma_120":5475.88},{"date":"2025-11-04","open":9690,"high":9850,"low":9210,"close":9290,"volume":2030398,"rsi_14":74.54,"sma_20":7539.5,"sma_60":6368.75,"sma_120":5516.88},{"date":"2025-11-05","open":9250,"high":9690,"low":9010,"close":9360,"volume":5253668,"rsi_14":73.3,"sma_20":7713.5,"sma_60":6444.25,"sma_120":5559.38},{"date":"2025-11-06","open":9650,"high":9660,"low":8810,"close":8810,"volume":2688855,"rsi_14":63.76,"sma_20":7851.0,"sma_60":6508.5,"sma_120":5596.08},{"date":"2025-11-07","open":8710,"high":9260,"low":8550,"close":9020,"volume":4125921,"rsi_14":66.34,"sma_20":7993.0,"sma_60":6575.0,"sma_120":5635.12},{"date":"2025-11-10","open":9020,"high":9060,"low":8630,"close":8810,"volume":1867847,"rsi_14":65.91,"sma_20":8122.5,"sma_60":6638.33,"sma_120":5672.29},{"date":"2025-11-11","open":8820,"high":9510,"low":8760,"close":8880,"volume":4370950,"rsi_14":66.83,"sma_20":8264.0,"sma_60":6702.5,"sma_120":5710.79},{"date":"2025-11-12","open":8910,"high":9370,"low":8680,"close":9260,"volume":3177574,"rsi_14":68.84,"sma_20":8421.5,"sma_60":6773.0,"sma_120":5753.54},{"date":"2025-11-13","open":9450,"high":9900,"low":9310,"close":9900,"volume":9225456,"rsi_14":66.39,"sma_20":8592.5,"sma_60":6850.0,"sma_120":5801.92},{"date":"2025-11-14","open":10000,"high":10240,"low":9440,"close":9570,"volume":6673658,"rsi_14":51.53,"sma_20":8714.0,"sma_60":6912.17,"sma_120":5847.75},{"date":"2025-11-17","open":9830,"high":9960,"low":8570,"close":8790,"volume":4980730,"rsi_14":38.28,"sma_20":8803.0,"sma_60":6954.83,"sma_120":5887.17},{"date":"2025-11-18","open":8890,"high":9200,"low":8610,"close":8640,"volume":3742281,"rsi_14":38.21,"sma_20":8893.0,"sma_60":6998.0,"sma_120":5926.08},{"date":"2025-11-19","open":8620,"high":8640,"low":8090,"close":8170,"volume":2277845,"rsi_14":44.04,"sma_20":8962.0,"sma_60":7035.17,"sma_120":5961.54},{"date":"2025-11-20","open":8250,"high":8630,"low":8250,"close":8490,"volume":1323276,"rsi_14":45.51,"sma_20":9047.5,"sma_60":7076.67,"sma_120":5998.96},{"date":"2025-11-21","open":8000,"high":8390,"low":8000,"close":8040,"volume":1254270,"rsi_14":37.71,"sma_20":9054.5,"sma_60":7109.83,"sma_120":6032.54},{"date":"2025-11-24","open":8110,"high":8180,"low":7740,"close":7800,"volume":2153996,"rsi_14":34.7,"sma_20":8973.5,"sma_60":7139.0,"sma_120":6062.38},{"date":"2025-11-25","open":7980,"high":8000,"low":7310,"close":7400,"volume":2592852,"rsi_14":31.15,"sma_20":8844.0,"sma_60":7159.17,"sma_120":6088.54},{"date":"2025-11-26","open":7500,"high":7820,"low":7500,"close":7770,"volume":1404623,"rsi_14":39.64,"sma_20":8740.0,"sma_60":7188.0,"sma_120":6118.21},{"date":"2025-11-27","open":7920,"high":8350,"low":7780,"close":8240,"volume":1948416,"rsi_14":42.61,"sma_20":8717.0,"sma_60":7225.17,"sma_120":6151.92},{"date":"2025-11-28","open":8400,"high":8410,"low":8160,"close":8380,"volume":1472045,"rsi_14":45.87,"sma_20":8691.0,"sma_60":7264.67,"sma_120":6184.42},{"date":"2025-12-01","open":8450,"high":8460,"low":8170,"close":8290,"volume":1408585,"rsi_14":44.36,"sma_20":8645.5,"sma_60":7306.5,"sma_120":6215.46},{"date":"2025-12-02","open":8300,"high":8440,"low":8160,"close":8220,"volume":904344,"rsi_14":39.43,"sma_20":8592.0,"sma_60":7347.0,"sma_120":6245.96},{"date":"2025-12-03","open":8220,"high":8290,"low":8110,"close":8250,"volume":690805,"rsi_14":30.86,"sma_20":8536.5,"sma_60":7391.17,"sma_120":6274.75},{"date":"2025-12-04","open":8210,"high":8240,"low":7970,"close":8090,"volume":1029462,"rsi_14":32.13,"sma_20":8500.5,"sma_60":7433.0,"sma_120":6301.25},{"date":"2025-12-05","open":8060,"high":8330,"low":8030,"close":8120,"volume":882211,"rsi_14":40.12,"sma_20":8455.5,"sma_60":7476.33,"sma_120":6326.92},{"date":"2025-12-08","open":8120,"high":8460,"low":8110,"close":8400,"volume":1610649,"rsi_14":46.59,"sma_20":8435.0,"sma_60":7525.0,"sma_120":6353.0},{"date":"2025-12-09","open":8370,"high":8560,"low":8130,"close":8200,"volume":1162851,"rsi_14":50.46,"sma_20":8401.0,"sma_60":7569.17,"sma_120":6377.42},{"date":"2025-12-10","open":8240,"high":8360,"low":7860,"close":7940,"volume":1413173,"rsi_14":41.38,"sma_20":8335.0,"sma_60":7608.5,"sma_120":6400.67},{"date":"2025-12-11","open":8010,"high":8100,"low":7900,"close":8000,"volume":871690,"rsi_14":49.29,"sma_20":8240.0,"sma_60":7648.67,"sma_120":6425.25},{"date":"2025-12-12","open":8070,"high":8090,"low":7920,"close":8050,"volume":1083701,"rsi_14":54.79,"sma_20":8164.0,"sma_60":7689.5,"sma_120":6449.83},{"date":"2025-12-15","open":7920,"high":8040,"low":7810,"close":7930,"volume":677591,"rsi_14":61.37,"sma_20":8121.0,"sma_60":7709.5,"sma_120":6473.75},{"date":"2025-12-16","open":7900,"high":7920,"low":7540,"close":7590,"volume":968989,"rsi_14":46.09,"sma_20":8068.5,"sma_60":7731.67,"sma_120":6495.33},{"date":"2025-12-17","open":7620,"high":7750,"low":7530,"close":7630,"volume":632410,"rsi_14":33.69,"sma_20":8041.5,"sma_60":7755.67,"sma_120":6516.75},{"date":"2025-12-18","open":7510,"high":7560,"low":7350,"close":7350,"volume":767278,"rsi_14":24.38,"sma_20":7984.5,"sma_60":7772.83,"sma_120":6536.0},{"date":"2025-12-19","open":7420,"high":7550,"low":7240,"close":7520,"volume":739507,"rsi_14":31.58,"sma_20":7958.5,"sma_60":7794.33,"sma_120":6557.38},{"date":"2025-12-22","open":7580,"high":7830,"low":7440,"close":7810,"volume":614061,"rsi_14":41.13,"sma_20":7959.0,"sma_60":7822.67,"sma_120":6582.67},{"date":"2025-12-23","open":7810,"high":7940,"low":7620,"close":7830,"volume":470325,"rsi_14":40.87,"sma_20":7980.5,"sma_60":7851.17,"sma_120":6608.5},{"date":"2025-12-24","open":7980,"high":7990,"low":7650,"close":7720,"volume":593847,"rsi_14":41.78,"sma_20":7978.0,"sma_60":7877.17,"sma_120":6632.92},{"date":"2025-12-26","open":7720,"high":7770,"low":7410,"close":7460,"volume":658262,"rsi_14":36.69,"sma_20":7939.0,"sma_60":7900.5,"sma_120":6654.67},{"date":"2025-12-29","open":7390,"high":7760,"low":7350,"close":7710,"volume":581397,"rsi_14":35.92,"sma_20":7905.5,"sma_60":7931.83,"sma_120":6677.54},{"date":"2025-12-30","open":7700,"high":7700,"low":7450,"close":7530,"volume":572203,"rsi_14":36.21,"sma_20":7867.5,"sma_60":7959.5,"sma_120":6699.42},{"date":"2026-01-02","open":7530,"high":7540,"low":7360,"close":7400,"volume":463273,"rsi_14":38.26,"sma_20":7826.5,"sma_60":7986.0,"sma_120":6721.0},{"date":"2026-01-05","open":7470,"high":8070,"low":7470,"close":7920,"volume":1107668,"rsi_14":48.55,"sma_20":7810.0,"sma_60":8020.0,"sma_120":6746.71},{"date":"2026-01-06","open":8060,"high":8060,"low":7700,"close":7740,"volume":614363,"rsi_14":44.64,"sma_20":7792.5,"sma_60":8048.0,"sma_120":6770.83},{"date":"2026-01-07","open":7880,"high":7940,"low":7500,"close":7560,"volume":620870,"rsi_14":43.73,"sma_20":7764.5,"sma_60":8071.0,"sma_120":6793.29},{"date":"2026-01-08","open":7570,"high":7580,"low":7360,"close":7370,"volume":597600,"rsi_14":46.07,"sma_20":7713.0,"sma_60":8090.17,"sma_120":6813.88},{"date":"2026-01-09","open":7420,"high":7420,"low":7150,"close":7280,"volume":429600,"rsi_14":43.86,"sma_20":7667.0,"sma_60":8110.67,"sma_120":6834.79},{"date":"2026-01-12","open":7330,"high":7450,"low":7250,"close":7450,"volume":380800,"rsi_14":51.82,"sma_20":7642.5,"sma_60":8133.0,"sma_120":6857.33},{"date":"2026-01-13","open":7480,"high":7670,"low":7370,"close":7660,"volume":483681,"rsi_14":52.52,"sma_20":7625.5,"sma_60":8152.67,"sma_120":6882.08},{"date":"2026-01-14","open":7620,"high":7640,"low":7500,"close":7540,"volume":315411,"rsi_14":44.83,"sma_20":7600.0,"sma_60":8159.33,"sma_120":6905.79},{"date":"2026-01-15","open":7540,"high":7630,"low":7460,"close":7590,"volume":337625,"rsi_14":45.45,"sma_20":7583.0,"sma_60":8169.0,"sma_120":6929.12},{"date":"2026-01-16","open":7600,"high":7700,"low":7410,"close":7430,"volume":377931,"rsi_14":49.38,"sma_20":7565.0,"sma_60":8189.5,"sma_120":6949.79},{"date":"2026-01-19","open":7430,"high":7550,"low":7300,"close":7530,"volume":611336,"rsi_14":46.05,"sma_20":7574.0,"sma_60":8202.0,"sma_120":6972.08},{"date":"2026-01-20","open":7500,"high":7680,"low":7350,"close":7600,"volume":659044,"rsi_14":51.61,"sma_20":7578.0,"sma_60":8197.0,"sma_120":6995.08},{"date":"2026-01-21","open":7450,"high":7450,"low":7200,"close":7380,"volume":581287,"rsi_14":49.56,"sma_20":7556.5,"sma_60":8163.0,"sma_120":7016.67},{"date":"2026-01-22","open":7390,"high":7960,"low":7380,"close":7850,"volume":1709706,"rsi_14":48.42,"sma_20":7557.5,"sma_60":8127.33,"sma_120":7042.33},{"date":"2026-01-23","open":8290,"high":8290,"low":7660,"close":7730,"volume":1334045,"rsi_14":49.77,"sma_20":7558.0,"sma_60":8092.0,"sma_120":7066.5},{"date":"2026-01-26","open":7880,"high":8060,"low":7790,"close":8040,"volume":992812,"rsi_14":60.53,"sma_20":7587.0,"sma_60":8081.0,"sma_120":7093.12},{"date":"2026-01-27","open":7960,"high":8040,"low":7820,"close":7980,"volume":633893,"rsi_14":64.19,"sma_20":7600.5,"sma_60":8065.67,"sma_120":7118.79},{"date":"2026-01-28","open":8290,"high":8600,"low":8150,"close":8450,"volume":2577933,"rsi_14":73.12,"sma_20":7646.5,"sma_60":8053.17,"sma_120":7148.92},{"date":"2026-01-29","open":8820,"high":8820,"low":8150,"close":8470,"volume":1678925,"rsi_14":71.43,"sma_20":7700.0,"sma_60":8039.5,"sma_120":7181.12},{"date":"2026-01-30","open":8400,"high":8770,"low":8310,"close":8470,"volume":1381615,"rsi_14":68.66,"sma_20":7727.5,"sma_60":8024.67,"sma_120":7212.79},{"date":"2026-02-02","open":8250,"high":8600,"low":8060,"close":8110,"volume":883743,"rsi_14":61.83,"sma_20":7746.0,"sma_60":8013.0,"sma_120":7240.12},{"date":"2026-02-03","open":8270,"high":8380,"low":8090,"close":8380,"volume":876879,"rsi_14":65.02,"sma_20":7787.0,"sma_60":8002.33,"sma_120":7268.67},{"date":"2026-02-04","open":8320,"high":8620,"low":8320,"close":8500,"volume":829978,"rsi_14":70.66,"sma_20":7843.5,"sma_60":8020.17,"sma_120":7297.58},{"date":"2026-02-05","open":8340,"high":8400,"low":8090,"close":8160,"volume":640766,"rsi_14":62.46,"sma_20":7887.5,"sma_60":8009.33,"sma_120":7323.83},{"date":"2026-02-06","open":7800,"high":8030,"low":7640,"close":7980,"volume":555283,"rsi_14":57.48,"sma_20":7914.0,"sma_60":7994.33,"sma_120":7348.42},{"date":"2026-02-09","open":8190,"high":8360,"low":8180,"close":8330,"volume":586192,"rsi_14":61.09,"sma_20":7947.5,"sma_60":7978.83,"sma_120":7375.92},{"date":"2026-02-10","open":8350,"high":8390,"low":8140,"close":8170,"volume":369993,"rsi_14":62.23,"sma_20":7979.0,"sma_60":7950.0,"sma_120":7400.0},{"date":"2026-02-11","open":8240,"high":8280,"low":8030,"close":8080,"volume":405588,"rsi_14":54.04,"sma_20":8003.5,"sma_60":7925.17,"sma_120":7418.67},{"date":"2026-02-12","open":8190,"high":8280,"low":8040,"close":8280,"volume":717252,"rsi_14":59.39,"sma_20":8046.0,"sma_60":7916.67,"sma_120":7435.75},{"date":"2026-02-13","open":8210,"high":8210,"low":8010,"close":8050,"volume":417748,"rsi_14":50.18,"sma_20":8077.0,"sma_60":7906.83,"sma_120":7452.42},{"date":"2026-02-19","open":8130,"high":8430,"low":8010,"close":8400,"volume":797955,"rsi_14":56.69,"sma_20":8120.5,"sma_60":7910.67,"sma_120":7472.92},{"date":"2026-02-20","open":8340,"high":8410,"low":8220,"close":8320,"volume":484222,"rsi_14":47.64,"sma_20":8156.5,"sma_60":7907.83,"sma_120":7492.25},{"date":"2026-02-23","open":8450,"high":8600,"low":8130,"close":8170,"volume":570657,"rsi_14":44.79,"sma_20":8196.0,"sma_60":7910.0,"sma_120":7509.92},{"date":"2026-02-24","open":8220,"high":8390,"low":8170,"close":8310,"volume":582778,"rsi_14":47.35,"sma_20":8219.0,"sma_60":7918.5,"sma_120":7528.75},{"date":"2026-02-25","open":8380,"high":8410,"low":8220,"close":8300,"volume":565113,"rsi_14":53.56,"sma_20":8247.5,"sma_60":7933.5,"sma_120":7546.33},{"date":"2026-02-26","open":8410,"high":8480,"low":7980,"close":8140,"volume":673948,"rsi_14":45.31,"sma_20":8252.5,"sma_60":7926.17,"sma_120":7575.67},{"date":"2026-02-27","open":8130,"high":8140,"low":7980,"close":8030,"volume":486321,"rsi_14":40.78,"sma_20":8255.0,"sma_60":7936.17,"sma_120":7580.67},{"date":"2026-03-03","open":7800,"high":7970,"low":7460,"close":7460,"volume":966859,"rsi_14":37.41,"sma_20":8205.5,"sma_60":7920.83,"sma_120":7592.75},{"date":"2026-03-04","open":7000,"high":7190,"low":6220,"close":6270,"volume":1134121,"rsi_14":27.44,"sma_20":8095.5,"sma_60":7887.17,"sma_120":7596.83},{"date":"2026-03-05","open":6650,"high":7250,"low":6650,"close":7060,"volume":667950,"rsi_14":34.99,"sma_20":8025.0,"sma_60":7867.83,"sma_120":7607.42},{"date":"2026-03-06","open":6880,"high":7420,"low":6880,"close":7340,"volume":465749,"rsi_14":40.46,"sma_20":7986.5,"sma_60":7852.67,"sma_120":7621.92},{"date":"2026-03-09","open":6880,"high":7090,"low":6550,"close":6820,"volume":533388,"rsi_14":36.82,"sma_20":7908.5,"sma_60":7831.5,"sma_120":7632.25},{"date":"2026-03-10","open":7120,"high":7200,"low":7010,"close":7190,"volume":389558,"rsi_14":38.99,"sma_20":7843.0,"sma_60":7816.0,"sma_120":7646.17},{"date":"2026-03-11","open":7340,"high":7400,"low":7000,"close":7170,"volume":413880,"rsi_14":40.72,"sma_20":7793.5,"sma_60":7795.5,"sma_120":7660.25},{"date":"2026-03-12","open":7100,"high":7230,"low":7020,"close":7130,"volume":347247,"rsi_14":35.67,"sma_20":7751.0,"sma_60":7777.67,"sma_120":7673.42},{"date":"2026-03-13","open":6970,"high":7080,"low":6840,"close":6970,"volume":369054,"rsi_14":35.03,"sma_20":7683.0,"sma_60":7761.5,"sma_120":7685.0},{"date":"2026-03-16","open":6960,"high":7030,"low":6800,"close":6830,"volume":279467,"rsi_14":35.11,"sma_20":7616.0,"sma_60":7731.67,"sma_120":7710.58},{"date":"2026-03-17","open":7030,"high":7300,"low":7000,"close":7170,"volume":371678,"rsi_14":37.87,"sma_20":7570.5,"sma_60":7727.33,"sma_120":7708.42},{"date":"2026-03-18","open":7320,"high":7390,"low":7110,"close":7220,"volume":463724,"rsi_14":38.61,"sma_20":7517.5,"sma_60":7715.5,"sma_120":7712.5},{"date":"2026-03-19","open":7100,"high":7100,"low":6980,"close":7000,"volume":370980,"rsi_14":38.13,"sma_20":7465.0,"sma_60":7705.67,"sma_120":7718.67},{"date":"2026-03-20","open":7080,"high":7140,"low":7000,"close":7000,"volume":369910,"rsi_14":39.02,"sma_20":7395.0,"sma_60":7695.17,"sma_120":7725.42},{"date":"2026-03-23","open":6810,"high":6880,"low":6450,"close":6640,"volume":490173,"rsi_14":40.85,"sma_20":7311.0,"sma_60":7683.33,"sma_120":7728.08},{"date":"2026-03-24","open":6870,"high":7150,"low":6810,"close":7150,"volume":457441,"rsi_14":61.58,"sma_20":7260.0,"sma_60":7677.17,"sma_120":7735.75},{"date":"2026-03-25","open":7220,"high":7400,"low":7130,"close":7340,"volume":370454,"rsi_14":54.38,"sma_20":7211.5,"sma_60":7669.33,"sma_120":7746.0},{"date":"2026-03-26","open":7340,"high":7490,"low":7170,"close":7210,"volume":365214,"rsi_14":47.87,"sma_20":7157.0,"sma_60":7659.0,"sma_120":7755.08},{"date":"2026-03-27","open":7030,"high":7440,"low":6920,"close":7370,"volume":358161,"rsi_14":60.22,"sma_20":7118.5,"sma_60":7653.17,"sma_120":7765.17},{"date":"2026-03-30","open":7160,"high":7210,"low":7020,"close":7120,"volume":389936,"rsi_14":48.64,"sma_20":7073.0,"sma_60":7647.5,"sma_120":7774.0},{"date":"2026-03-31","open":7380,"high":7500,"low":7010,"close":7020,"volume":498402,"rsi_14":47.17,"sma_20":7051.0,"sma_60":7636.0,"sma_120":7783.92},{"date":"2026-04-01","open":7219,"high":7450,"low":7179,"close":7420,"volume":402501,"rsi_14":54.52,"sma_20":7107.5,"sma_60":7633.83,"sma_120":7796.67},{"date":"2026-04-02","open":7440,"high":7580,"low":6850,"close":6940,"volume":649848,"rsi_14":49.54,"sma_20":7101.5,"sma_60":7626.17,"sma_120":7806.08},{"date":"2026-04-03","open":7860,"high":8970,"low":7400,"close":8920,"volume":8942707,"rsi_14":70.37,"sma_20":7180.5,"sma_60":7642.83,"sma_120":7831.42},{"date":"2026-04-06","open":10380,"high":10590,"low":9440,"close":9900,"volume":9893566,"rsi_14":73.66,"sma_20":7334.5,"sma_60":7678.83,"sma_120":7863.42},{"date":"2026-04-07","open":10120,"high":10460,"low":9640,"close":9870,"volume":5111476,"rsi_14":73.04,"sma_20":7468.5,"sma_60":7717.33,"sma_120":7894.17},{"date":"2026-04-08","open":10150,"high":10200,"low":9140,"close":9710,"volume":4412155,"rsi_14":73.81,"sma_20":7595.5,"sma_60":7756.33,"sma_120":7923.25},{"date":"2026-04-09","open":10330,"high":11950,"low":9860,"close":11240,"volume":24973216,"rsi_14":79.36,"sma_20":7801.0,"sma_60":7822.33,"sma_120":7966.5},{"date":"2026-04-10","open":10940,"high":10980,"low":10340,"close":10590,"volume":4513708,"rsi_14":76.3,"sma_20":7982.0,"sma_60":7874.67,"sma_120":8003.83},{"date":"2026-04-13","open":10740,"high":10830,"low":10220,"close":10660,"volume":3650764,"rsi_14":74.82,"sma_20":8173.5,"sma_60":7924.67,"sma_120":8038.67},{"date":"2026-04-14","open":10790,"high":11700,"low":10790,"close":10970,"volume":7648574,"rsi_14":75.24,"sma_20":8363.5,"sma_60":7981.83,"sma_120":8070.58},{"date":"2026-04-15","open":11210,"high":11220,"low":10520,"close":10600,"volume":2852020,"rsi_14":72.81,"sma_20":8532.5,"sma_60":8032.0,"sma_120":8100.5},{"date":"2026-04-16","open":10590,"high":11580,"low":10390,"close":11300,"volume":7583360,"rsi_14":74.65,"sma_20":8747.5,"sma_60":8096.5,"sma_120":8137.67},{"date":"2026-04-17","open":12950,"high":14430,"low":12060,"close":13820,"volume":31327210,"rsi_14":82.71,"sma_20":9088.5,"sma_60":8201.33,"sma_120":8196.25},{"date":"2026-04-20","open":13290,"high":13290,"low":12990,"close":13040,"volume":4075119,"rsi_14":77.56,"sma_20":9408.5,"sma_60":8292.0,"sma_120":8248.42},{"date":"2026-04-21","open":13320,"high":13700,"low":13240,"close":13700,"volume":3323484,"rsi_14":78.12,"sma_20":9736.0,"sma_60":8397.33,"sma_120":8296.75},{"date":"2026-04-22","open":13650,"high":14100,"low":13420,"close":14100,"volume":3643184,"rsi_14":82.14,"sma_20":10074.0,"sma_60":8501.5,"sma_120":8335.75},{"date":"2026-04-23","open":15420,"high":15420,"low":13070,"close":13710,"volume":7932873,"rsi_14":75.08,"sma_20":10399.0,"sma_60":8601.17,"sma_120":8366.75},{"date":"2026-04-24","open":13410,"high":13540,"low":12780,"close":13090,"volume":2872573,"rsi_14":67.36,"sma_20":10685.0,"sma_60":8685.33,"sma_120":8393.75},{"date":"2026-04-27","open":12980,"high":13280,"low":12840,"close":13130,"volume":2373391,"rsi_14":67.72,"sma_20":10985.5,"sma_60":8771.17,"sma_120":8430.67},{"date":"2026-04-28","open":14160,"high":14330,"low":13570,"close":14010,"volume":4267247,"rsi_14":71.67,"sma_20":11335.0,"sma_60":8863.83,"sma_120":8473.25},{"date":"2026-04-29","open":13700,"high":14060,"low":13510,"close":14010,"volume":1993875,"rsi_14":66.51,"sma_20":11665.5,"sma_60":8956.17,"sma_120":8497.83},{"date":"2026-04-30","open":13890,"high":13900,"low":13120,"close":13240,"volume":1860442,"rsi_14":63.96,"sma_20":12201.5,"sma_60":9199.33,"sma_120":8542.5},{"date":"2026-05-04","open":14070,"high":14870,"low":13760,"close":14130,"volume":6595998,"rsi_14":68.6,"sma_20":12241.0,"sma_60":9136.0,"sma_120":8586.0},{"date":"2026-05-06","open":14600,"high":14640,"low":13800,"close":14130,"volume":3678806,"rsi_14":67.52,"sma_20":12452.5,"sma_60":9231.83,"sma_120":8630.33},{"date":"2026-05-07","open":13950,"high":14060,"low":13660,"close":13760,"volume":1837536,"rsi_14":67.52,"sma_20":12647.0,"sma_60":9319.5,"sma_120":8669.83},{"date":"2026-05-08","open":13490,"high":13560,"low":13130,"close":13210,"volume":1194102,"rsi_14":60.77,"sma_20":12822.0,"sma_60":9403.67,"sma_120":8706.5},{"date":"2026-05-11","open":14040,"high":14050,"low":13310,"close":13410,"volume":1847352,"rsi_14":46.87,"sma_20":12930.5,"sma_60":9494.17,"sma_120":8744.25},{"date":"2026-05-12","open":13580,"high":13620,"low":11500,"close":12400,"volume":3017727,"rsi_14":45.28,"sma_20":13021.0,"sma_60":9562.0,"sma_120":8770.42},{"date":"2026-05-13","open":12130,"high":12340,"low":11830,"close":12030,"volume":1326177,"rsi_14":37.13,"sma_20":13089.5,"sma_60":9626.33,"sma_120":8788.17},{"date":"2026-05-14","open":12390,"high":13620,"low":11890,"close":13620,"volume":1865265,"rsi_14":46.88,"sma_20":13222.0,"sma_60":9718.67,"sma_120":8821.92},{"date":"2026-05-15","open":13200,"high":13200,"low":11650,"close":11820,"volume":2199894,"rsi_14":39.6,"sma_20":13283.0,"sma_60":9777.67,"sma_120":8847.17},{"date":"2026-05-18","open":11410,"high":12220,"low":10950,"close":12080,"volume":1406468,"rsi_14":44.22,"sma_20":13322.0,"sma_60":9844.83,"sma_120":8875.83},{"date":"2026-05-19","open":11940,"high":12340,"low":11550,"close":11880,"volume":966850,"rsi_14":42.97,"sma_20":13225.0,"sma_60":9902.83,"sma_120":8906.75},{"date":"2026-05-20","open":11550,"high":11670,"low":10990,"close":11180,"volume":1085326,"rsi_14":33.75,"sma_20":13132.0,"sma_60":9950.5,"sma_120":8929.17},{"date":"2026-05-21","open":11530,"high":12500,"low":11360,"close":12380,"volume":1489033,"rsi_14":41.78,"sma_20":13066.0,"sma_60":10020.67,"sma_120":8965.33},{"date":"2026-05-22","open":12270,"high":13260,"low":12240,"close":12910,"volume":2435076,"rsi_14":48.29,"sma_20":13006.5,"sma_60":10097.33,"sma_120":9007.92},{"date":"2026-05-26","open":13120,"high":13690,"low":12730,"close":12900,"volume":2089203,"rsi_14":43.0,"sma_20":12966.0,"sma_60":10174.0,"sma_120":9053.75},{"date":"2026-05-27","open":13500,"high":13500,"low":12250,"close":12260,"volume":1839659,"rsi_14":40.08,"sma_20":12924.5,"sma_60":10242.67,"sma_120":9091.17},{"date":"2026-05-28","open":12460,"high":12520,"low":11020,"close":11890,"volume":1477671,"rsi_14":40.08,"sma_20":12862.5,"sma_60":10307.0,"sma_120":9121.58},{"date":"2026-05-29","open":11930,"high":11930,"low":11170,"close":11470,"volume":2061958,"rsi_14":40.65,"sma_20":12735.5,"sma_60":10373.83,"sma_120":9147.33},{"date":"2026-06-01","open":11130,"high":11550,"low":10730,"close":10760,"volume":1826947,"rsi_14":36.49,"sma_20":12573.0,"sma_60":10448.67,"sma_120":9167.92},{"date":"2026-06-02","open":10370,"high":10940,"low":10370,"close":10580,"volume":1208357,"rsi_14":39.87,"sma_20":12440.0,"sma_60":10507.33,"sma_120":9187.58},{"date":"2026-06-04","open":10360,"high":11810,"low":10360,"close":11460,"volume":1820401,"rsi_14":47.0,"sma_20":12306.5,"sma_60":10576.0,"sma_120":9214.33},{"date":"2026-06-05","open":12220,"high":12550,"low":10590,"close":11630,"volume":3194630,"rsi_14":37.67,"sma_20":12181.5,"sma_60":10656.17,"sma_120":9243.83},{"date":"2026-06-08","open":10700,"high":11850,"low":10650,"close":11250,"volume":1717308,"rsi_14":45.71,"sma_20":12056.0,"sma_60":10723.83,"sma_120":9269.92},{"date":"2026-06-09","open":11630,"high":13670,"low":11600,"close":13520,"volume":10141721,"rsi_14":58.31,"sma_20":12071.5,"sma_60":10829.67,"sma_120":9312.58},{"date":"2026-06-10","open":14290,"high":16670,"low":13810,"close":16240,"volume":32761114,"rsi_14":69.5,"sma_20":12213.0,"sma_60":10981.5,"sma_120":9379.58},{"date":"2026-06-11","open":15800,"high":16990,"low":14700,"close":15770,"volume":12848516,"rsi_14":70.96,"sma_20":12381.5,"sma_60":11128.17,"sma_120":9444.83},{"date":"2026-06-12","open":16610,"high":20050,"low":16570,"close":19010,"volume":17847095,"rsi_14":75.52,"sma_20":12730.5,"sma_60":11331.17,"sma_120":9536.58},{"date":"2026-06-15","open":19010,"high":23550,"low":18950,"close":22400,"volume":17639508,"rsi_14":79.94,"sma_20":13169.5,"sma_60":11585.0,"sma_120":9656.17},{"date":"2026-06-16","open":22400,"high":22400,"low":19200,"close":19200,"volume":11442482,"rsi_14":66.54,"sma_20":13538.5,"sma_60":11784.67,"sma_120":9750.08},{"date":"2026-06-17","open":18800,"high":19900,"low":17260,"close":17580,"volume":10684141,"rsi_14":67.21,"sma_20":15898.0,"sma_60":13169.17,"sma_120":10411.17},{"date":"2026-06-18","open":17550,"high":19630,"low":17070,"close":18840,"volume":12908620,"rsi_14":66.62,"sma_20":14161.5,"sma_60":12158.33,"sma_120":9926.75},{"date":"2026-06-19","open":19090,"high":19320,"low":16500,"close":16940,"volume":5202679,"rsi_14":62.22,"sma_20":14449.5,"sma_60":12330.0,"sma_120":10006.67},{"date":"2026-06-22","open":16900,"high":19840,"low":16440,"close":18600,"volume":9221276,"rsi_14":66.8,"sma_20":14760.5,"sma_60":12520.83,"sma_120":10099.0},{"date":"2026-06-23","open":18600,"high":19700,"low":17730,"close":17760,"volume":4198728,"rsi_14":64.96,"sma_20":15003.0,"sma_60":12694.5,"sma_120":10181.92},{"date":"2026-06-24","open":17810,"high":18750,"low":17210,"close":18360,"volume":3300711,"rsi_14":64.54,"sma_20":15276.0,"sma_60":12880.33,"sma_120":10269.67},{"date":"2026-06-25","open":19070,"high":19720,"low":17600,"close":18020,"volume":3153702,"rsi_14":63.37,"sma_20":15564.0,"sma_60":13057.83,"sma_120":10355.5},{"date":"2026-06-26","open":17800,"high":18200,"low":15850,"close":16410,"volume":2811082,"rsi_14":60.27,"sma_20":15790.0,"sma_60":13212.67,"sma_120":10430.08},{"date":"2026-06-29","open":16690,"high":18710,"low":16250,"close":18700,"volume":3384079,"rsi_14":60.3,"sma_20":16151.5,"sma_60":13407.33,"sma_120":10521.67},{"date":"2026-06-30","open":18600,"high":20950,"low":18000,"close":20050,"volume":6561171,"rsi_14":58.01,"sma_20":16616.0,"sma_60":13618.17,"sma_120":10626.0},{"date":"2026-07-01","open":20200,"high":20800,"low":16350,"close":17310,"volume":14165902,"rsi_14":52.96,"sma_20":16952.5,"sma_60":13791.0,"sma_120":10708.58},{"date":"2026-07-02","open":16380,"high":17160,"low":15170,"close":15270,"volume":4929097,"rsi_14":42.47,"sma_20":17143.0,"sma_60":13896.83,"sma_120":10769.83},{"date":"2026-07-03","open":15170,"high":15270,"low":13240,"close":14490,"volume":6184503,"rsi_14":32.21,"sma_20":17286.0,"sma_60":13973.33,"sma_120":10826.08},{"date":"2026-07-06","open":14500,"high":14640,"low":12820,"close":13260,"volume":3997024,"rsi_14":35.34,"sma_20":17386.5,"sma_60":14029.83,"sma_120":10873.58},{"date":"2026-07-07","open":13100,"high":13260,"low":11390,"close":11590,"volume":5017428,"rsi_14":35.25,"sma_20":17290.0,"sma_60":14061.17,"sma_120":10908.75},{"date":"2026-07-08","open":11160,"high":11380,"low":10530,"close":10740,"volume":4453737,"rsi_14":29.65,"sma_20":17015.0,"sma_60":14052.83,"sma_120":10937.58},{"date":"2026-07-09","open":10840,"high":11900,"low":10660,"close":11840,"volume":6296091,"rsi_14":36.65,"sma_20":16818.5,"sma_60":14073.67,"sma_120":10974.17},{"date":"2026-07-10","open":12000,"high":14190,"low":11910,"close":13740,"volume":8938508,"rsi_14":37.44,"sma_20":16555.0,"sma_60":14125.0,"sma_120":11024.83},{"date":"2026-07-13","open":13740,"high":14420,"low":12190,"close":12340,"volume":3583964,"rsi_14":36.38,"sma_20":16052.0,"sma_60":14147.83,"sma_120":11064.83},{"date":"2026-07-14","open":12450,"high":12520,"low":11250,"close":11870,"volume":2728986,"rsi_14":33.59,"sma_20":15685.5,"sma_60":14169.0,"sma_120":11100.5},{"date":"2026-07-15","open":12600,"high":13330,"low":12400,"close":12750,"volume":3275762,"rsi_14":37.03,"sma_20":15444.0,"sma_60":14193.17,"sma_120":11144.83},{"date":"2026-07-16","open":12250,"high":12370,"low":11570,"close":11690,"volume":1536215,"rsi_14":38.06,"sma_20":15086.5,"sma_60":14157.67,"sma_120":11179.5},{"date":"2026-07-20","open":11030,"high":11340,"low":10270,"close":10280,"volume":2737933,"rsi_14":27.7,"sma_20":14753.5,"sma_60":14111.67,"sma_120":11201.83},{"date":"2026-07-21","open":10230,"high":11000,"low":10010,"close":10670,"volume":2814661,"rsi_14":23.83,"sma_20":14357.0,"sma_60":14061.17,"sma_120":11229.25},{"date":"2026-07-22","open":11100,"high":12600,"low":11050,"close":11050,"volume":3594362,"rsi_14":29.88,"sma_20":14021.5,"sma_60":14010.33,"sma_120":11255.92},{"date":"2026-07-23","open":11350,"high":11490,"low":10860,"close":11290,"volume":1759889,"rsi_14":35.54,"sma_20":13668.0,"sma_60":13970.0,"sma_120":11285.58},{"date":"2026-07-24","open":11050,"high":11050,"low":10210,"close":10230,"volume":1535688,"rsi_14":34.83,"sma_20":13278.5,"sma_60":13922.33,"sma_120":11303.83},{"date":"2026-07-27","open":10590,"high":10610,"low":9880,"close":9970,"volume":2118473,"rsi_14":37.41,"sma_20":12956.5,"sma_60":13869.67,"sma_120":11320.42},{"date":"2026-07-28","open":9410,"high":9490,"low":7990,"close":8100,"volume":5119977,"rsi_14":36.85,"sma_20":12426.5,"sma_60":13771.17,"sma_120":11317.5},{"date":"2026-07-29","open":8400,"high":8410,"low":6780,"close":7170,"volume":5321391,"rsi_14":36.63,"sma_20":11782.5,"sma_60":13657.17,"sma_120":11306.67},{"date":"2026-07-30","open":7050,"high":7370,"low":6780,"close":6930,"volume":3264421,"rsi_14":30.34,"sma_20":11263.5,"sma_60":13552.0,"sma_120":11293.83},{"date":"2026-07-31","open":7830,"high":9000,"low":7600,"close":9000,"volume":6497902,"rsi_14":31.28,"sma_20":10950.0,"sma_60":13466.5,"sma_120":11301.25},{"date":"2026-08-03","open":8770,"high":10190,"low":8710,"close":9520,"volume":7524134,"rsi_14":38.03,"sma_20":10701.5,"sma_60":13389.67,"sma_120":11310.75},{"date":"2026-08-04","open":9610,"high":9980,"low":9270,"close":9700,"volume":2921396,"rsi_14":40.56,"sma_20":10523.5,"sma_60":13322.0,"sma_120":11320.75},{"date":"2026-08-05","open":10120,"high":10440,"low":9820,"close":10230,"volume":2789673,"rsi_14":38.69,"sma_20":10455.5,"sma_60":13272.33,"sma_120":11338.0},{"date":"2026-08-06","open":9970,"high":10430,"low":9440,"close":9860,"volume":1718009,"rsi_14":41.24,"sma_20":10411.5,"sma_60":13213.17,"sma_120":11353.67},{"date":"2026-08-07","open":10170,"high":10770,"low":9410,"close":9940,"volume":2319448,"rsi_14":48.14,"sma_20":10316.5,"sma_60":13172.17,"sma_120":11367.08},{"date":"2026-08-10","open":10000,"high":10430,"low":9700,"close":10230,"volume":2609825,"rsi_14":47.56,"sma_20":10141.0,"sma_60":13142.17,"sma_120":11384.25},{"date":"2026-08-11","open":10080,"high":10830,"low":9750,"close":10640,"volume":3097364,"rsi_14":47.73,"sma_20":10056.0,"sma_60":13092.5,"sma_120":11405.58},{"date":"2026-08-12","open":10710,"high":11260,"low":10360,"close":10950,"volume":2906062,"rsi_14":48.14,"sma_20":10010.0,"sma_60":13078.0,"sma_120":11427.83},{"date":"2026-08-13","open":11260,"high":12370,"low":11050,"close":11960,"volume":6351297,"rsi_14":59.54,"sma_20":9970.5,"sma_60":13076.0,"sma_120":11460.42},{"date":"2026-08-14","open":12060,"high":12650,"low":12020,"close":12400,"volume":3479242,"rsi_14":63.14,"sma_20":10006.0,"sma_60":13084.67,"sma_120":11493.75},{"date":"2026-08-18","open":12410,"high":14740,"low":12410,"close":12970,"volume":13798698,"rsi_14":80.63,"sma_20":10140.5,"sma_60":13114.5,"sma_120":11532.5},{"date":"2026-08-19","open":12000,"high":12940,"low":11900,"close":12510,"volume":2653813,"rsi_14":85.7,"sma_20":10232.5,"sma_60":13116.67,"sma_120":11568.67},{"date":"2026-08-20","open":12650,"high":13140,"low":12350,"close":12430,"volume":2083878,"rsi_14":87.57,"sma_20":10301.5,"sma_60":13108.67,"sma_120":11603.0},{"date":"2026-08-21","open":12100,"high":12390,"low":11650,"close":11940,"volume":2718749,"rsi_14":75.61,"sma_20":10334.0,"sma_60":13092.67,"sma_120":11633.33},{"date":"2026-08-24","open":11950,"high":13140,"low":11860,"close":12220,"volume":3703138,"rsi_14":74.55,"sma_20":10433.5,"sma_60":13092.0,"sma_120":11667.33},{"date":"2026-08-25","open":11800,"high":12500,"low":11400,"close":12460,"volume":1992223,"rsi_14":74.82,"sma_20":10558.0,"sma_60":13101.5,"sma_120":11704.25},{"date":"2026-08-26","open":12470,"high":12530,"low":12150,"close":12430,"volume":1371829,"rsi_14":71.74,"sma_20":10774.5,"sma_60":13117.5,"sma_120":11745.67},{"date":"2026-08-27","open":12770,"high":13150,"low":12570,"close":13060,"volume":2851234,"rsi_14":80.08,"sma_20":11069.0,"sma_60":13155.83,"sma_120":11802.25},{"date":"2026-08-28","open":13060,"high":13250,"low":12500,"close":12520,"volume":1943657,"rsi_14":72.32,"sma_20":11348.5,"sma_60":13188.17,"sma_120":11847.75},{"date":"2026-08-31","open":12010,"high":13130,"low":12000,"close":13130,"volume":2735090,"rsi_14":73.77,"sma_20":11555.0,"sma_60":13216.0,"sma_120":11896.0},{"date":"2026-09-01","open":13130,"high":13130,"low":12210,"close":12700,"volume":2104486,"rsi_14":66.83,"sma_20":11714.0,"sma_60":13233.83,"sma_120":11945.0},{"date":"2026-09-02","open":12190,"high":12690,"low":12150,"close":12530,"volume":1086753,"rsi_14":63.21,"sma_20":11855.5,"sma_60":13255.17,"sma_120":11989.5},{"date":"2026-09-03","open":12790,"high":12920,"low":11900,"close":12250,"volume":1481941,"rsi_14":52.76,"sma_20":11956.5,"sma_60":13234.0,"sma_120":12031.83},{"date":"2026-09-04","open":12430,"high":12640,"low":12350,"close":12500,"volume":1083327,"rsi_14":50.99,"sma_20":12088.5,"sma_60":13171.67,"sma_120":12076.58},{"date":"2026-09-07","open":12670,"high":13220,"low":12570,"close":12900,"volume":2166513,"rsi_14":49.28,"sma_20":12236.5,"sma_60":13123.83,"sma_120":12126.0},{"date":"2026-09-08","open":13090,"high":13590,"low":12840,"close":12970,"volume":3481686,"rsi_14":55.11,"sma_20":12373.5,"sma_60":13023.17,"sma_120":12177.17},{"date":"2026-09-09","open":13000,"high":13780,"low":12910,"close":13350,"volume":3481969,"rsi_14":59.58,"sma_20":12509.0,"sma_60":12872.33,"sma_120":12228.67},{"date":"2026-09-10","open":13080,"high":13300,"low":12700,"close":13240,"volume":1710639,"rsi_14":64.71,"sma_20":12623.5,"sma_60":12773.0,"sma_120":12278.83},{"date":"2026-09-11","open":12840,"high":13650,"low":12770,"close":13310,"volume":2392535,"rsi_14":62.95,"sma_20":12691.0,"sma_60":12701.83,"sma_120":12331.42},{"date":"2026-09-14","open":13130,"high":14810,"low":12940,"close":14220,"volume":7649885,"rsi_14":68.03,"sma_20":12782.0,"sma_60":12624.83,"sma_120":12391.58},{"date":"2026-09-15","open":14110,"high":15250,"low":13400,"close":14640,"volume":9222777,"rsi_14":70.97,"sma_20":12865.5,"sma_60":12586.5,"sma_120":12458.25},{"date":"2026-09-16","open":14500,"high":15410,"low":14050,"close":14600,"volume":5087839,"rsi_14":66.45,"sma_20":12970.0,"sma_60":12519.83,"sma_120":12520.33},{"date":"2026-09-17","open":14650,"high":15390,"low":14450,"close":14630,"volume":4180683,"rsi_14":75.3,"sma_20":13080.0,"sma_60":12467.67,"sma_120":12581.08},{"date":"2026-09-18","open":14910,"high":15100,"low":14230,"close":14570,"volume":4183352,"rsi_14":69.89,"sma_20":13211.5,"sma_60":12404.5,"sma_120":12642.42},{"date":"2026-09-21","open":14590,"high":14680,"low":13800,"close":13960,"volume":3336810,"rsi_14":66.58,"sma_20":13298.5,"sma_60":12336.83,"sma_120":12697.33},{"date":"2026-09-22","open":14080,"high":14440,"low":13480,"close":13580,"volume":2931423,"rsi_14":63.09,"sma_20":13354.5,"sma_60":12289.67,"sma_120":12751.17},{"date":"2026-09-23","open":13750,"high":15050,"low":13740,"close":13940,"volume":7496102,"rsi_14":70.66,"sma_20":13430.0,"sma_60":12210.33,"sma_120":12808.83},{"date":"2026-09-28","open":13950,"high":14520,"low":13730,"close":13980,"volume":2662926,"rsi_14":69.07,"sma_20":13476.0,"sma_60":12109.17,"sma_120":12863.67},{"date":"2026-09-29","open":13980,"high":14190,"low":13610,"close":14170,"volume":1789418,"rsi_14":67.3,"sma_20":13558.5,"sma_60":12056.83,"sma_120":12923.92},{"date":"2026-09-30","open":14140,"high":15500,"low":14140,"close":15070,"volume":9664465,"rsi_14":73.33,"sma_20":13655.5,"sma_60":12053.5,"sma_120":12975.17},{"date":"2026-10-01","open":14880,"high":15920,"low":14390,"close":15650,"volume":8849417,"rsi_14":74.47,"sma_20":13803.0,"sma_60":12072.83,"sma_120":13023.08},{"date":"2026-10-02","open":15650,"high":16470,"low":15390,"close":16400,"volume":5427377,"rsi_14":79.59,"sma_20":13996.5,"sma_60":12125.17,"sma_120":13077.5},{"date":"2026-10-06","open":16390,"high":16500,"low":15440,"close":16250,"volume":4306121,"rsi_14":77.12,"sma_20":14196.5,"sma_60":12202.83,"sma_120":13132.0},{"date":"2026-10-07","open":16100,"high":16200,"low":15080,"close":15130,"volume":3140613,"rsi_14":58.08,"sma_20":14328.0,"sma_60":12276.0,"sma_120":13164.42},{"date":"2026-10-08","open":15370,"high":15690,"low":15030,"close":15030,"volume":2273405,"rsi_14":53.67,"sma_20":14434.5,"sma_60":12329.17,"sma_120":13201.42},{"date":"2026-10-12","open":14800,"high":15290,"low":14060,"close":14140,"volume":2099972,"rsi_14":46.27,"sma_20":14493.0,"sma_60":12335.83,"sma_120":13230.42},{"date":"2026-10-13","open":13800,"high":14220,"low":13330,"close":14160,"volume":1997379,"rsi_14":46.18,"sma_20":14533.5,"sma_60":12366.17,"sma_120":13257.0},{"date":"2026-10-14","open":13990,"high":15000,"low":13770,"close":14020,"volume":1993349,"rsi_14":45.59,"sma_20":14572.5,"sma_60":12402.0,"sma_120":13285.5},{"date":"2026-10-15","open":13200,"high":13310,"low":11800,"close":11800,"volume":2695063,"rsi_14":36.22,"sma_20":14497.0,"sma_60":12386.17,"sma_120":13289.67},{"date":"2026-10-16","open":12510,"high":12510,"low":11800,"close":11930,"volume":2411403,"rsi_14":39.13,"sma_20":14382.5,"sma_60":12390.17,"sma_120":13273.92},{"date":"2026-10-19","open":11400,"high":12570,"low":11360,"close":12510,"volume":2110005,"rsi_14":40.85,"sma_20":14276.0,"sma_60":12427.33,"sma_120":13269.5},{"date":"2026-10-20","open":12290,"high":12410,"low":11310,"close":11330,"volume":1705209,"rsi_14":35.2,"sma_20":14112.5,"sma_60":12438.33,"sma_120":13249.75},{"date":"2026-10-21","open":11650,"high":11820,"low":11390,"close":11570,"volume":1415791,"rsi_14":35.56,"sma_20":13959.5,"sma_60":12447.0,"sma_120":13228.67},{"date":"2026-10-22","open":11420,"high":11540,"low":10600,"close":10770,"volume":1643583,"rsi_14":25.84,"sma_20":13769.5,"sma_60":12438.33,"sma_120":13204.17},{"date":"2026-10-23","open":10210,"high":10380,"low":9925,"close":10380,"volume":1063472}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":417.1700000000001,"pbr":2.56,"per":24.88,"roa":2.73,"roe":5.74,"grade":"C","comment":"PER 24.93배, ROE 5.74%","revenue":569908457789.0,"analysis":"PER 24.9배입니다. ROE 5.7%입니다. 시가총액 1.12조. 매출 5699.08억, 영업이익 433.48억.","eps_basis":"TTM","debt_ratio":1.1070872796698972,"market_cap":1113277441560,"net_income":44743663857.0,"total_debt":481145527885.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.83,"total_assets":915750402063.0,"total_equity":434604874178.0,"profit_margin":7.85,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":43347931266.0,"operating_margin":7.61,"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":10380.0,"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":7656.0},{"date":"2016-10-25","close":7344.0},{"date":"2016-10-26","close":7305.0},{"date":"2016-10-27","close":7666.0},{"date":"2016-10-28","close":7686.0},{"date":"2016-10-31","close":7588.0},{"date":"2016-11-01","close":8047.0},{"date":"2016-11-02","close":7637.0},{"date":"2016-11-03","close":7666.0},{"date":"2016-11-04","close":7559.0},{"date":"2016-11-07","close":8037.0},{"date":"2016-11-08","close":7871.0},{"date":"2016-11-09","close":7402.0},{"date":"2016-11-10","close":6748.0},{"date":"2016-11-11","close":6758.0},{"date":"2016-11-14","close":6982.0},{"date":"2016-11-15","close":7031.0},{"date":"2016-11-16","close":7373.0},{"date":"2016-11-17","close":7490.0},{"date":"2016-11-18","close":7354.0},{"date":"2016-11-21","close":7402.0},{"date":"2016-11-22","close":7422.0},{"date":"2016-11-23","close":7217.0},{"date":"2016-11-24","close":7022.0},{"date":"2016-11-25","close":7022.0},{"date":"2016-11-28","close":6621.0},{"date":"2016-11-29","close":6982.0},{"date":"2016-11-30","close":6914.0},{"date":"2016-12-01","close":6846.0},{"date":"2016-12-02","close":6699.0},{"date":"2016-12-05","close":6641.0},{"date":"2016-12-06","close":6904.0},{"date":"2016-12-07","close":6826.0},{"date":"2016-12-08","close":6963.0},{"date":"2016-12-09","close":7129.0},{"date":"2016-12-12","close":7363.0},{"date":"2016-12-13","close":7432.0},{"date":"2016-12-14","close":7402.0},{"date":"2016-12-15","close":7666.0},{"date":"2016-12-16","close":7510.0},{"date":"2016-12-19","close":7061.0},{"date":"2016-12-20","close":7070.0},{"date":"2016-12-21","close":7139.0},{"date":"2016-12-22","close":7441.0},{"date":"2016-12-23","close":7334.0},{"date":"2016-12-26","close":7207.0},{"date":"2016-12-27","close":7139.0},{"date":"2016-12-28","close":7158.0},{"date":"2016-12-29","close":7168.0},{"date":"2017-01-02","close":6982.0},{"date":"2017-01-03","close":6885.0},{"date":"2017-01-04","close":6904.0},{"date":"2017-01-05","close":6924.0},{"date":"2017-01-06","close":6865.0},{"date":"2017-01-09","close":6768.0},{"date":"2017-01-10","close":6758.0},{"date":"2017-01-11","close":6934.0},{"date":"2017-01-12","close":6826.0},{"date":"2017-01-13","close":6846.0},{"date":"2017-01-16","close":6699.0},{"date":"2017-01-17","close":6543.0},{"date":"2017-01-18","close":6670.0},{"date":"2017-01-19","close":7080.0},{"date":"2017-01-20","close":7217.0},{"date":"2017-01-23","close":7315.0},{"date":"2017-01-24","close":7324.0},{"date":"2017-01-25","close":7227.0},{"date":"2017-01-26","close":7363.0},{"date":"2017-01-31","close":7148.0},{"date":"2017-02-01","close":7197.0},{"date":"2017-02-02","close":6865.0},{"date":"2017-02-03","close":6992.0},{"date":"2017-02-06","close":6934.0},{"date":"2017-02-07","close":6748.0},{"date":"2017-02-08","close":6748.0},{"date":"2017-02-09","close":6797.0},{"date":"2017-02-10","close":6699.0},{"date":"2017-02-13","close":6875.0},{"date":"2017-02-14","close":6748.0},{"date":"2017-02-15","close":6748.0},{"date":"2017-02-16","close":6797.0},{"date":"2017-02-17","close":6816.0},{"date":"2017-02-20","close":6816.0},{"date":"2017-02-21","close":6855.0},{"date":"2017-02-22","close":6816.0},{"date":"2017-02-23","close":6738.0},{"date":"2017-02-24","close":6553.0},{"date":"2017-02-27","close":6699.0},{"date":"2017-02-28","close":6582.0},{"date":"2017-03-02","close":6377.0},{"date":"2017-03-03","close":6191.0},{"date":"2017-03-06","close":6377.0},{"date":"2017-03-07","close":6348.0},{"date":"2017-03-08","close":6416.0},{"date":"2017-03-09","close":6436.0},{"date":"2017-03-10","close":6406.0},{"date":"2017-03-13","close":6436.0},{"date":"2017-03-14","close":6348.0},{"date":"2017-03-15","close":6221.0},{"date":"2017-03-16","close":6426.0},{"date":"2017-03-17","close":6738.0},{"date":"2017-03-20","close":6768.0},{"date":"2017-03-21","close":6641.0},{"date":"2017-03-22","close":6797.0},{"date":"2017-03-23","close":6631.0},{"date":"2017-03-24","close":6963.0},{"date":"2017-03-27","close":6836.0},{"date":"2017-03-28","close":7090.0},{"date":"2017-03-29","close":7129.0},{"date":"2017-03-30","close":7109.0},{"date":"2017-03-31","close":7129.0},{"date":"2017-04-03","close":7256.0},{"date":"2017-04-04","close":7236.0},{"date":"2017-04-05","close":7207.0},{"date":"2017-04-06","close":7266.0},{"date":"2017-04-07","close":7188.0},{"date":"2017-04-10","close":7119.0},{"date":"2017-04-11","close":7002.0},{"date":"2017-04-12","close":7285.0},{"date":"2017-04-13","close":7227.0},{"date":"2017-04-14","close":7070.0},{"date":"2017-04-17","close":7109.0},{"date":"2017-04-18","close":7227.0},{"date":"2017-04-19","close":7168.0},{"date":"2017-04-20","close":7129.0},{"date":"2017-04-21","close":7051.0},{"date":"2017-04-24","close":7012.0},{"date":"2017-04-25","close":7100.0},{"date":"2017-04-26","close":7109.0},{"date":"2017-04-27","close":7051.0},{"date":"2017-04-28","close":7070.0},{"date":"2017-05-02","close":7236.0},{"date":"2017-05-04","close":7256.0},{"date":"2017-05-08","close":7256.0},{"date":"2017-05-10","close":7236.0},{"date":"2017-05-11","close":7412.0},{"date":"2017-05-12","close":7402.0},{"date":"2017-05-15","close":7383.0},{"date":"2017-05-16","close":7529.0},{"date":"2017-05-17","close":7510.0},{"date":"2017-05-18","close":8008.0},{"date":"2017-05-19","close":7910.0},{"date":"2017-05-22","close":8076.0},{"date":"2017-05-23","close":8184.0},{"date":"2017-05-24","close":8193.0},{"date":"2017-05-25","close":8145.0},{"date":"2017-05-26","close":8350.0},{"date":"2017-05-29","close":8350.0},{"date":"2017-05-30","close":8379.0},{"date":"2017-05-31","close":8330.0},{"date":"2017-06-01","close":8360.0},{"date":"2017-06-02","close":8223.0},{"date":"2017-06-05","close":8682.0},{"date":"2017-06-07","close":9346.0},{"date":"2017-06-08","close":9444.0},{"date":"2017-06-09","close":9600.0},{"date":"2017-06-12","close":9473.0},{"date":"2017-06-13","close":9258.0},{"date":"2017-06-14","close":9571.0},{"date":"2017-06-15","close":9639.0},{"date":"2017-06-16","close":10303.0},{"date":"2017-06-19","close":10010.0},{"date":"2017-06-20","close":10059.0},{"date":"2017-06-21","close":10205.0},{"date":"2017-06-22","close":9864.0},{"date":"2017-06-23","close":9961.0},{"date":"2017-06-26","close":10596.0},{"date":"2017-06-27","close":10401.0},{"date":"2017-06-28","close":10157.0},{"date":"2017-06-29","close":10157.0},{"date":"2017-06-30","close":10303.0},{"date":"2017-07-03","close":9815.0},{"date":"2017-07-04","close":9864.0},{"date":"2017-07-05","close":10108.0},{"date":"2017-07-06","close":10010.0},{"date":"2017-07-07","close":10450.0},{"date":"2017-07-10","close":10498.0},{"date":"2017-07-11","close":11084.0},{"date":"2017-07-12","close":11328.0},{"date":"2017-07-13","close":11133.0},{"date":"2017-07-14","close":11182.0},{"date":"2017-07-17","close":11573.0},{"date":"2017-07-18","close":10987.0},{"date":"2017-07-19","close":11035.0},{"date":"2017-07-20","close":10938.0},{"date":"2017-07-21","close":11084.0},{"date":"2017-07-24","close":11963.0},{"date":"2017-07-25","close":11231.0},{"date":"2017-07-26","close":10987.0},{"date":"2017-07-27","close":10840.0},{"date":"2017-07-28","close":10352.0},{"date":"2017-07-31","close":10742.0},{"date":"2017-08-01","close":10547.0},{"date":"2017-08-02","close":10645.0},{"date":"2017-08-03","close":10401.0},{"date":"2017-08-04","close":10547.0},{"date":"2017-08-07","close":10205.0},{"date":"2017-08-08","close":10352.0},{"date":"2017-08-09","close":9961.0},{"date":"2017-08-10","close":9864.0},{"date":"2017-08-11","close":9815.0},{"date":"2017-08-14","close":10205.0},{"date":"2017-08-16","close":10401.0},{"date":"2017-08-17","close":10205.0},{"date":"2017-08-18","close":10547.0},{"date":"2017-08-21","close":10987.0},{"date":"2017-08-22","close":10791.0},{"date":"2017-08-23","close":10742.0},{"date":"2017-08-24","close":11133.0},{"date":"2017-08-25","close":11133.0},{"date":"2017-08-28","close":10742.0},{"date":"2017-08-29","close":10987.0},{"date":"2017-08-30","close":10987.0},{"date":"2017-08-31","close":10938.0},{"date":"2017-09-01","close":10840.0},{"date":"2017-09-04","close":10694.0},{"date":"2017-09-05","close":10450.0},{"date":"2017-09-06","close":10547.0},{"date":"2017-09-07","close":10645.0},{"date":"2017-09-08","close":10645.0},{"date":"2017-09-11","close":11670.0},{"date":"2017-09-12","close":11817.0},{"date":"2017-09-13","close":11817.0},{"date":"2017-09-14","close":12110.0},{"date":"2017-09-15","close":11817.0},{"date":"2017-09-18","close":12061.0},{"date":"2017-09-19","close":11524.0},{"date":"2017-09-20","close":10840.0},{"date":"2017-09-21","close":10401.0},{"date":"2017-09-22","close":10010.0},{"date":"2017-09-25","close":10157.0},{"date":"2017-09-26","close":10205.0},{"date":"2017-09-27","close":10254.0},{"date":"2017-09-28","close":10059.0},{"date":"2017-09-29","close":9912.0},{"date":"2017-10-10","close":10059.0},{"date":"2017-10-11","close":10254.0},{"date":"2017-10-12","close":10010.0},{"date":"2017-10-13","close":9668.0},{"date":"2017-10-16","close":8897.0},{"date":"2017-10-17","close":8985.0},{"date":"2017-10-18","close":8721.0},{"date":"2017-10-19","close":9180.0},{"date":"2017-10-20","close":9160.0},{"date":"2017-10-23","close":9248.0},{"date":"2017-10-24","close":9072.0},{"date":"2017-10-25","close":9190.0},{"date":"2017-10-26","close":8985.0},{"date":"2017-10-27","close":9170.0},{"date":"2017-10-30","close":8936.0},{"date":"2017-10-31","close":8721.0},{"date":"2017-11-01","close":9160.0},{"date":"2017-11-02","close":9414.0},{"date":"2017-11-03","close":8965.0},{"date":"2017-11-06","close":8779.0},{"date":"2017-11-07","close":8819.0},{"date":"2017-11-08","close":9082.0},{"date":"2017-11-09","close":9131.0},{"date":"2017-11-10","close":9219.0},{"date":"2017-11-13","close":8926.0},{"date":"2017-11-14","close":9014.0},{"date":"2017-11-15","close":8779.0},{"date":"2017-11-16","close":9531.0},{"date":"2017-11-17","close":9610.0},{"date":"2017-11-20","close":9766.0},{"date":"2017-11-21","close":9658.0},{"date":"2017-11-22","close":9961.0},{"date":"2017-11-23","close":9961.0},{"date":"2017-11-24","close":10205.0},{"date":"2017-11-27","close":10254.0},{"date":"2017-11-28","close":10840.0},{"date":"2017-11-29","close":10694.0},{"date":"2017-11-30","close":9912.0},{"date":"2017-12-01","close":9815.0},{"date":"2017-12-04","close":9766.0},{"date":"2017-12-05","close":9619.0},{"date":"2017-12-06","close":9336.0},{"date":"2017-12-07","close":9610.0},{"date":"2017-12-08","close":9766.0},{"date":"2017-12-11","close":10059.0},{"date":"2017-12-12","close":9864.0},{"date":"2017-12-13","close":10254.0},{"date":"2017-12-14","close":10059.0},{"date":"2017-12-15","close":9815.0},{"date":"2017-12-18","close":9746.0},{"date":"2017-12-19","close":9717.0},{"date":"2017-12-20","close":9707.0},{"date":"2017-12-21","close":9434.0},{"date":"2017-12-22","close":9668.0},{"date":"2017-12-26","close":9561.0},{"date":"2017-12-27","close":10010.0},{"date":"2017-12-28","close":9912.0},{"date":"2018-01-02","close":10207.3037},{"date":"2018-01-03","close":10356.6777},{"date":"2018-01-04","close":10057.9287},{"date":"2018-01-05","close":10107.7207},{"date":"2018-01-08","close":9868.7188},{"date":"2018-01-09","close":10057.9287},{"date":"2018-01-10","close":9918.5117},{"date":"2018-01-11","close":10107.7207},{"date":"2018-01-12","close":9948.3867},{"date":"2018-01-15","close":9948.3867},{"date":"2018-01-16","close":10555.8457},{"date":"2018-01-17","close":10605.6377},{"date":"2018-01-18","close":10456.2627},{"date":"2018-01-19","close":10257.0957},{"date":"2018-01-22","close":10107.7207},{"date":"2018-01-23","close":10356.6777},{"date":"2018-01-24","close":10705.2197},{"date":"2018-01-25","close":11103.5547},{"date":"2018-01-26","close":10804.8047},{"date":"2018-01-29","close":11601.4717},{"date":"2018-01-30","close":11003.9717},{"date":"2018-01-31","close":10755.0127},{"date":"2018-02-01","close":10555.8457},{"date":"2018-02-02","close":10257.0957},{"date":"2018-02-05","close":9868.7188},{"date":"2018-02-06","close":9779.0938},{"date":"2018-02-07","close":9460.4268},{"date":"2018-02-08","close":9380.7607},{"date":"2018-02-09","close":9510.2197},{"date":"2018-02-12","close":9500.2617},{"date":"2018-02-13","close":9589.8867},{"date":"2018-02-14","close":9480.3447},{"date":"2018-02-19","close":9619.7617},{"date":"2018-02-20","close":9560.0117},{"date":"2018-02-21","close":9579.9268},{"date":"2018-02-22","close":9420.5947},{"date":"2018-02-23","close":9500.2617},{"date":"2018-02-26","close":9530.1367},{"date":"2018-02-27","close":9440.5107},{"date":"2018-02-28","close":9370.8027},{"date":"2018-03-02","close":9211.4697},{"date":"2018-03-05","close":8952.5527},{"date":"2018-03-06","close":9211.4697},{"date":"2018-03-07","close":9161.6777},{"date":"2018-03-08","close":9340.9277},{"date":"2018-03-09","close":9609.8018},{"date":"2018-03-12","close":9639.6768},{"date":"2018-03-13","close":9828.8867},{"date":"2018-03-14","close":10157.5107},{"date":"2018-03-15","close":10306.8867},{"date":"2018-03-16","close":10157.5107},{"date":"2018-03-19","close":10207.3037},{"date":"2018-03-20","close":10207.3037},{"date":"2018-03-21","close":10107.7207},{"date":"2018-03-22","close":10057.9287},{"date":"2018-03-23","close":9799.0117},{"date":"2018-03-26","close":10157.5107},{"date":"2018-03-27","close":10107.7207},{"date":"2018-03-28","close":9789.0537},{"date":"2018-03-29","close":9709.3867},{"date":"2018-03-30","close":10107.7207},{"date":"2018-04-02","close":9888.6367},{"date":"2018-04-03","close":9719.3438},{"date":"2018-04-04","close":9321.0098},{"date":"2018-04-05","close":9550.0518},{"date":"2018-04-06","close":9370.8027},{"date":"2018-04-09","close":9271.2197},{"date":"2018-04-10","close":9390.7197},{"date":"2018-04-11","close":9480.3447},{"date":"2018-04-12","close":9789.0537},{"date":"2018-04-13","close":10057.9287},{"date":"2018-04-16","close":10008.1367},{"date":"2018-04-17","close":9948.3867},{"date":"2018-04-18","close":9858.7617},{"date":"2018-04-19","close":9739.2617},{"date":"2018-04-20","close":9560.0117},{"date":"2018-04-23","close":9629.7197},{"date":"2018-04-24","close":9530.1367},{"date":"2018-04-25","close":9550.0518},{"date":"2018-04-26","close":9490.3018},{"date":"2018-04-27","close":9460.4268},{"date":"2018-04-30","close":9380.7607},{"date":"2018-05-02","close":9420.5947},{"date":"2018-05-03","close":9390.7197},{"date":"2018-05-04","close":9261.2598},{"date":"2018-05-08","close":9221.4277},{"date":"2018-05-09","close":9370.8027},{"date":"2018-05-10","close":9370.8027},{"date":"2018-05-11","close":9659.5947},{"date":"2018-05-14","close":9480.3447},{"date":"2018-05-15","close":9370.8027},{"date":"2018-05-16","close":9181.5947},{"date":"2018-05-17","close":9390.7197},{"date":"2018-05-18","close":9380.7607},{"date":"2018-05-21","close":9340.9277},{"date":"2018-05-23","close":9350.8857},{"date":"2018-05-24","close":9241.3447},{"date":"2018-05-25","close":9360.8447},{"date":"2018-05-28","close":9291.1348},{"date":"2018-05-29","close":9241.3447},{"date":"2018-05-30","close":9161.6777},{"date":"2018-05-31","close":9251.3027},{"date":"2018-06-01","close":9211.4697},{"date":"2018-06-04","close":9858.7617},{"date":"2018-06-05","close":9769.1367},{"date":"2018-06-07","close":10008.1367},{"date":"2018-06-08","close":9898.5938},{"date":"2018-06-11","close":10008.1367},{"date":"2018-06-12","close":10008.1367},{"date":"2018-06-14","close":10057.9287},{"date":"2018-06-15","close":9958.3447},{"date":"2018-06-18","close":9599.8447},{"date":"2018-06-19","close":9410.6357},{"date":"2018-06-20","close":9729.3027},{"date":"2018-06-21","close":10057.9287},{"date":"2018-06-22","close":10057.9287},{"date":"2018-06-25","close":10057.9287},{"date":"2018-06-26","close":10406.4707},{"date":"2018-06-27","close":10306.8867},{"date":"2018-06-28","close":10157.5107},{"date":"2018-06-29","close":10257.0957},{"date":"2018-07-02","close":10157.5107},{"date":"2018-07-03","close":10207.3037},{"date":"2018-07-04","close":10057.9287},{"date":"2018-07-05","close":10157.5107},{"date":"2018-07-06","close":10854.5957},{"date":"2018-07-09","close":10854.5957},{"date":"2018-07-10","close":11003.9717},{"date":"2018-07-11","close":11103.5547},{"date":"2018-07-12","close":11153.3467},{"date":"2018-07-13","close":11203.1377},{"date":"2018-07-16","close":11352.5137},{"date":"2018-07-17","close":11103.5547},{"date":"2018-07-18","close":10804.8047},{"date":"2018-07-19","close":11452.0967},{"date":"2018-07-20","close":11352.5137},{"date":"2018-07-23","close":10854.5957},{"date":"2018-07-24","close":10904.3877},{"date":"2018-07-25","close":10954.1797},{"date":"2018-07-26","close":10954.1797},{"date":"2018-07-27","close":11501.8887},{"date":"2018-07-30","close":11551.6807},{"date":"2018-07-31","close":11551.6807},{"date":"2018-08-01","close":11352.5137},{"date":"2018-08-02","close":11999.8057},{"date":"2018-08-03","close":12049.5977},{"date":"2018-08-06","close":11701.0557},{"date":"2018-08-07","close":11800.6387},{"date":"2018-08-08","close":11750.8467},{"date":"2018-08-09","close":11601.4717},{"date":"2018-08-10","close":11252.9297},{"date":"2018-08-13","close":11053.7617},{"date":"2018-08-14","close":10904.3877},{"date":"2018-08-16","close":11452.0967},{"date":"2018-08-17","close":11352.5137},{"date":"2018-08-20","close":11551.6807},{"date":"2018-08-21","close":11551.6807},{"date":"2018-08-22","close":11352.5137},{"date":"2018-08-23","close":11252.9297},{"date":"2018-08-24","close":11750.8467},{"date":"2018-08-27","close":11999.8057},{"date":"2018-08-28","close":11850.4307},{"date":"2018-08-29","close":11850.4307},{"date":"2018-08-30","close":11750.8467},{"date":"2018-08-31","close":11551.6807},{"date":"2018-09-03","close":11601.4717},{"date":"2018-09-04","close":11850.4307},{"date":"2018-09-05","close":11352.5137},{"date":"2018-09-06","close":11352.5137},{"date":"2018-09-07","close":11153.3467},{"date":"2018-09-10","close":11053.7617},{"date":"2018-09-11","close":11402.3037},{"date":"2018-09-12","close":11003.9717},{"date":"2018-09-13","close":10954.1797},{"date":"2018-09-14","close":10954.1797},{"date":"2018-09-17","close":10804.8047},{"date":"2018-09-18","close":10954.1797},{"date":"2018-09-19","close":10755.0127},{"date":"2018-09-20","close":10705.2197},{"date":"2018-09-21","close":10655.4297},{"date":"2018-09-27","close":10655.4297},{"date":"2018-09-28","close":10605.6377},{"date":"2018-10-01","close":10356.6777},{"date":"2018-10-02","close":10755.0127},{"date":"2018-10-04","close":10506.0527},{"date":"2018-10-05","close":10157.5107},{"date":"2018-10-08","close":10257.0957},{"date":"2018-10-10","close":10257.0957},{"date":"2018-10-11","close":9689.4697},{"date":"2018-10-12","close":10157.5107},{"date":"2018-10-15","close":10057.9287},{"date":"2018-10-16","close":10008.1367},{"date":"2018-10-17","close":10157.5107},{"date":"2018-10-18","close":10207.3037},{"date":"2018-10-19","close":10356.6777},{"date":"2018-10-22","close":10655.4297},{"date":"2018-10-23","close":10107.7207},{"date":"2018-10-24","close":9739.2617},{"date":"2018-10-25","close":9560.0117},{"date":"2018-10-26","close":9042.1777},{"date":"2018-10-29","close":8424.7588},{"date":"2018-10-30","close":8753.3857},{"date":"2018-10-31","close":8693.6357},{"date":"2018-11-01","close":8793.2178},{"date":"2018-11-02","close":9181.5947},{"date":"2018-11-05","close":9052.1357},{"date":"2018-11-06","close":8972.4678},{"date":"2018-11-07","close":8703.5938},{"date":"2018-11-08","close":9002.3428},{"date":"2018-11-09","close":8743.4258},{"date":"2018-11-12","close":8833.0518},{"date":"2018-11-13","close":8783.2607},{"date":"2018-11-14","close":8703.5938},{"date":"2018-11-15","close":8703.5938},{"date":"2018-11-16","close":8743.4258},{"date":"2018-11-19","close":8733.4688},{"date":"2018-11-20","close":8474.5508},{"date":"2018-11-21","close":8414.8018},{"date":"2018-11-22","close":8683.6758},{"date":"2018-11-23","close":8086.1758},{"date":"2018-11-26","close":7966.6758},{"date":"2018-11-27","close":7966.6758},{"date":"2018-11-28","close":8145.9263},{"date":"2018-11-29","close":8106.0928},{"date":"2018-11-30","close":8185.7588},{"date":"2018-12-03","close":8504.4258},{"date":"2018-12-04","close":8365.0088},{"date":"2018-12-05","close":8215.6338},{"date":"2018-12-06","close":7877.0508},{"date":"2018-12-07","close":7946.7593},{"date":"2018-12-10","close":7538.4673},{"date":"2018-12-11","close":7409.0083},{"date":"2018-12-12","close":7648.0088},{"date":"2018-12-13","close":7638.0503},{"date":"2018-12-14","close":7418.9668},{"date":"2018-12-17","close":7399.0503},{"date":"2018-12-18","close":7279.5503},{"date":"2018-12-19","close":7638.0503},{"date":"2018-12-20","close":7359.2168},{"date":"2018-12-21","close":7508.5923},{"date":"2018-12-24","close":7299.4668},{"date":"2018-12-26","close":7090.3413},{"date":"2018-12-27","close":7140.1333},{"date":"2018-12-28","close":7389.0918},{"date":"2019-01-02","close":7060.4668},{"date":"2019-01-03","close":6711.9243},{"date":"2019-01-04","close":6512.7573},{"date":"2019-01-07","close":6980.7998},{"date":"2019-01-08","close":6980.7998},{"date":"2019-01-09","close":7538.4673},{"date":"2019-01-10","close":7488.6753},{"date":"2019-01-11","close":7498.6338},{"date":"2019-01-14","close":7349.2588},{"date":"2019-01-15","close":7548.4253},{"date":"2019-01-16","close":7588.2588},{"date":"2019-01-17","close":7428.9253},{"date":"2019-01-18","close":7578.3003},{"date":"2019-01-21","close":7618.1338},{"date":"2019-01-22","close":7568.3423},{"date":"2019-01-23","close":7618.1338},{"date":"2019-01-24","close":7667.9258},{"date":"2019-01-25","close":8175.8018},{"date":"2019-01-28","close":8145.9263},{"date":"2019-01-29","close":8245.5088},{"date":"2019-01-30","close":8275.3838},{"date":"2019-01-31","close":8225.5928},{"date":"2019-02-01","close":8225.5928},{"date":"2019-02-07","close":8345.0938},{"date":"2019-02-08","close":8185.7588},{"date":"2019-02-11","close":8096.1343},{"date":"2019-02-12","close":8126.0093},{"date":"2019-02-13","close":8504.4258},{"date":"2019-02-14","close":8424.7588},{"date":"2019-02-15","close":8305.2588},{"date":"2019-02-18","close":8424.7588},{"date":"2019-02-19","close":8424.7588},{"date":"2019-02-20","close":8404.8438},{"date":"2019-02-21","close":8345.0938},{"date":"2019-02-22","close":8315.2188},{"date":"2019-02-25","close":8414.8018},{"date":"2019-02-26","close":8255.4688},{"date":"2019-02-27","close":8265.4268},{"date":"2019-02-28","close":8116.0513},{"date":"2019-03-04","close":8255.4688},{"date":"2019-03-05","close":8135.9678},{"date":"2019-03-06","close":8155.8843},{"date":"2019-03-07","close":8076.2178},{"date":"2019-03-08","close":7986.5928},{"date":"2019-03-11","close":7966.6758},{"date":"2019-03-12","close":8165.8428},{"date":"2019-03-13","close":8205.6768},{"date":"2019-03-14","close":8345.0938},{"date":"2019-03-15","close":8235.5518},{"date":"2019-03-18","close":8215.6338},{"date":"2019-03-19","close":8215.6338},{"date":"2019-03-20","close":8056.3008},{"date":"2019-03-21","close":8464.5938},{"date":"2019-03-22","close":8315.2188},{"date":"2019-03-25","close":7827.2593},{"date":"2019-03-26","close":7757.5508},{"date":"2019-03-27","close":7677.8838},{"date":"2019-03-28","close":7369.1753},{"date":"2019-03-29","close":7428.9253},{"date":"2019-04-01","close":7618.1338},{"date":"2019-04-02","close":7657.9673},{"date":"2019-04-03","close":7757.5508},{"date":"2019-04-04","close":7737.6338},{"date":"2019-04-05","close":7767.5088},{"date":"2019-04-08","close":7787.4258},{"date":"2019-04-09","close":7877.0508},{"date":"2019-04-10","close":7857.1343},{"date":"2019-04-11","close":7867.0923},{"date":"2019-04-12","close":7946.7593},{"date":"2019-04-15","close":7936.8008},{"date":"2019-04-16","close":7906.9258},{"date":"2019-04-17","close":8056.3008},{"date":"2019-04-18","close":7896.9673},{"date":"2019-04-19","close":7936.8008},{"date":"2019-04-22","close":7966.6758},{"date":"2019-04-23","close":7896.9673},{"date":"2019-04-24","close":7827.2593},{"date":"2019-04-25","close":7787.4258},{"date":"2019-04-26","close":7717.7173},{"date":"2019-04-29","close":7926.8423},{"date":"2019-04-30","close":7986.5928},{"date":"2019-05-02","close":8185.7588},{"date":"2019-05-03","close":8325.1768},{"date":"2019-05-07","close":8384.9268},{"date":"2019-05-08","close":8295.3018},{"date":"2019-05-09","close":7877.0508},{"date":"2019-05-10","close":7867.0923},{"date":"2019-05-13","close":7558.3838},{"date":"2019-05-14","close":7518.5503},{"date":"2019-05-15","close":7797.3843},{"date":"2019-05-16","close":7598.2173},{"date":"2019-05-17","close":7528.5088},{"date":"2019-05-20","close":7319.3833},{"date":"2019-05-21","close":7319.3833},{"date":"2019-05-22","close":7389.0918},{"date":"2019-05-23","close":7249.6753},{"date":"2019-05-24","close":7140.1333},{"date":"2019-05-27","close":7219.8003},{"date":"2019-05-28","close":7309.4253},{"date":"2019-05-29","close":7130.1748},{"date":"2019-05-30","close":7160.0498},{"date":"2019-05-31","close":7160.0498},{"date":"2019-06-03","close":7289.5083},{"date":"2019-06-04","close":7468.7588},{"date":"2019-06-05","close":7379.1338},{"date":"2019-06-07","close":7389.0918},{"date":"2019-06-10","close":7409.0083},{"date":"2019-06-11","close":7498.6338},{"date":"2019-06-12","close":7428.9253},{"date":"2019-06-13","close":7608.1753},{"date":"2019-06-14","close":7528.5088},{"date":"2019-06-17","close":7349.2588},{"date":"2019-06-18","close":7219.8003},{"date":"2019-06-19","close":7209.8418},{"date":"2019-06-20","close":7309.4253},{"date":"2019-06-21","close":7239.7168},{"date":"2019-06-24","close":7170.0083},{"date":"2019-06-25","close":7140.1333},{"date":"2019-06-26","close":6990.7583},{"date":"2019-06-27","close":6940.9663},{"date":"2019-06-28","close":6761.7163},{"date":"2019-07-01","close":7428.9253},{"date":"2019-07-02","close":7269.5918},{"date":"2019-07-03","close":8544.2598},{"date":"2019-07-04","close":8683.6758},{"date":"2019-07-05","close":8275.3838},{"date":"2019-07-08","close":8404.8438},{"date":"2019-07-09","close":7916.8843},{"date":"2019-07-10","close":7887.0098},{"date":"2019-07-11","close":8584.0938},{"date":"2019-07-12","close":8454.6338},{"date":"2019-07-15","close":10954.1797},{"date":"2019-07-16","close":12049.5977},{"date":"2019-07-17","close":11900.2227},{"date":"2019-07-18","close":11103.5547},{"date":"2019-07-19","close":10655.4297},{"date":"2019-07-22","close":10804.8047},{"date":"2019-07-23","close":9709.3867},{"date":"2019-07-24","close":9420.5947},{"date":"2019-07-25","close":9470.3867},{"date":"2019-07-26","close":9121.8438},{"date":"2019-07-29","close":8733.4688},{"date":"2019-07-30","close":8833.0518},{"date":"2019-07-31","close":8843.0107},{"date":"2019-08-01","close":8862.9277},{"date":"2019-08-02","close":9072.0527},{"date":"2019-08-05","close":9520.1768},{"date":"2019-08-06","close":8633.8857},{"date":"2019-08-07","close":9072.0527},{"date":"2019-08-08","close":11302.7217},{"date":"2019-08-09","close":10356.6777},{"date":"2019-08-12","close":10057.9287},{"date":"2019-08-13","close":10107.7207},{"date":"2019-08-14","close":10057.9287},{"date":"2019-08-16","close":9928.4688},{"date":"2019-08-19","close":9420.5947},{"date":"2019-08-20","close":9619.7617},{"date":"2019-08-21","close":9540.0947},{"date":"2019-08-22","close":9321.0098},{"date":"2019-08-23","close":9540.0947},{"date":"2019-08-26","close":9619.7617},{"date":"2019-08-27","close":9619.7617},{"date":"2019-08-28","close":9739.2617},{"date":"2019-08-29","close":9380.7607},{"date":"2019-08-30","close":9062.0938},{"date":"2019-09-02","close":9301.0947},{"date":"2019-09-03","close":9410.6357},{"date":"2019-09-04","close":9589.8867},{"date":"2019-09-05","close":9789.0537},{"date":"2019-09-06","close":9520.1768},{"date":"2019-09-09","close":9340.9277},{"date":"2019-09-10","close":9161.6777},{"date":"2019-09-11","close":9221.4277},{"date":"2019-09-16","close":9171.6348},{"date":"2019-09-17","close":9121.8438},{"date":"2019-09-18","close":9121.8438},{"date":"2019-09-19","close":9251.3027},{"date":"2019-09-20","close":9091.9688},{"date":"2019-09-23","close":8773.3018},{"date":"2019-09-24","close":8783.2607},{"date":"2019-09-25","close":8504.4258},{"date":"2019-09-26","close":8355.0518},{"date":"2019-09-27","close":8394.8838},{"date":"2019-09-30","close":8444.6758},{"date":"2019-10-01","close":8584.0938},{"date":"2019-10-02","close":8554.2188},{"date":"2019-10-04","close":8633.8857},{"date":"2019-10-07","close":8404.8438},{"date":"2019-10-08","close":8892.8027},{"date":"2019-10-10","close":8663.7607},{"date":"2019-10-11","close":8554.2188},{"date":"2019-10-14","close":8604.0107},{"date":"2019-10-15","close":8972.4678},{"date":"2019-10-16","close":8912.7178},{"date":"2019-10-17","close":8833.0518},{"date":"2019-10-18","close":8872.8857},{"date":"2019-10-21","close":8673.7188},{"date":"2019-10-22","close":8773.3018},{"date":"2019-10-23","close":8504.4258},{"date":"2019-10-24","close":8524.3438},{"date":"2019-10-25","close":8623.9258},{"date":"2019-10-28","close":8604.0107},{"date":"2019-10-29","close":8524.3438},{"date":"2019-10-30","close":8404.8438},{"date":"2019-10-31","close":8404.8438},{"date":"2019-11-01","close":8355.0518},{"date":"2019-11-04","close":8345.0938},{"date":"2019-11-05","close":8056.3008},{"date":"2019-11-06","close":8106.0928},{"date":"2019-11-07","close":7877.0508},{"date":"2019-11-08","close":7847.1758},{"date":"2019-11-11","close":7648.0088},{"date":"2019-11-12","close":7737.6338},{"date":"2019-11-13","close":7618.1338},{"date":"2019-11-14","close":7648.0088},{"date":"2019-11-15","close":7638.0503},{"date":"2019-11-18","close":7458.8003},{"date":"2019-11-19","close":7538.4673},{"date":"2019-11-20","close":7249.6753},{"date":"2019-11-21","close":7110.2583},{"date":"2019-11-22","close":7329.3418},{"date":"2019-11-25","close":7677.8838},{"date":"2019-11-26","close":8056.3008},{"date":"2019-11-27","close":8076.2178},{"date":"2019-11-28","close":7906.9258},{"date":"2019-11-29","close":7797.3843},{"date":"2019-12-02","close":7727.6758},{"date":"2019-12-03","close":7598.2173},{"date":"2019-12-04","close":7448.8418},{"date":"2019-12-05","close":7269.5918},{"date":"2019-12-06","close":7468.7588},{"date":"2019-12-09","close":7568.3423},{"date":"2019-12-10","close":7468.7588},{"date":"2019-12-11","close":7797.3843},{"date":"2019-12-12","close":7906.9258},{"date":"2019-12-13","close":7906.9258},{"date":"2019-12-16","close":7946.7593},{"date":"2019-12-17","close":8126.0093},{"date":"2019-12-18","close":8006.5093},{"date":"2019-12-19","close":8006.5093},{"date":"2019-12-20","close":8096.1343},{"date":"2019-12-23","close":7877.0508},{"date":"2019-12-24","close":7986.5928},{"date":"2019-12-26","close":7936.8008},{"date":"2019-12-27","close":7920.0},{"date":"2019-12-30","close":7979.0},{"date":"2020-01-02","close":7940.0},{"date":"2020-01-03","close":8018.0},{"date":"2020-01-06","close":7783.0},{"date":"2020-01-07","close":7891.0},{"date":"2020-01-08","close":7510.0},{"date":"2020-01-09","close":8184.0},{"date":"2020-01-10","close":8496.0},{"date":"2020-01-13","close":8438.0},{"date":"2020-01-14","close":8350.0},{"date":"2020-01-15","close":8418.0},{"date":"2020-01-16","close":8516.0},{"date":"2020-01-17","close":8447.0},{"date":"2020-01-20","close":8545.0},{"date":"2020-01-21","close":8477.0},{"date":"2020-01-22","close":8867.0},{"date":"2020-01-23","close":8770.0},{"date":"2020-01-28","close":8330.0},{"date":"2020-01-29","close":8701.0},{"date":"2020-01-30","close":8457.0},{"date":"2020-01-31","close":8223.0},{"date":"2020-02-03","close":8457.0},{"date":"2020-02-04","close":8711.0},{"date":"2020-02-05","close":8574.0},{"date":"2020-02-06","close":8692.0},{"date":"2020-02-07","close":8672.0},{"date":"2020-02-10","close":8477.0},{"date":"2020-02-11","close":8418.0},{"date":"2020-02-12","close":9278.0},{"date":"2020-02-13","close":8887.0},{"date":"2020-02-14","close":8799.0},{"date":"2020-02-17","close":8809.0},{"date":"2020-02-18","close":8477.0},{"date":"2020-02-19","close":8418.0},{"date":"2020-02-20","close":8330.0},{"date":"2020-02-21","close":7998.0},{"date":"2020-02-24","close":7686.0},{"date":"2020-02-25","close":7852.0},{"date":"2020-02-26","close":7656.0},{"date":"2020-02-27","close":7315.0},{"date":"2020-02-28","close":6992.0},{"date":"2020-03-02","close":7119.0},{"date":"2020-03-03","close":7148.0},{"date":"2020-03-04","close":7539.0},{"date":"2020-03-05","close":7529.0},{"date":"2020-03-06","close":7481.0},{"date":"2020-03-09","close":7080.0},{"date":"2020-03-10","close":7236.0},{"date":"2020-03-11","close":6895.0},{"date":"2020-03-12","close":6309.0},{"date":"2020-03-13","close":5859.0},{"date":"2020-03-16","close":5625.0},{"date":"2020-03-17","close":5615.0},{"date":"2020-03-18","close":5234.0},{"date":"2020-03-19","close":4502.0},{"date":"2020-03-20","close":5166.0},{"date":"2020-03-23","close":4892.0},{"date":"2020-03-24","close":5420.0},{"date":"2020-03-25","close":5713.0},{"date":"2020-03-26","close":5723.0},{"date":"2020-03-27","close":5732.0},{"date":"2020-03-30","close":5869.0},{"date":"2020-03-31","close":6025.0},{"date":"2020-04-01","close":5928.0},{"date":"2020-04-02","close":5977.0},{"date":"2020-04-03","close":5967.0},{"date":"2020-04-06","close":6240.0},{"date":"2020-04-07","close":6396.0},{"date":"2020-04-08","close":6514.0},{"date":"2020-04-09","close":6504.0},{"date":"2020-04-10","close":6426.0},{"date":"2020-04-13","close":6221.0},{"date":"2020-04-14","close":6406.0},{"date":"2020-04-16","close":6494.0},{"date":"2020-04-17","close":6787.0},{"date":"2020-04-20","close":6738.0},{"date":"2020-04-21","close":6592.0},{"date":"2020-04-22","close":6582.0},{"date":"2020-04-23","close":6611.0},{"date":"2020-04-24","close":6436.0},{"date":"2020-04-27","close":6572.0},{"date":"2020-04-28","close":6543.0},{"date":"2020-04-29","close":6553.0},{"date":"2020-05-04","close":6621.0},{"date":"2020-05-06","close":6787.0},{"date":"2020-05-07","close":6729.0},{"date":"2020-05-08","close":6758.0},{"date":"2020-05-11","close":6748.0},{"date":"2020-05-12","close":6621.0},{"date":"2020-05-13","close":6895.0},{"date":"2020-05-14","close":6768.0},{"date":"2020-05-15","close":6768.0},{"date":"2020-05-18","close":6768.0},{"date":"2020-05-19","close":6885.0},{"date":"2020-05-20","close":7266.0},{"date":"2020-05-21","close":7568.0},{"date":"2020-05-22","close":7686.0},{"date":"2020-05-25","close":8252.0},{"date":"2020-05-26","close":8301.0},{"date":"2020-05-27","close":8086.0},{"date":"2020-05-28","close":7725.0},{"date":"2020-05-29","close":7803.0},{"date":"2020-06-01","close":7930.0},{"date":"2020-06-02","close":8184.0},{"date":"2020-06-03","close":8096.0},{"date":"2020-06-04","close":8252.0},{"date":"2020-06-05","close":8477.0},{"date":"2020-06-08","close":8555.0},{"date":"2020-06-09","close":8408.0},{"date":"2020-06-10","close":8291.0},{"date":"2020-06-11","close":8223.0},{"date":"2020-06-12","close":7949.0},{"date":"2020-06-15","close":7266.0},{"date":"2020-06-16","close":7803.0},{"date":"2020-06-17","close":7774.0},{"date":"2020-06-18","close":8086.0},{"date":"2020-06-19","close":8086.0},{"date":"2020-06-22","close":8067.0},{"date":"2020-06-23","close":7949.0},{"date":"2020-06-24","close":8037.0},{"date":"2020-06-25","close":8174.0},{"date":"2020-06-26","close":8106.0},{"date":"2020-06-29","close":7803.0},{"date":"2020-06-30","close":7871.0},{"date":"2020-07-01","close":7774.0},{"date":"2020-07-02","close":7871.0},{"date":"2020-07-03","close":7842.0},{"date":"2020-07-06","close":7871.0},{"date":"2020-07-07","close":7871.0},{"date":"2020-07-08","close":7871.0},{"date":"2020-07-09","close":7832.0},{"date":"2020-07-10","close":7774.0},{"date":"2020-07-13","close":7813.0},{"date":"2020-07-14","close":7734.0},{"date":"2020-07-15","close":7813.0},{"date":"2020-07-16","close":8067.0},{"date":"2020-07-17","close":8154.0},{"date":"2020-07-20","close":8076.0},{"date":"2020-07-21","close":8086.0},{"date":"2020-07-22","close":7949.0},{"date":"2020-07-23","close":7803.0},{"date":"2020-07-24","close":7705.0},{"date":"2020-07-27","close":7861.0},{"date":"2020-07-28","close":7900.0},{"date":"2020-07-29","close":8262.0},{"date":"2020-07-30","close":8213.0},{"date":"2020-07-31","close":8027.0},{"date":"2020-08-03","close":8242.0},{"date":"2020-08-04","close":8135.0},{"date":"2020-08-05","close":8106.0},{"date":"2020-08-06","close":8906.0},{"date":"2020-08-07","close":8897.0},{"date":"2020-08-10","close":9033.0},{"date":"2020-08-11","close":8799.0},{"date":"2020-08-12","close":8496.0},{"date":"2020-08-13","close":8643.0},{"date":"2020-08-14","close":8447.0},{"date":"2020-08-18","close":7959.0},{"date":"2020-08-19","close":8076.0},{"date":"2020-08-20","close":7588.0},{"date":"2020-08-21","close":7647.0},{"date":"2020-08-24","close":7676.0},{"date":"2020-08-25","close":7852.0},{"date":"2020-08-26","close":7705.0},{"date":"2020-08-27","close":7539.0},{"date":"2020-08-28","close":7734.0},{"date":"2020-08-31","close":8057.0},{"date":"2020-09-01","close":9629.0},{"date":"2020-09-02","close":9658.0},{"date":"2020-09-03","close":10498.0},{"date":"2020-09-04","close":11817.0},{"date":"2020-09-07","close":11573.0},{"date":"2020-09-08","close":11719.0},{"date":"2020-09-09","close":11035.0},{"date":"2020-09-10","close":11231.0},{"date":"2020-09-11","close":10987.0},{"date":"2020-09-14","close":10791.0},{"date":"2020-09-15","close":10791.0},{"date":"2020-09-16","close":10401.0},{"date":"2020-09-17","close":10352.0},{"date":"2020-09-18","close":10254.0},{"date":"2020-09-21","close":10303.0},{"date":"2020-09-22","close":10059.0},{"date":"2020-09-23","close":9424.0},{"date":"2020-09-24","close":9014.0},{"date":"2020-09-25","close":8877.0},{"date":"2020-09-28","close":9131.0},{"date":"2020-09-29","close":9180.0},{"date":"2020-10-05","close":9463.0},{"date":"2020-10-06","close":9756.0},{"date":"2020-10-07","close":9912.0},{"date":"2020-10-08","close":10010.0},{"date":"2020-10-12","close":10205.0},{"date":"2020-10-13","close":9961.0},{"date":"2020-10-14","close":9864.0},{"date":"2020-10-15","close":9453.0},{"date":"2020-10-16","close":9248.0},{"date":"2020-10-19","close":9014.0},{"date":"2020-10-20","close":9053.0},{"date":"2020-10-21","close":9082.0},{"date":"2020-10-22","close":8819.0},{"date":"2020-10-23","close":8828.0},{"date":"2020-10-26","close":8281.0},{"date":"2020-10-27","close":8291.0},{"date":"2020-10-28","close":9004.0},{"date":"2020-10-29","close":8985.0},{"date":"2020-10-30","close":8701.0},{"date":"2020-11-02","close":8779.0},{"date":"2020-11-03","close":9063.0},{"date":"2020-11-04","close":9190.0},{"date":"2020-11-05","close":9375.0},{"date":"2020-11-06","close":9697.0},{"date":"2020-11-09","close":9815.0},{"date":"2020-11-10","close":9912.0},{"date":"2020-11-11","close":9815.0},{"date":"2020-11-12","close":9756.0},{"date":"2020-11-13","close":9580.0},{"date":"2020-11-16","close":9815.0},{"date":"2020-11-17","close":9444.0},{"date":"2020-11-18","close":9492.0},{"date":"2020-11-19","close":9531.0},{"date":"2020-11-20","close":9531.0},{"date":"2020-11-23","close":9424.0},{"date":"2020-11-24","close":9444.0},{"date":"2020-11-25","close":9170.0},{"date":"2020-11-26","close":9180.0},{"date":"2020-11-27","close":9317.0},{"date":"2020-11-30","close":9414.0},{"date":"2020-12-01","close":9317.0},{"date":"2020-12-02","close":9365.0},{"date":"2020-12-03","close":9278.0},{"date":"2020-12-04","close":9102.0},{"date":"2020-12-07","close":9053.0},{"date":"2020-12-08","close":9131.0},{"date":"2020-12-09","close":9697.0},{"date":"2020-12-10","close":9580.0},{"date":"2020-12-11","close":9727.0},{"date":"2020-12-14","close":9649.0},{"date":"2020-12-15","close":10010.0},{"date":"2020-12-16","close":10010.0},{"date":"2020-12-17","close":10059.0},{"date":"2020-12-18","close":11231.0},{"date":"2020-12-21","close":11182.0},{"date":"2020-12-22","close":10547.0},{"date":"2020-12-23","close":10694.0},{"date":"2020-12-24","close":11231.0},{"date":"2020-12-28","close":11328.0},{"date":"2020-12-29","close":11475.0},{"date":"2020-12-30","close":11524.0},{"date":"2021-01-04","close":12061.0},{"date":"2021-01-05","close":11866.0},{"date":"2021-01-06","close":11475.0},{"date":"2021-01-07","close":11914.0},{"date":"2021-01-08","close":11719.0},{"date":"2021-01-11","close":11328.0},{"date":"2021-01-12","close":11670.0},{"date":"2021-01-13","close":11768.0},{"date":"2021-01-14","close":11817.0},{"date":"2021-01-15","close":11768.0},{"date":"2021-01-18","close":11963.0},{"date":"2021-01-19","close":12842.0},{"date":"2021-01-20","close":13282.0},{"date":"2021-01-21","close":13135.0},{"date":"2021-01-22","close":12793.0},{"date":"2021-01-25","close":12647.0},{"date":"2021-01-26","close":12500.0},{"date":"2021-01-27","close":12305.0},{"date":"2021-01-28","close":11866.0},{"date":"2021-01-29","close":11670.0},{"date":"2021-02-01","close":11914.0},{"date":"2021-02-02","close":11963.0},{"date":"2021-02-03","close":11963.0},{"date":"2021-02-04","close":11719.0},{"date":"2021-02-05","close":11670.0},{"date":"2021-02-08","close":11573.0},{"date":"2021-02-09","close":11719.0},{"date":"2021-02-10","close":11573.0},{"date":"2021-02-15","close":11719.0},{"date":"2021-02-16","close":11963.0},{"date":"2021-02-17","close":11621.0},{"date":"2021-02-18","close":11280.0},{"date":"2021-02-19","close":10840.0},{"date":"2021-02-22","close":10547.0},{"date":"2021-02-23","close":10645.0},{"date":"2021-02-24","close":9961.0},{"date":"2021-02-25","close":10108.0},{"date":"2021-02-26","close":9864.0},{"date":"2021-03-02","close":9864.0},{"date":"2021-03-03","close":9961.0},{"date":"2021-03-04","close":9815.0},{"date":"2021-03-05","close":9551.0},{"date":"2021-03-08","close":9248.0},{"date":"2021-03-09","close":9268.0},{"date":"2021-03-10","close":9473.0},{"date":"2021-03-11","close":9961.0},{"date":"2021-03-12","close":10059.0},{"date":"2021-03-15","close":10010.0},{"date":"2021-03-16","close":10157.0},{"date":"2021-03-17","close":10303.0},{"date":"2021-03-18","close":10547.0},{"date":"2021-03-19","close":10596.0},{"date":"2021-03-22","close":10401.0},{"date":"2021-03-23","close":10401.0},{"date":"2021-03-24","close":10303.0},{"date":"2021-03-25","close":10401.0},{"date":"2021-03-26","close":10450.0},{"date":"2021-03-29","close":10498.0},{"date":"2021-03-30","close":10547.0},{"date":"2021-03-31","close":10254.0},{"date":"2021-04-01","close":10303.0},{"date":"2021-04-02","close":10205.0},{"date":"2021-04-05","close":9912.0},{"date":"2021-04-06","close":10010.0},{"date":"2021-04-07","close":9961.0},{"date":"2021-04-08","close":9961.0},{"date":"2021-04-09","close":10498.0},{"date":"2021-04-12","close":10498.0},{"date":"2021-04-13","close":10401.0},{"date":"2021-04-14","close":10547.0},{"date":"2021-04-15","close":10889.0},{"date":"2021-04-16","close":11035.0},{"date":"2021-04-19","close":11426.0},{"date":"2021-04-20","close":11377.0},{"date":"2021-04-21","close":11231.0},{"date":"2021-04-22","close":11133.0},{"date":"2021-04-23","close":11133.0},{"date":"2021-04-26","close":10987.0},{"date":"2021-04-27","close":10840.0},{"date":"2021-04-28","close":10205.0},{"date":"2021-04-29","close":10108.0},{"date":"2021-04-30","close":10059.0},{"date":"2021-05-03","close":10010.0},{"date":"2021-05-04","close":9961.0},{"date":"2021-05-06","close":10010.0},{"date":"2021-05-07","close":10157.0},{"date":"2021-05-10","close":10205.0},{"date":"2021-05-11","close":10010.0},{"date":"2021-05-12","close":9766.0},{"date":"2021-05-13","close":9600.0},{"date":"2021-05-14","close":9766.0},{"date":"2021-05-17","close":9668.0},{"date":"2021-05-18","close":9756.0},{"date":"2021-05-20","close":9766.0},{"date":"2021-05-21","close":9766.0},{"date":"2021-05-24","close":9590.0},{"date":"2021-05-25","close":9619.0},{"date":"2021-05-26","close":9864.0},{"date":"2021-05-27","close":9737.0},{"date":"2021-05-28","close":9815.0},{"date":"2021-05-31","close":9815.0},{"date":"2021-06-01","close":9864.0},{"date":"2021-06-02","close":9961.0},{"date":"2021-06-03","close":10059.0},{"date":"2021-06-04","close":10010.0},{"date":"2021-06-07","close":10010.0},{"date":"2021-06-08","close":10205.0},{"date":"2021-06-09","close":10059.0},{"date":"2021-06-10","close":10059.0},{"date":"2021-06-11","close":10010.0},{"date":"2021-06-14","close":10010.0},{"date":"2021-06-15","close":10010.0},{"date":"2021-06-16","close":10059.0},{"date":"2021-06-17","close":10010.0},{"date":"2021-06-18","close":10450.0},{"date":"2021-06-21","close":10205.0},{"date":"2021-06-22","close":10254.0},{"date":"2021-06-23","close":10010.0},{"date":"2021-06-24","close":10059.0},{"date":"2021-06-25","close":10108.0},{"date":"2021-06-28","close":10157.0},{"date":"2021-06-29","close":10498.0},{"date":"2021-06-30","close":10596.0},{"date":"2021-07-01","close":10498.0},{"date":"2021-07-02","close":10547.0},{"date":"2021-07-05","close":10401.0},{"date":"2021-07-06","close":10450.0},{"date":"2021-07-07","close":10352.0},{"date":"2021-07-08","close":10840.0},{"date":"2021-07-09","close":11182.0},{"date":"2021-07-12","close":11621.0},{"date":"2021-07-13","close":11817.0},{"date":"2021-07-14","close":12207.0},{"date":"2021-07-15","close":12696.0},{"date":"2021-07-16","close":12745.0},{"date":"2021-07-19","close":12647.0},{"date":"2021-07-20","close":11768.0},{"date":"2021-07-21","close":12500.0},{"date":"2021-07-22","close":12891.0},{"date":"2021-07-23","close":12793.0},{"date":"2021-07-26","close":13526.0},{"date":"2021-07-27","close":12696.0},{"date":"2021-07-28","close":12403.0},{"date":"2021-07-29","close":12598.0},{"date":"2021-07-30","close":12891.0},{"date":"2021-08-02","close":12891.0},{"date":"2021-08-03","close":12305.0},{"date":"2021-08-04","close":12403.0},{"date":"2021-08-05","close":12842.0},{"date":"2021-08-06","close":12891.0},{"date":"2021-08-09","close":13868.0},{"date":"2021-08-10","close":13965.0},{"date":"2021-08-11","close":13526.0},{"date":"2021-08-12","close":13868.0},{"date":"2021-08-13","close":13477.0},{"date":"2021-08-17","close":13282.0},{"date":"2021-08-18","close":14307.0},{"date":"2021-08-19","close":13868.0},{"date":"2021-08-20","close":13477.0},{"date":"2021-08-23","close":13965.0},{"date":"2021-08-24","close":14258.0},{"date":"2021-08-25","close":14551.0},{"date":"2021-08-26","close":13965.0},{"date":"2021-08-27","close":14161.0},{"date":"2021-08-30","close":13575.0},{"date":"2021-08-31","close":13917.0},{"date":"2021-09-01","close":13721.0},{"date":"2021-09-02","close":13526.0},{"date":"2021-09-03","close":14161.0},{"date":"2021-09-06","close":17530.0},{"date":"2021-09-07","close":18263.0},{"date":"2021-09-08","close":18653.0},{"date":"2021-09-09","close":18751.0},{"date":"2021-09-10","close":18311.0},{"date":"2021-09-13","close":18995.0},{"date":"2021-09-14","close":18018.0},{"date":"2021-09-15","close":18263.0},{"date":"2021-09-16","close":18507.0},{"date":"2021-09-17","close":18116.0},{"date":"2021-09-23","close":18751.0},{"date":"2021-09-24","close":18946.0},{"date":"2021-09-27","close":21827.0},{"date":"2021-09-28","close":20021.0},{"date":"2021-09-29","close":20021.0},{"date":"2021-09-30","close":20802.0},{"date":"2021-10-01","close":20021.0},{"date":"2021-10-05","close":20314.0},{"date":"2021-10-06","close":20509.0},{"date":"2021-10-07","close":20069.0},{"date":"2021-10-08","close":20021.0},{"date":"2021-10-12","close":20069.0},{"date":"2021-10-13","close":21437.0},{"date":"2021-10-14","close":21681.0},{"date":"2021-10-15","close":21144.0},{"date":"2021-10-18","close":21534.0},{"date":"2021-10-19","close":21534.0},{"date":"2021-10-20","close":20460.0},{"date":"2021-10-21","close":19874.0},{"date":"2021-10-22","close":19776.0},{"date":"2021-10-25","close":19972.0},{"date":"2021-10-26","close":19825.0},{"date":"2021-10-27","close":19581.0},{"date":"2021-10-28","close":18946.0},{"date":"2021-10-29","close":19483.0},{"date":"2021-11-01","close":19093.0},{"date":"2021-11-02","close":19093.0},{"date":"2021-11-03","close":19728.0},{"date":"2021-11-04","close":19776.0},{"date":"2021-11-05","close":19190.0},{"date":"2021-11-08","close":20167.0},{"date":"2021-11-09","close":20851.0},{"date":"2021-11-10","close":20216.0},{"date":"2021-11-11","close":21192.0},{"date":"2021-11-12","close":24318.0},{"date":"2021-11-15","close":24318.0},{"date":"2021-11-16","close":23976.0},{"date":"2021-11-17","close":24171.0},{"date":"2021-11-18","close":23439.0},{"date":"2021-11-19","close":23243.0},{"date":"2021-11-22","close":22657.0},{"date":"2021-11-23","close":22609.0},{"date":"2021-11-24","close":24122.0},{"date":"2021-11-25","close":24806.0},{"date":"2021-11-26","close":24513.0},{"date":"2021-11-29","close":23732.0},{"date":"2021-11-30","close":23390.0},{"date":"2021-12-01","close":23243.0},{"date":"2021-12-02","close":22120.0},{"date":"2021-12-03","close":22511.0},{"date":"2021-12-06","close":22120.0},{"date":"2021-12-07","close":21339.0},{"date":"2021-12-08","close":21534.0},{"date":"2021-12-09","close":21730.0},{"date":"2021-12-10","close":20997.0},{"date":"2021-12-13","close":20704.0},{"date":"2021-12-14","close":20411.0},{"date":"2021-12-15","close":20118.0},{"date":"2021-12-16","close":20216.0},{"date":"2021-12-17","close":19825.0},{"date":"2021-12-20","close":19874.0},{"date":"2021-12-21","close":20118.0},{"date":"2021-12-22","close":20021.0},{"date":"2021-12-23","close":20411.0},{"date":"2021-12-24","close":20997.0},{"date":"2021-12-27","close":20753.0},{"date":"2021-12-28","close":21778.0},{"date":"2021-12-29","close":22023.0},{"date":"2021-12-30","close":22560.0},{"date":"2022-01-03","close":22218.0},{"date":"2022-01-04","close":22853.0},{"date":"2022-01-05","close":21583.0},{"date":"2022-01-06","close":21485.0},{"date":"2022-01-07","close":21632.0},{"date":"2022-01-10","close":21681.0},{"date":"2022-01-11","close":21388.0},{"date":"2022-01-12","close":23683.0},{"date":"2022-01-13","close":23976.0},{"date":"2022-01-14","close":24367.0},{"date":"2022-01-17","close":24367.0},{"date":"2022-01-18","close":24220.0},{"date":"2022-01-19","close":22560.0},{"date":"2022-01-20","close":22902.0},{"date":"2022-01-21","close":21583.0},{"date":"2022-01-24","close":21339.0},{"date":"2022-01-25","close":20558.0},{"date":"2022-01-26","close":20167.0},{"date":"2022-01-27","close":19386.0},{"date":"2022-01-28","close":18653.0},{"date":"2022-02-03","close":18751.0},{"date":"2022-02-04","close":20167.0},{"date":"2022-02-07","close":20411.0},{"date":"2022-02-08","close":20864.6016},{"date":"2022-02-09","close":20864.6016},{"date":"2022-02-10","close":20460.0},{"date":"2022-02-11","close":20167.0},{"date":"2022-02-14","close":19337.0},{"date":"2022-02-15","close":18800.0},{"date":"2022-02-16","close":19972.0},{"date":"2022-02-17","close":19972.0},{"date":"2022-02-18","close":20069.0},{"date":"2022-02-21","close":19728.0},{"date":"2022-02-22","close":18995.0},{"date":"2022-02-23","close":19386.0},{"date":"2022-02-24","close":18653.0},{"date":"2022-02-25","close":20069.0},{"date":"2022-02-28","close":20515.1934},{"date":"2022-03-02","close":20655.0},{"date":"2022-03-03","close":19728.0},{"date":"2022-03-04","close":20165.7871},{"date":"2022-03-07","close":19239.0},{"date":"2022-03-08","close":18067.0},{"date":"2022-03-10","close":18468.666},{"date":"2022-03-11","close":17921.0},{"date":"2022-03-14","close":17432.0},{"date":"2022-03-15","close":16651.0},{"date":"2022-03-16","close":17819.7676},{"date":"2022-03-17","close":17819.7676},{"date":"2022-03-18","close":17970.0},{"date":"2022-03-21","close":18368.8359},{"date":"2022-03-22","close":18263.0},{"date":"2022-03-23","close":18604.0},{"date":"2022-03-24","close":18946.0},{"date":"2022-03-25","close":18556.0},{"date":"2022-03-28","close":19532.0},{"date":"2022-03-29","close":19142.0},{"date":"2022-03-30","close":19190.0},{"date":"2022-03-31","close":19288.0},{"date":"2022-04-01","close":18556.0},{"date":"2022-04-04","close":18653.0},{"date":"2022-04-05","close":19190.0},{"date":"2022-04-06","close":18653.0},{"date":"2022-04-07","close":18409.0},{"date":"2022-04-08","close":19288.0},{"date":"2022-04-11","close":19825.0},{"date":"2022-04-12","close":20265.0},{"date":"2022-04-13","close":20362.0},{"date":"2022-04-14","close":20655.0},{"date":"2022-04-15","close":20216.0},{"date":"2022-04-18","close":20069.0},{"date":"2022-04-19","close":20021.0},{"date":"2022-04-20","close":20118.0},{"date":"2022-04-21","close":20021.0},{"date":"2022-04-22","close":19093.0},{"date":"2022-04-25","close":18556.0},{"date":"2022-04-26","close":18604.0},{"date":"2022-04-27","close":18800.0},{"date":"2022-04-28","close":18458.0},{"date":"2022-04-29","close":18653.0},{"date":"2022-05-02","close":18604.0},{"date":"2022-05-03","close":19190.0},{"date":"2022-05-04","close":19337.0},{"date":"2022-05-06","close":19288.0},{"date":"2022-05-09","close":18311.0},{"date":"2022-05-10","close":18556.0},{"date":"2022-05-11","close":18604.0},{"date":"2022-05-12","close":17677.0},{"date":"2022-05-13","close":18800.0},{"date":"2022-05-16","close":19923.0},{"date":"2022-05-17","close":23146.0},{"date":"2022-05-18","close":23390.0},{"date":"2022-05-19","close":25001.0},{"date":"2022-05-20","close":25343.0},{"date":"2022-05-23","close":26027.0},{"date":"2022-05-24","close":24708.0},{"date":"2022-05-25","close":25001.0},{"date":"2022-05-26","close":25001.0},{"date":"2022-05-27","close":22657.0},{"date":"2022-05-30","close":22902.0},{"date":"2022-05-31","close":22755.0},{"date":"2022-06-02","close":22609.0},{"date":"2022-06-03","close":22657.0},{"date":"2022-06-07","close":21827.0},{"date":"2022-06-08","close":21632.0},{"date":"2022-06-09","close":21632.0},{"date":"2022-06-10","close":21388.0},{"date":"2022-06-13","close":20753.0},{"date":"2022-06-14","close":20753.0},{"date":"2022-06-15","close":20118.0},{"date":"2022-06-16","close":20607.0},{"date":"2022-06-17","close":20118.0},{"date":"2022-06-20","close":19435.0},{"date":"2022-06-21","close":19435.0},{"date":"2022-06-22","close":18311.0},{"date":"2022-06-23","close":17481.0},{"date":"2022-06-24","close":18214.0},{"date":"2022-06-27","close":18751.0},{"date":"2022-06-28","close":18702.0},{"date":"2022-06-29","close":18263.0},{"date":"2022-06-30","close":17335.0},{"date":"2022-07-01","close":16944.0},{"date":"2022-07-04","close":17237.0},{"date":"2022-07-05","close":17872.0},{"date":"2022-07-06","close":16895.0},{"date":"2022-07-07","close":17139.0},{"date":"2022-07-08","close":17286.0},{"date":"2022-07-11","close":17188.0},{"date":"2022-07-12","close":15723.0},{"date":"2022-07-13","close":15772.0},{"date":"2022-07-14","close":16114.0},{"date":"2022-07-15","close":15919.0},{"date":"2022-07-18","close":16700.0},{"date":"2022-07-19","close":16505.0},{"date":"2022-07-20","close":16993.0},{"date":"2022-07-21","close":17042.0},{"date":"2022-07-22","close":17139.0},{"date":"2022-07-25","close":17188.0},{"date":"2022-07-26","close":17286.0},{"date":"2022-07-27","close":17677.0},{"date":"2022-07-28","close":18214.0},{"date":"2022-07-29","close":18067.0},{"date":"2022-08-01","close":18604.0},{"date":"2022-08-02","close":18165.0},{"date":"2022-08-03","close":18360.0},{"date":"2022-08-04","close":18263.0},{"date":"2022-08-05","close":15772.0},{"date":"2022-08-08","close":15235.0},{"date":"2022-08-09","close":15284.0},{"date":"2022-08-10","close":15333.0},{"date":"2022-08-11","close":15821.0},{"date":"2022-08-12","close":15967.0},{"date":"2022-08-16","close":15967.0},{"date":"2022-08-17","close":15723.0},{"date":"2022-08-18","close":15675.0},{"date":"2022-08-19","close":15528.0},{"date":"2022-08-22","close":16016.0},{"date":"2022-08-23","close":16114.0},{"date":"2022-08-24","close":16358.0},{"date":"2022-08-25","close":16212.0},{"date":"2022-08-26","close":16212.0},{"date":"2022-08-29","close":15723.0},{"date":"2022-08-30","close":15772.0},{"date":"2022-08-31","close":15821.0},{"date":"2022-09-01","close":15235.0},{"date":"2022-09-02","close":14991.0},{"date":"2022-09-05","close":14747.0},{"date":"2022-09-06","close":15186.0},{"date":"2022-09-07","close":14893.0},{"date":"2022-09-08","close":15919.0},{"date":"2022-09-13","close":15772.0},{"date":"2022-09-14","close":15186.0},{"date":"2022-09-15","close":15284.0},{"date":"2022-09-16","close":14649.0},{"date":"2022-09-19","close":14161.0},{"date":"2022-09-20","close":14161.0},{"date":"2022-09-21","close":13721.0},{"date":"2022-09-22","close":13770.0},{"date":"2022-09-23","close":12940.0},{"date":"2022-09-26","close":12354.0},{"date":"2022-09-27","close":12403.0},{"date":"2022-09-28","close":11817.0},{"date":"2022-09-29","close":11768.0},{"date":"2022-09-30","close":11573.0},{"date":"2022-10-04","close":12207.0},{"date":"2022-10-05","close":11817.0},{"date":"2022-10-06","close":12207.0},{"date":"2022-10-07","close":12110.0},{"date":"2022-10-11","close":11719.0},{"date":"2022-10-12","close":11719.0},{"date":"2022-10-13","close":10987.0},{"date":"2022-10-14","close":11914.0},{"date":"2022-10-17","close":12110.0},{"date":"2022-10-18","close":12012.0},{"date":"2022-10-19","close":12061.0},{"date":"2022-10-20","close":11768.0},{"date":"2022-10-21","close":11817.0},{"date":"2022-10-24","close":11914.0},{"date":"2022-10-25","close":11963.0},{"date":"2022-10-26","close":11719.0},{"date":"2022-10-27","close":12500.0},{"date":"2022-10-28","close":12061.0},{"date":"2022-10-31","close":12110.0},{"date":"2022-11-01","close":12403.0},{"date":"2022-11-02","close":12159.0},{"date":"2022-11-03","close":12159.0},{"date":"2022-11-04","close":12159.0},{"date":"2022-11-07","close":12549.0},{"date":"2022-11-08","close":12696.0},{"date":"2022-11-09","close":12745.0},{"date":"2022-11-10","close":12647.0},{"date":"2022-11-11","close":13038.0},{"date":"2022-11-14","close":13575.0},{"date":"2022-11-15","close":13721.0},{"date":"2022-11-16","close":13526.0},{"date":"2022-11-17","close":13135.0},{"date":"2022-11-18","close":12940.0},{"date":"2022-11-21","close":12793.0},{"date":"2022-11-22","close":12842.0},{"date":"2022-11-23","close":13135.0},{"date":"2022-11-24","close":13282.0},{"date":"2022-11-25","close":13526.0},{"date":"2022-11-28","close":12891.0},{"date":"2022-11-29","close":12940.0},{"date":"2022-11-30","close":12940.0},{"date":"2022-12-01","close":13184.0},{"date":"2022-12-02","close":12891.0},{"date":"2022-12-05","close":12256.0},{"date":"2022-12-06","close":12159.0},{"date":"2022-12-07","close":12159.0},{"date":"2022-12-08","close":12305.0},{"date":"2022-12-09","close":12061.0},{"date":"2022-12-12","close":12012.0},{"date":"2022-12-13","close":11817.0},{"date":"2022-12-14","close":12207.0},{"date":"2022-12-15","close":11963.0},{"date":"2022-12-16","close":11817.0},{"date":"2022-12-19","close":11670.0},{"date":"2022-12-20","close":11426.0},{"date":"2022-12-21","close":11231.0},{"date":"2022-12-22","close":11524.0},{"date":"2022-12-23","close":10987.0},{"date":"2022-12-26","close":11035.0},{"date":"2022-12-27","close":11182.0},{"date":"2022-12-28","close":10840.0},{"date":"2022-12-29","close":10450.0},{"date":"2023-01-02","close":10352.0},{"date":"2023-01-03","close":10498.0},{"date":"2023-01-04","close":10645.0},{"date":"2023-01-05","close":10401.0},{"date":"2023-01-06","close":10742.0},{"date":"2023-01-09","close":11035.0},{"date":"2023-01-10","close":11133.0},{"date":"2023-01-11","close":11670.0},{"date":"2023-01-12","close":11719.0},{"date":"2023-01-13","close":11573.0},{"date":"2023-01-16","close":11719.0},{"date":"2023-01-17","close":11768.0},{"date":"2023-01-18","close":11768.0},{"date":"2023-01-19","close":11670.0},{"date":"2023-01-20","close":11817.0},{"date":"2023-01-25","close":12022.0},{"date":"2023-01-26","close":12364.0},{"date":"2023-01-27","close":12383.0},{"date":"2023-01-30","close":12276.0},{"date":"2023-01-31","close":12383.0},{"date":"2023-02-01","close":12442.0},{"date":"2023-02-02","close":12559.0},{"date":"2023-02-03","close":12432.0},{"date":"2023-02-06","close":12510.0},{"date":"2023-02-07","close":12618.0},{"date":"2023-02-08","close":12413.0},{"date":"2023-02-09","close":12710.0},{"date":"2023-02-10","close":12159.0},{"date":"2023-02-13","close":11993.0},{"date":"2023-02-14","close":12071.0},{"date":"2023-02-15","close":11817.0},{"date":"2023-02-16","close":13545.0},{"date":"2023-02-17","close":13331.0},{"date":"2023-02-20","close":13360.0},{"date":"2023-02-21","close":13516.0},{"date":"2023-02-22","close":12706.0},{"date":"2023-02-23","close":12813.0},{"date":"2023-02-24","close":12403.0},{"date":"2023-02-27","close":12891.0},{"date":"2023-02-28","close":12989.0},{"date":"2023-03-02","close":12745.0},{"date":"2023-03-03","close":13438.0},{"date":"2023-03-06","close":13477.0},{"date":"2023-03-07","close":13165.0},{"date":"2023-03-08","close":12872.0},{"date":"2023-03-09","close":12334.0},{"date":"2023-03-10","close":12080.0},{"date":"2023-03-13","close":12149.0},{"date":"2023-03-14","close":11748.0},{"date":"2023-03-15","close":11768.0},{"date":"2023-03-16","close":11836.0},{"date":"2023-03-17","close":12286.0},{"date":"2023-03-20","close":12413.0},{"date":"2023-03-21","close":12481.0},{"date":"2023-03-22","close":12510.0},{"date":"2023-03-23","close":13086.0},{"date":"2023-03-24","close":13086.0},{"date":"2023-03-27","close":13067.0},{"date":"2023-03-28","close":13116.0},{"date":"2023-03-29","close":16231.0},{"date":"2023-03-30","close":16065.0},{"date":"2023-03-31","close":15323.0},{"date":"2023-04-03","close":15870.0},{"date":"2023-04-04","close":15421.0},{"date":"2023-04-05","close":15450.0},{"date":"2023-04-06","close":15157.0},{"date":"2023-04-07","close":15675.0},{"date":"2023-04-10","close":15821.0},{"date":"2023-04-11","close":15841.0},{"date":"2023-04-12","close":15391.0},{"date":"2023-04-13","close":15382.0},{"date":"2023-04-14","close":15899.0},{"date":"2023-04-17","close":14542.0},{"date":"2023-04-18","close":14571.0},{"date":"2023-04-19","close":14542.0},{"date":"2023-04-20","close":13965.0},{"date":"2023-04-21","close":13965.0},{"date":"2023-04-24","close":13770.0},{"date":"2023-04-25","close":13389.0},{"date":"2023-04-26","close":13125.0},{"date":"2023-04-27","close":13428.0},{"date":"2023-04-28","close":13155.0},{"date":"2023-05-02","close":13458.0},{"date":"2023-05-03","close":13487.0},{"date":"2023-05-04","close":13350.0},{"date":"2023-05-08","close":13350.0},{"date":"2023-05-09","close":13213.0},{"date":"2023-05-10","close":12999.0},{"date":"2023-05-11","close":12764.0},{"date":"2023-05-12","close":12598.0},{"date":"2023-05-15","close":12530.0},{"date":"2023-05-16","close":12520.0},{"date":"2023-05-17","close":12618.0},{"date":"2023-05-18","close":12657.0},{"date":"2023-05-19","close":12959.0},{"date":"2023-05-22","close":13038.0},{"date":"2023-05-23","close":12920.0},{"date":"2023-05-24","close":12930.0},{"date":"2023-05-25","close":12745.0},{"date":"2023-05-26","close":12686.0},{"date":"2023-05-30","close":13721.0},{"date":"2023-05-31","close":13350.0},{"date":"2023-06-01","close":13360.0},{"date":"2023-06-02","close":13448.0},{"date":"2023-06-05","close":13409.0},{"date":"2023-06-07","close":13604.0},{"date":"2023-06-08","close":13555.0},{"date":"2023-06-09","close":13653.0},{"date":"2023-06-12","close":13858.0},{"date":"2023-06-13","close":13711.0},{"date":"2023-06-14","close":13282.0},{"date":"2023-06-15","close":13409.0},{"date":"2023-06-16","close":13379.0},{"date":"2023-06-19","close":13370.0},{"date":"2023-06-20","close":13292.0},{"date":"2023-06-21","close":12930.0},{"date":"2023-06-22","close":12725.0},{"date":"2023-06-23","close":12696.0},{"date":"2023-06-26","close":12637.0},{"date":"2023-06-27","close":12461.0},{"date":"2023-06-28","close":12256.0},{"date":"2023-06-29","close":12022.0},{"date":"2023-06-30","close":12403.0},{"date":"2023-07-03","close":12696.0},{"date":"2023-07-04","close":12569.0},{"date":"2023-07-05","close":12686.0},{"date":"2023-07-06","close":12354.0},{"date":"2023-07-07","close":12217.0},{"date":"2023-07-10","close":12168.0},{"date":"2023-07-11","close":12403.0},{"date":"2023-07-12","close":13575.0},{"date":"2023-07-13","close":13282.0},{"date":"2023-07-14","close":13516.0},{"date":"2023-07-17","close":13106.0},{"date":"2023-07-18","close":12999.0},{"date":"2023-07-19","close":12842.0},{"date":"2023-07-20","close":12901.0},{"date":"2023-07-21","close":12911.0},{"date":"2023-07-24","close":13047.0},{"date":"2023-07-25","close":12911.0},{"date":"2023-07-26","close":12315.0},{"date":"2023-07-27","close":12237.0},{"date":"2023-07-28","close":12579.0},{"date":"2023-07-31","close":13213.0},{"date":"2023-08-01","close":13047.0},{"date":"2023-08-02","close":12559.0},{"date":"2023-08-03","close":12598.0},{"date":"2023-08-04","close":12305.0},{"date":"2023-08-07","close":12110.0},{"date":"2023-08-08","close":11914.0},{"date":"2023-08-09","close":12598.0},{"date":"2023-08-10","close":12032.0},{"date":"2023-08-11","close":12051.0},{"date":"2023-08-14","close":11846.0},{"date":"2023-08-16","close":11231.0},{"date":"2023-08-17","close":11739.0},{"date":"2023-08-18","close":11524.0},{"date":"2023-08-21","close":11426.0},{"date":"2023-08-22","close":11358.0},{"date":"2023-08-23","close":11026.0},{"date":"2023-08-24","close":10987.0},{"date":"2023-08-25","close":10782.0},{"date":"2023-08-28","close":11094.0},{"date":"2023-08-29","close":11280.0},{"date":"2023-08-30","close":11319.0},{"date":"2023-08-31","close":11426.0},{"date":"2023-09-01","close":11446.0},{"date":"2023-09-04","close":11729.0},{"date":"2023-09-05","close":11680.0},{"date":"2023-09-06","close":11612.0},{"date":"2023-09-07","close":11514.0},{"date":"2023-09-08","close":11426.0},{"date":"2023-09-11","close":10694.0},{"date":"2023-09-12","close":10713.0},{"date":"2023-09-13","close":10430.0},{"date":"2023-09-14","close":11524.0},{"date":"2023-09-15","close":10957.0},{"date":"2023-09-18","close":10752.0},{"date":"2023-09-19","close":10723.0},{"date":"2023-09-20","close":10684.0},{"date":"2023-09-21","close":10117.0},{"date":"2023-09-22","close":10078.0},{"date":"2023-09-25","close":9942.0},{"date":"2023-09-26","close":9805.0},{"date":"2023-09-27","close":9990.0},{"date":"2023-10-04","close":9737.0},{"date":"2023-10-05","close":9737.0},{"date":"2023-10-06","close":9668.0},{"date":"2023-10-10","close":9561.0},{"date":"2023-10-11","close":10137.0},{"date":"2023-10-12","close":10547.0},{"date":"2023-10-13","close":10254.0},{"date":"2023-10-16","close":10069.0},{"date":"2023-10-17","close":10225.0},{"date":"2023-10-18","close":10342.0},{"date":"2023-10-19","close":9990.0},{"date":"2023-10-20","close":9737.0},{"date":"2023-10-23","close":9678.0},{"date":"2023-10-24","close":9961.0},{"date":"2023-10-25","close":9932.0},{"date":"2023-10-26","close":9356.0},{"date":"2023-10-27","close":9551.0},{"date":"2023-10-30","close":9883.0},{"date":"2023-10-31","close":9727.0},{"date":"2023-11-01","close":9697.0},{"date":"2023-11-02","close":10059.0},{"date":"2023-11-03","close":10176.0},{"date":"2023-11-06","close":10987.0},{"date":"2023-11-07","close":10713.0},{"date":"2023-11-08","close":10567.0},{"date":"2023-11-09","close":10733.0},{"date":"2023-11-10","close":10498.0},{"date":"2023-11-13","close":10391.0},{"date":"2023-11-14","close":10616.0},{"date":"2023-11-15","close":10869.0},{"date":"2023-11-16","close":10967.0},{"date":"2023-11-17","close":11016.0},{"date":"2023-11-20","close":11221.0},{"date":"2023-11-21","close":11358.0},{"date":"2023-11-22","close":11426.0},{"date":"2023-11-23","close":11319.0},{"date":"2023-11-24","close":11377.0},{"date":"2023-11-27","close":11436.0},{"date":"2023-11-28","close":11514.0},{"date":"2023-11-29","close":11797.0},{"date":"2023-11-30","close":11641.0},{"date":"2023-12-01","close":11534.0},{"date":"2023-12-04","close":11651.0},{"date":"2023-12-05","close":11446.0},{"date":"2023-12-06","close":11573.0},{"date":"2023-12-07","close":11446.0},{"date":"2023-12-08","close":11573.0},{"date":"2023-12-11","close":11612.0},{"date":"2023-12-12","close":11719.0},{"date":"2023-12-13","close":11475.0},{"date":"2023-12-14","close":11651.0},{"date":"2023-12-15","close":11680.0},{"date":"2023-12-18","close":11709.0},{"date":"2023-12-19","close":11719.0},{"date":"2023-12-20","close":11797.0},{"date":"2023-12-21","close":11612.0},{"date":"2023-12-22","close":11670.0},{"date":"2023-12-26","close":11387.0},{"date":"2023-12-27","close":11475.0},{"date":"2023-12-28","close":11700.0},{"date":"2024-01-02","close":11739.0},{"date":"2024-01-03","close":11475.0},{"date":"2024-01-04","close":11231.0},{"date":"2024-01-05","close":11182.0},{"date":"2024-01-08","close":11084.0},{"date":"2024-01-09","close":11026.0},{"date":"2024-01-10","close":11055.0},{"date":"2024-01-11","close":10762.0},{"date":"2024-01-12","close":10635.0},{"date":"2024-01-15","close":10313.0},{"date":"2024-01-16","close":10352.0},{"date":"2024-01-17","close":9932.0},{"date":"2024-01-18","close":9932.0},{"date":"2024-01-19","close":10030.0},{"date":"2024-01-22","close":9844.0},{"date":"2024-01-23","close":9903.0},{"date":"2024-01-24","close":9834.0},{"date":"2024-01-25","close":9834.0},{"date":"2024-01-26","close":8438.0},{"date":"2024-01-29","close":8545.0},{"date":"2024-01-30","close":8340.0},{"date":"2024-01-31","close":8115.0},{"date":"2024-02-01","close":8027.0},{"date":"2024-02-02","close":8203.0},{"date":"2024-02-05","close":8154.0},{"date":"2024-02-06","close":8233.0},{"date":"2024-02-07","close":8399.0},{"date":"2024-02-08","close":8526.0},{"date":"2024-02-13","close":8760.0},{"date":"2024-02-14","close":8740.0},{"date":"2024-02-15","close":9010.0},{"date":"2024-02-16","close":8858.0},{"date":"2024-02-19","close":8776.4736},{"date":"2024-02-20","close":8766.7109},{"date":"2024-02-21","close":8786.2354},{"date":"2024-02-22","close":8649.5605},{"date":"2024-02-23","close":8551.9365},{"date":"2024-02-26","close":8630.0361},{"date":"2024-02-27","close":8356.6865},{"date":"2024-02-28","close":8310.0},{"date":"2024-02-29","close":8340.0},{"date":"2024-03-04","close":8260.0},{"date":"2024-03-05","close":8190.0},{"date":"2024-03-06","close":8220.0},{"date":"2024-03-07","close":8160.0},{"date":"2024-03-08","close":8400.0},{"date":"2024-03-11","close":8360.0},{"date":"2024-03-12","close":8770.0},{"date":"2024-03-13","close":8600.0},{"date":"2024-03-14","close":8800.0},{"date":"2024-03-15","close":8520.0},{"date":"2024-03-18","close":8560.0},{"date":"2024-03-19","close":8400.0},{"date":"2024-03-20","close":8210.0},{"date":"2024-03-21","close":8170.0},{"date":"2024-03-22","close":7970.0},{"date":"2024-03-25","close":7940.0},{"date":"2024-03-26","close":7900.0},{"date":"2024-03-27","close":7980.0},{"date":"2024-03-28","close":7980.0},{"date":"2024-03-29","close":8000.0},{"date":"2024-04-01","close":8170.0},{"date":"2024-04-02","close":8040.0},{"date":"2024-04-03","close":7910.0},{"date":"2024-04-04","close":8000.0},{"date":"2024-04-05","close":7840.0},{"date":"2024-04-08","close":7600.0},{"date":"2024-04-09","close":8130.0},{"date":"2024-04-11","close":8080.0},{"date":"2024-04-12","close":8000.0},{"date":"2024-04-15","close":7790.0},{"date":"2024-04-16","close":7360.0},{"date":"2024-04-17","close":7620.0},{"date":"2024-04-18","close":7850.0},{"date":"2024-04-19","close":7780.0},{"date":"2024-04-22","close":7930.0},{"date":"2024-04-23","close":7800.0},{"date":"2024-04-24","close":7780.0},{"date":"2024-04-25","close":7640.0},{"date":"2024-04-26","close":7490.0},{"date":"2024-04-29","close":7770.0},{"date":"2024-04-30","close":7770.0},{"date":"2024-05-02","close":7690.0},{"date":"2024-05-03","close":7350.0},{"date":"2024-05-07","close":7430.0},{"date":"2024-05-08","close":7430.0},{"date":"2024-05-09","close":7210.0},{"date":"2024-05-10","close":7390.0},{"date":"2024-05-13","close":7330.0},{"date":"2024-05-14","close":7400.0},{"date":"2024-05-16","close":7350.0},{"date":"2024-05-17","close":7270.0},{"date":"2024-05-20","close":7200.0},{"date":"2024-05-21","close":7090.0},{"date":"2024-05-22","close":7020.0},{"date":"2024-05-23","close":7180.0},{"date":"2024-05-24","close":7000.0},{"date":"2024-05-27","close":7240.0},{"date":"2024-05-28","close":7630.0},{"date":"2024-05-29","close":7600.0},{"date":"2024-05-30","close":7310.0},{"date":"2024-05-31","close":7500.0},{"date":"2024-06-03","close":7490.0},{"date":"2024-06-04","close":7380.0},{"date":"2024-06-05","close":7490.0},{"date":"2024-06-07","close":7440.0},{"date":"2024-06-10","close":7590.0},{"date":"2024-06-11","close":7980.0},{"date":"2024-06-12","close":7950.0},{"date":"2024-06-13","close":7960.0},{"date":"2024-06-14","close":7970.0},{"date":"2024-06-17","close":7790.0},{"date":"2024-06-18","close":7660.0},{"date":"2024-06-19","close":7580.0},{"date":"2024-06-20","close":7500.0},{"date":"2024-06-21","close":7420.0},{"date":"2024-06-24","close":7340.0},{"date":"2024-06-25","close":7250.0},{"date":"2024-06-26","close":7240.0},{"date":"2024-06-27","close":7130.0},{"date":"2024-06-28","close":7320.0},{"date":"2024-07-01","close":7480.0},{"date":"2024-07-02","close":7210.0},{"date":"2024-07-03","close":7300.0},{"date":"2024-07-04","close":7480.0},{"date":"2024-07-05","close":7670.0},{"date":"2024-07-08","close":7620.0},{"date":"2024-07-09","close":7640.0},{"date":"2024-07-10","close":7410.0},{"date":"2024-07-11","close":7180.0},{"date":"2024-07-12","close":7220.0},{"date":"2024-07-15","close":7160.0},{"date":"2024-07-16","close":7030.0},{"date":"2024-07-17","close":6990.0},{"date":"2024-07-18","close":6950.0},{"date":"2024-07-19","close":6940.0},{"date":"2024-07-22","close":6620.0},{"date":"2024-07-23","close":6520.0},{"date":"2024-07-24","close":6500.0},{"date":"2024-07-25","close":6370.0},{"date":"2024-07-26","close":6340.0},{"date":"2024-07-29","close":6370.0},{"date":"2024-07-30","close":6260.0},{"date":"2024-07-31","close":6320.0},{"date":"2024-08-01","close":6520.0},{"date":"2024-08-02","close":6360.0},{"date":"2024-08-05","close":5470.0},{"date":"2024-08-06","close":5800.0},{"date":"2024-08-07","close":5930.0},{"date":"2024-08-08","close":6040.0},{"date":"2024-08-09","close":6150.0},{"date":"2024-08-12","close":6180.0},{"date":"2024-08-13","close":6180.0},{"date":"2024-08-14","close":6350.0},{"date":"2024-08-16","close":6350.0},{"date":"2024-08-19","close":6370.0},{"date":"2024-08-20","close":6450.0},{"date":"2024-08-21","close":6480.0},{"date":"2024-08-22","close":6580.0},{"date":"2024-08-23","close":6580.0},{"date":"2024-08-26","close":6650.0},{"date":"2024-08-27","close":6660.0},{"date":"2024-08-28","close":6670.0},{"date":"2024-08-29","close":6740.0},{"date":"2024-08-30","close":6640.0},{"date":"2024-09-02","close":7040.0},{"date":"2024-09-03","close":6900.0},{"date":"2024-09-04","close":6660.0},{"date":"2024-09-05","close":6720.0},{"date":"2024-09-06","close":6210.0},{"date":"2024-09-09","close":6090.0},{"date":"2024-09-10","close":6340.0},{"date":"2024-09-11","close":6450.0},{"date":"2024-09-12","close":6720.0},{"date":"2024-09-13","close":6460.0},{"date":"2024-09-19","close":6380.0},{"date":"2024-09-20","close":6010.0},{"date":"2024-09-23","close":6160.0},{"date":"2024-09-24","close":6480.0},{"date":"2024-09-25","close":6450.0},{"date":"2024-09-26","close":6780.0},{"date":"2024-09-27","close":6790.0},{"date":"2024-09-30","close":6560.0},{"date":"2024-10-02","close":6390.0},{"date":"2024-10-04","close":6440.0},{"date":"2024-10-07","close":6720.0},{"date":"2024-10-08","close":6600.0},{"date":"2024-10-10","close":6570.0},{"date":"2024-10-11","close":6430.0},{"date":"2024-10-14","close":6430.0},{"date":"2024-10-15","close":6290.0},{"date":"2024-10-16","close":6220.0},{"date":"2024-10-17","close":6250.0},{"date":"2024-10-18","close":6160.0},{"date":"2024-10-21","close":6190.0},{"date":"2024-10-22","close":5940.0},{"date":"2024-10-23","close":6060.0},{"date":"2024-10-24","close":5970.0},{"date":"2024-10-25","close":5860.0},{"date":"2024-10-28","close":6170.0},{"date":"2024-10-29","close":6130.0},{"date":"2024-10-30","close":6100.0},{"date":"2024-10-31","close":6270.0},{"date":"2024-11-01","close":6180.0},{"date":"2024-11-04","close":6180.0},{"date":"2024-11-05","close":6230.0},{"date":"2024-11-06","close":5950.0},{"date":"2024-11-07","close":5800.0},{"date":"2024-11-08","close":5860.0},{"date":"2024-11-11","close":5600.0},{"date":"2024-11-12","close":5380.0},{"date":"2024-11-13","close":5090.0},{"date":"2024-11-14","close":4855.0},{"date":"2024-11-15","close":4925.0},{"date":"2024-11-18","close":5100.0},{"date":"2024-11-19","close":5150.0},{"date":"2024-11-20","close":5500.0},{"date":"2024-11-21","close":5570.0},{"date":"2024-11-22","close":5570.0},{"date":"2024-11-25","close":5710.0},{"date":"2024-11-26","close":5670.0},{"date":"2024-11-27","close":5560.0},{"date":"2024-11-28","close":5580.0},{"date":"2024-11-29","close":5290.0},{"date":"2024-12-02","close":5190.0},{"date":"2024-12-03","close":5300.0},{"date":"2024-12-04","close":5180.0},{"date":"2024-12-05","close":5050.0},{"date":"2024-12-06","close":4960.0},{"date":"2024-12-09","close":4605.0},{"date":"2024-12-10","close":4935.0},{"date":"2024-12-11","close":5130.0},{"date":"2024-12-12","close":5110.0},{"date":"2024-12-13","close":5180.0},{"date":"2024-12-16","close":5300.0},{"date":"2024-12-17","close":5260.0},{"date":"2024-12-18","close":5320.0},{"date":"2024-12-19","close":5140.0},{"date":"2024-12-20","close":5000.0},{"date":"2024-12-23","close":5110.0},{"date":"2024-12-24","close":5000.0},{"date":"2024-12-26","close":4945.0},{"date":"2024-12-27","close":4870.0},{"date":"2024-12-30","close":4975.0},{"date":"2025-01-02","close":4845.0},{"date":"2025-01-03","close":5090.0},{"date":"2025-01-06","close":5170.0},{"date":"2025-01-07","close":5230.0},{"date":"2025-01-08","close":5250.0},{"date":"2025-01-09","close":5100.0},{"date":"2025-01-10","close":5080.0},{"date":"2025-01-13","close":5040.0},{"date":"2025-01-14","close":5100.0},{"date":"2025-01-15","close":5020.0},{"date":"2025-01-16","close":5050.0},{"date":"2025-01-17","close":5020.0},{"date":"2025-01-20","close":5110.0},{"date":"2025-01-21","close":4980.0},{"date":"2025-01-22","close":5030.0},{"date":"2025-01-23","close":4925.0},{"date":"2025-01-24","close":4970.0},{"date":"2025-01-31","close":5060.0},{"date":"2025-02-03","close":4710.0},{"date":"2025-02-04","close":4745.0},{"date":"2025-02-05","close":4905.0},{"date":"2025-02-06","close":4945.0},{"date":"2025-02-07","close":4900.0},{"date":"2025-02-10","close":4955.0},{"date":"2025-02-11","close":4940.0},{"date":"2025-02-12","close":4895.0},{"date":"2025-02-13","close":5040.0},{"date":"2025-02-14","close":4995.0},{"date":"2025-02-17","close":5180.0},{"date":"2025-02-18","close":5060.0},{"date":"2025-02-19","close":5060.0},{"date":"2025-02-20","close":5040.0},{"date":"2025-02-21","close":5010.0},{"date":"2025-02-24","close":5270.0},{"date":"2025-02-25","close":5020.0},{"date":"2025-02-26","close":5130.0},{"date":"2025-02-27","close":5020.0},{"date":"2025-02-28","close":4705.0},{"date":"2025-03-04","close":4480.0},{"date":"2025-03-05","close":4590.0},{"date":"2025-03-06","close":4475.0},{"date":"2025-03-07","close":4480.0},{"date":"2025-03-10","close":4560.0},{"date":"2025-03-11","close":4445.0},{"date":"2025-03-12","close":4615.0},{"date":"2025-03-13","close":4510.0},{"date":"2025-03-14","close":4570.0},{"date":"2025-03-17","close":4640.0},{"date":"2025-03-18","close":5190.0},{"date":"2025-03-19","close":5360.0},{"date":"2025-03-20","close":5100.0},{"date":"2025-03-21","close":5080.0},{"date":"2025-03-24","close":5090.0},{"date":"2025-03-25","close":4995.0},{"date":"2025-03-26","close":4960.0},{"date":"2025-03-27","close":4860.0},{"date":"2025-03-28","close":4710.0},{"date":"2025-03-31","close":4510.0},{"date":"2025-04-01","close":4520.0},{"date":"2025-04-02","close":4435.0},{"date":"2025-04-03","close":4335.0},{"date":"2025-04-04","close":4370.0},{"date":"2025-04-07","close":4050.0},{"date":"2025-04-08","close":4000.0},{"date":"2025-04-09","close":3830.0},{"date":"2025-04-10","close":4350.0},{"date":"2025-04-11","close":4345.0},{"date":"2025-04-14","close":4420.0},{"date":"2025-04-15","close":4425.0},{"date":"2025-04-16","close":4320.0},{"date":"2025-04-17","close":4320.0},{"date":"2025-04-18","close":4320.0},{"date":"2025-04-21","close":4300.0},{"date":"2025-04-22","close":4235.0},{"date":"2025-04-23","close":4365.0},{"date":"2025-04-24","close":4360.0},{"date":"2025-04-25","close":4480.0},{"date":"2025-04-28","close":4460.0},{"date":"2025-04-29","close":4475.0},{"date":"2025-04-30","close":4380.0},{"date":"2025-05-02","close":4380.0},{"date":"2025-05-07","close":4335.0},{"date":"2025-05-08","close":4370.0},{"date":"2025-05-09","close":4260.0},{"date":"2025-05-12","close":4405.0},{"date":"2025-05-13","close":4335.0},{"date":"2025-05-14","close":4350.0},{"date":"2025-05-15","close":4260.0},{"date":"2025-05-16","close":4130.0},{"date":"2025-05-19","close":4095.0},{"date":"2025-05-20","close":4070.0},{"date":"2025-05-21","close":4060.0},{"date":"2025-05-22","close":3970.0},{"date":"2025-05-23","close":3915.0},{"date":"2025-05-26","close":4000.0},{"date":"2025-05-27","close":4010.0},{"date":"2025-05-28","close":4220.0},{"date":"2025-05-29","close":4260.0},{"date":"2025-05-30","close":4210.0},{"date":"2025-06-02","close":4195.0},{"date":"2025-06-04","close":4480.0},{"date":"2025-06-05","close":4565.0},{"date":"2025-06-09","close":4560.0},{"date":"2025-06-10","close":4795.0},{"date":"2025-06-11","close":4910.0},{"date":"2025-06-12","close":5040.0},{"date":"2025-06-13","close":5270.0},{"date":"2025-06-16","close":5270.0},{"date":"2025-06-17","close":5150.0},{"date":"2025-06-18","close":5050.0},{"date":"2025-06-19","close":5100.0},{"date":"2025-06-20","close":5060.0},{"date":"2025-06-23","close":5000.0},{"date":"2025-06-24","close":5060.0},{"date":"2025-06-25","close":5040.0},{"date":"2025-06-26","close":4955.0},{"date":"2025-06-27","close":4775.0},{"date":"2025-06-30","close":4730.0},{"date":"2025-07-01","close":4790.0},{"date":"2025-07-02","close":4850.0},{"date":"2025-07-03","close":4965.0},{"date":"2025-07-04","close":4905.0},{"date":"2025-07-07","close":4810.0},{"date":"2025-07-08","close":4835.0},{"date":"2025-07-09","close":4845.0},{"date":"2025-07-10","close":4865.0},{"date":"2025-07-11","close":4900.0},{"date":"2025-07-14","close":4770.0},{"date":"2025-07-15","close":4745.0},{"date":"2025-07-16","close":4690.0},{"date":"2025-07-17","close":4695.0},{"date":"2025-07-18","close":4790.0},{"date":"2025-07-21","close":4950.0},{"date":"2025-07-22","close":4855.0},{"date":"2025-07-23","close":4840.0},{"date":"2025-07-24","close":4790.0},{"date":"2025-07-25","close":4770.0},{"date":"2025-07-28","close":4830.0},{"date":"2025-07-29","close":4845.0},{"date":"2025-07-30","close":4900.0},{"date":"2025-07-31","close":4835.0},{"date":"2025-08-01","close":4605.0},{"date":"2025-08-04","close":4670.0},{"date":"2025-08-05","close":4830.0},{"date":"2025-08-06","close":4955.0},{"date":"2025-08-07","close":5030.0},{"date":"2025-08-08","close":5010.0},{"date":"2025-08-11","close":5030.0},{"date":"2025-08-12","close":5030.0},{"date":"2025-08-13","close":5280.0},{"date":"2025-08-14","close":5840.0},{"date":"2025-08-18","close":6230.0},{"date":"2025-08-19","close":6050.0},{"date":"2025-08-20","close":5940.0},{"date":"2025-08-21","close":6000.0},{"date":"2025-08-22","close":6050.0},{"date":"2025-08-25","close":6050.0},{"date":"2025-08-26","close":6190.0},{"date":"2025-08-27","close":6040.0},{"date":"2025-08-28","close":6010.0},{"date":"2025-08-29","close":6010.0},{"date":"2025-09-01","close":5780.0},{"date":"2025-09-02","close":5790.0},{"date":"2025-09-03","close":5600.0},{"date":"2025-09-04","close":5580.0},{"date":"2025-09-05","close":5520.0},{"date":"2025-09-08","close":5480.0},{"date":"2025-09-09","close":5550.0},{"date":"2025-09-10","close":5580.0},{"date":"2025-09-11","close":5590.0},{"date":"2025-09-12","close":5600.0},{"date":"2025-09-15","close":6730.0},{"date":"2025-09-16","close":6260.0},{"date":"2025-09-17","close":6190.0},{"date":"2025-09-18","close":6380.0},{"date":"2025-09-19","close":6230.0},{"date":"2025-09-22","close":6110.0},{"date":"2025-09-23","close":6120.0},{"date":"2025-09-24","close":6160.0},{"date":"2025-09-25","close":6060.0},{"date":"2025-09-26","close":5830.0},{"date":"2025-09-29","close":5870.0},{"date":"2025-09-30","close":5810.0},{"date":"2025-10-01","close":5880.0},{"date":"2025-10-02","close":6070.0},{"date":"2025-10-10","close":6180.0},{"date":"2025-10-13","close":6220.0},{"date":"2025-10-14","close":6050.0},{"date":"2025-10-15","close":6110.0},{"date":"2025-10-16","close":6480.0},{"date":"2025-10-17","close":7140.0},{"date":"2025-10-20","close":7010.0},{"date":"2025-10-21","close":6840.0},{"date":"2025-10-22","close":6790.0},{"date":"2025-10-23","close":6780.0},{"date":"2025-10-24","close":7900.0},{"date":"2025-10-27","close":9420.0},{"date":"2025-10-28","close":9990.0},{"date":"2025-10-29","close":9850.0},{"date":"2025-10-30","close":8700.0},{"date":"2025-10-31","close":8900.0},{"date":"2025-11-03","close":9200.0},{"date":"2025-11-04","close":9290.0},{"date":"2025-11-05","close":9360.0},{"date":"2025-11-06","close":8810.0},{"date":"2025-11-07","close":9020.0},{"date":"2025-11-10","close":8810.0},{"date":"2025-11-11","close":8880.0},{"date":"2025-11-12","close":9260.0},{"date":"2025-11-13","close":9900.0},{"date":"2025-11-14","close":9570.0},{"date":"2025-11-17","close":8790.0},{"date":"2025-11-18","close":8640.0},{"date":"2025-11-19","close":8170.0},{"date":"2025-11-20","close":8490.0},{"date":"2025-11-21","close":8040.0},{"date":"2025-11-24","close":7800.0},{"date":"2025-11-25","close":7400.0},{"date":"2025-11-26","close":7770.0},{"date":"2025-11-27","close":8240.0},{"date":"2025-11-28","close":8380.0},{"date":"2025-12-01","close":8290.0},{"date":"2025-12-02","close":8220.0},{"date":"2025-12-03","close":8250.0},{"date":"2025-12-04","close":8090.0},{"date":"2025-12-05","close":8120.0},{"date":"2025-12-08","close":8400.0},{"date":"2025-12-09","close":8200.0},{"date":"2025-12-10","close":7940.0},{"date":"2025-12-11","close":8000.0},{"date":"2025-12-12","close":8050.0},{"date":"2025-12-15","close":7930.0},{"date":"2025-12-16","close":7590.0},{"date":"2025-12-17","close":7630.0},{"date":"2025-12-18","close":7350.0},{"date":"2025-12-19","close":7520.0},{"date":"2025-12-22","close":7810.0},{"date":"2025-12-23","close":7830.0},{"date":"2025-12-24","close":7720.0},{"date":"2025-12-26","close":7460.0},{"date":"2025-12-29","close":7710.0},{"date":"2025-12-30","close":7530.0},{"date":"2026-01-02","close":7400.0},{"date":"2026-01-05","close":7920.0},{"date":"2026-01-06","close":7740.0},{"date":"2026-01-07","close":7560.0},{"date":"2026-01-08","close":7370.0},{"date":"2026-01-09","close":7280.0},{"date":"2026-01-12","close":7450.0},{"date":"2026-01-13","close":7660.0},{"date":"2026-01-14","close":7540.0},{"date":"2026-01-15","close":7590.0},{"date":"2026-01-16","close":7430.0},{"date":"2026-01-19","close":7530.0},{"date":"2026-01-20","close":7600.0},{"date":"2026-01-21","close":7380.0},{"date":"2026-01-22","close":7850.0},{"date":"2026-01-23","close":7730.0},{"date":"2026-01-26","close":8040.0},{"date":"2026-01-27","close":7980.0},{"date":"2026-01-28","close":8450.0},{"date":"2026-01-29","close":8470.0},{"date":"2026-01-30","close":8470.0},{"date":"2026-02-02","close":8110.0},{"date":"2026-02-03","close":8380.0},{"date":"2026-02-04","close":8500.0},{"date":"2026-02-05","close":8160.0},{"date":"2026-02-06","close":7980.0},{"date":"2026-02-09","close":8330.0},{"date":"2026-02-10","close":8170.0},{"date":"2026-02-11","close":8080.0},{"date":"2026-02-12","close":8280.0},{"date":"2026-02-13","close":8050.0},{"date":"2026-02-19","close":8400.0},{"date":"2026-02-20","close":8320.0},{"date":"2026-02-23","close":8170.0},{"date":"2026-02-24","close":8310.0},{"date":"2026-02-25","close":8300.0},{"date":"2026-02-26","close":8140.0},{"date":"2026-02-27","close":8030.0},{"date":"2026-03-03","close":7460.0},{"date":"2026-03-04","close":6270.0},{"date":"2026-03-05","close":7060.0},{"date":"2026-03-06","close":7340.0},{"date":"2026-03-09","close":6820.0},{"date":"2026-03-10","close":7190.0},{"date":"2026-03-11","close":7170.0},{"date":"2026-03-12","close":7130.0},{"date":"2026-03-13","close":6970.0},{"date":"2026-03-16","close":6830.0},{"date":"2026-03-17","close":7170.0},{"date":"2026-03-18","close":7220.0},{"date":"2026-03-19","close":7000.0},{"date":"2026-03-20","close":7000.0},{"date":"2026-03-23","close":6640.0},{"date":"2026-03-24","close":7150.0},{"date":"2026-03-25","close":7340.0},{"date":"2026-03-26","close":7210.0},{"date":"2026-03-27","close":7370.0},{"date":"2026-03-30","close":7120.0},{"date":"2026-03-31","close":7020.0},{"date":"2026-04-01","close":7420.0},{"date":"2026-04-02","close":6940.0},{"date":"2026-04-03","close":8920.0},{"date":"2026-04-06","close":9900.0},{"date":"2026-04-07","close":9870.0},{"date":"2026-04-08","close":9710.0},{"date":"2026-04-09","close":11240.0},{"date":"2026-04-10","close":10590.0},{"date":"2026-04-13","close":10660.0},{"date":"2026-04-14","close":10970.0},{"date":"2026-04-15","close":10600.0},{"date":"2026-04-16","close":11300.0},{"date":"2026-04-17","close":13820.0},{"date":"2026-04-20","close":13040.0},{"date":"2026-04-21","close":13700.0},{"date":"2026-04-22","close":14100.0},{"date":"2026-04-23","close":13710.0},{"date":"2026-04-24","close":13090.0},{"date":"2026-04-27","close":13130.0},{"date":"2026-04-28","close":14010.0},{"date":"2026-04-29","close":14010.0},{"date":"2026-04-30","close":13240.0},{"date":"2026-05-04","close":14130.0},{"date":"2026-05-06","close":14130.0},{"date":"2026-05-07","close":13760.0},{"date":"2026-05-08","close":13210.0},{"date":"2026-05-11","close":13410.0},{"date":"2026-05-12","close":12400.0},{"date":"2026-05-13","close":12030.0},{"date":"2026-05-14","close":13620.0},{"date":"2026-05-15","close":11820.0},{"date":"2026-05-18","close":12080.0},{"date":"2026-05-19","close":11880.0},{"date":"2026-05-20","close":11180.0},{"date":"2026-05-21","close":12380.0},{"date":"2026-05-22","close":12910.0},{"date":"2026-05-26","close":12900.0},{"date":"2026-05-27","close":12260.0},{"date":"2026-05-28","close":11890.0},{"date":"2026-05-29","close":11470.0},{"date":"2026-06-01","close":10760.0},{"date":"2026-06-02","close":10580.0},{"date":"2026-06-04","close":11460.0},{"date":"2026-06-05","close":11630.0},{"date":"2026-06-08","close":11250.0},{"date":"2026-06-09","close":13520.0},{"date":"2026-06-10","close":16240.0},{"date":"2026-06-11","close":15770.0},{"date":"2026-06-12","close":19010.0},{"date":"2026-06-15","close":22400.0},{"date":"2026-06-16","close":19200.0},{"date":"2026-06-17","close":17580.0},{"date":"2026-06-18","close":18840.0},{"date":"2026-06-19","close":16940.0},{"date":"2026-06-22","close":18600.0},{"date":"2026-06-23","close":17760.0},{"date":"2026-06-24","close":18360.0},{"date":"2026-06-25","close":18020.0},{"date":"2026-06-26","close":16410.0},{"date":"2026-06-29","close":18700.0},{"date":"2026-06-30","close":20050.0},{"date":"2026-07-01","close":17310.0},{"date":"2026-07-02","close":15270.0},{"date":"2026-07-03","close":14490.0},{"date":"2026-07-06","close":13260.0},{"date":"2026-07-07","close":11590.0},{"date":"2026-07-08","close":10740.0},{"date":"2026-07-09","close":11840.0},{"date":"2026-07-10","close":13740.0},{"date":"2026-07-13","close":12340.0},{"date":"2026-07-14","close":11870.0},{"date":"2026-07-15","close":12750.0},{"date":"2026-07-16","close":11690.0},{"date":"2026-07-20","close":10280.0},{"date":"2026-07-21","close":10670.0},{"date":"2026-07-22","close":11050.0},{"date":"2026-07-23","close":11290.0},{"date":"2026-07-24","close":10230.0},{"date":"2026-07-27","close":9970.0},{"date":"2026-07-28","close":8100.0},{"date":"2026-07-29","close":7170.0},{"date":"2026-07-30","close":6930.0},{"date":"2026-07-31","close":9000.0},{"date":"2026-08-03","close":9520.0},{"date":"2026-08-04","close":9700.0},{"date":"2026-08-05","close":10230.0},{"date":"2026-08-06","close":9860.0},{"date":"2026-08-07","close":9940.0},{"date":"2026-08-10","close":10230.0},{"date":"2026-08-11","close":10640.0},{"date":"2026-08-12","close":10950.0},{"date":"2026-08-13","close":11960.0},{"date":"2026-08-14","close":12400.0},{"date":"2026-08-18","close":12970.0},{"date":"2026-08-19","close":12510.0},{"date":"2026-08-20","close":12430.0},{"date":"2026-08-21","close":11940.0},{"date":"2026-08-24","close":12220.0},{"date":"2026-08-25","close":12460.0},{"date":"2026-08-26","close":12430.0},{"date":"2026-08-27","close":13060.0},{"date":"2026-08-28","close":12520.0},{"date":"2026-08-31","close":13130.0},{"date":"2026-09-01","close":12700.0},{"date":"2026-09-02","close":12530.0},{"date":"2026-09-03","close":12250.0},{"date":"2026-09-04","close":12500.0},{"date":"2026-09-07","close":12900.0},{"date":"2026-09-08","close":12970.0},{"date":"2026-09-09","close":13350.0},{"date":"2026-09-10","close":13240.0},{"date":"2026-09-11","close":13310.0},{"date":"2026-09-14","close":14220.0},{"date":"2026-09-15","close":14640.0},{"date":"2026-09-16","close":14600.0},{"date":"2026-09-17","close":14630.0},{"date":"2026-09-18","close":14570.0},{"date":"2026-09-21","close":13960.0},{"date":"2026-09-22","close":13580.0},{"date":"2026-09-23","close":13940.0},{"date":"2026-09-28","close":13980.0},{"date":"2026-09-29","close":14170.0},{"date":"2026-09-30","close":15070.0},{"date":"2026-10-01","close":15650.0},{"date":"2026-10-02","close":16400.0},{"date":"2026-10-06","close":16250.0},{"date":"2026-10-07","close":15130.0},{"date":"2026-10-08","close":15030.0},{"date":"2026-10-12","close":14140.0},{"date":"2026-10-13","close":14160.0},{"date":"2026-10-14","close":14020.0},{"date":"2026-10-15","close":11800.0},{"date":"2026-10-16","close":11930.0},{"date":"2026-10-19","close":12510.0},{"date":"2026-10-20","close":11330.0},{"date":"2026-10-21","close":11570.0},{"date":"2026-10-22","close":10770.0},{"date":"2026-10-23","close":10190.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-77066.0,"foreign_net":154075.0,"institution_net":-77009.0},{"date":"2026-10-21","retail_net":36073.0,"foreign_net":-30870.0,"institution_net":-5203.0},{"date":"2026-10-20","retail_net":81388.0,"foreign_net":85863.0,"institution_net":-167251.0},{"date":"2026-10-19","retail_net":-167928.0,"foreign_net":186552.0,"institution_net":-18624.0},{"date":"2026-10-16","retail_net":558588.0,"foreign_net":-495775.0,"institution_net":-62813.0},{"date":"2026-10-15","retail_net":207643.0,"foreign_net":224105.0,"institution_net":-431748.0},{"date":"2026-10-14","retail_net":-14544.0,"foreign_net":-10557.0,"institution_net":25101.0},{"date":"2026-10-13","retail_net":-199810.0,"foreign_net":58481.0,"institution_net":141329.0},{"date":"2026-10-12","retail_net":-80166.0,"foreign_net":184899.0,"institution_net":-104733.0},{"date":"2026-10-08","retail_net":232703.0,"foreign_net":-112025.0,"institution_net":-120678.0},{"date":"2026-10-07","retail_net":406369.0,"foreign_net":-66108.0,"institution_net":-340261.0},{"date":"2026-10-06","retail_net":520629.0,"foreign_net":-454675.0,"institution_net":-65954.0},{"date":"2026-10-02","retail_net":-800226.0,"foreign_net":439830.0,"institution_net":360396.0},{"date":"2026-10-01","retail_net":-243763.0,"foreign_net":-94130.0,"institution_net":337893.0},{"date":"2026-09-30","retail_net":-373450.0,"foreign_net":158363.0,"institution_net":215087.0},{"date":"2026-09-29","retail_net":-30869.0,"foreign_net":-78778.0,"institution_net":109647.0},{"date":"2026-09-28","retail_net":-161287.0,"foreign_net":138835.0,"institution_net":22452.0},{"date":"2026-09-23","retail_net":97926.0,"foreign_net":523579.0,"institution_net":-621505.0},{"date":"2026-09-22","retail_net":405550.0,"foreign_net":-187568.0,"institution_net":-217982.0},{"date":"2026-09-21","retail_net":278173.0,"foreign_net":-111857.0,"institution_net":-166316.0},{"date":"2026-09-18","retail_net":-27631.0,"foreign_net":171540.0,"institution_net":-143909.0},{"date":"2026-09-17","retail_net":230164.0,"foreign_net":-97958.0,"institution_net":-132206.0},{"date":"2026-09-16","retail_net":-4925.0,"foreign_net":-664112.0,"institution_net":669037.0},{"date":"2026-09-15","retail_net":84830.0,"foreign_net":-283951.0,"institution_net":199121.0},{"date":"2026-09-14","retail_net":-536524.0,"foreign_net":65475.0,"institution_net":471049.0},{"date":"2026-09-11","retail_net":-26972.0,"foreign_net":-221595.0,"institution_net":248567.0},{"date":"2026-09-10","retail_net":-14069.0,"foreign_net":-22462.0,"institution_net":36531.0},{"date":"2026-09-09","retail_net":32520.0,"foreign_net":-185301.0,"institution_net":152781.0},{"date":"2026-09-08","retail_net":-364063.0,"foreign_net":85982.0,"institution_net":278081.0},{"date":"2026-09-07","retail_net":-168867.0,"foreign_net":47088.0,"institution_net":121779.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-77066.0,"foreign_net":154075.0,"institution_net":-77009.0},"d3":{"retail_net":40395.0,"foreign_net":209068.0,"institution_net":-249463.0},"d7":{"retail_net":624154.0,"foreign_net":113393.0,"institution_net":-737547.0},"d14":{"retail_net":459890.0,"foreign_net":69665.0,"institution_net":-529555.0},"d30":{"retail_net":-119604.0,"foreign_net":-593055.0,"institution_net":712659.0}},"analysis":"최근 5일 외국인 순매수 -10.02만, 기관 순매수 -33.09만. 30일 누적: 외국인 -59.31만, 기관 71.27만.","foreign_flow":-100155.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-330900.0},"insider_trades":[],"price_analysis":{"current":10380.0,"low_30d":10130.0,"support":10767.0,"high_30d":16500.0,"change_1d":-3.6,"change_7d":-16.9,"change_30d":-19.8,"resistance":15863.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.54,"per":null,"quarter":"2024-Q2"},{"pbr":2.3,"per":null,"quarter":"2024-Q3"},{"pbr":2.16,"per":null,"quarter":"2024-Q4"},{"pbr":1.78,"per":null,"quarter":"2025-Q1"},{"pbr":1.97,"per":null,"quarter":"2025-Q2"},{"pbr":2.32,"per":null,"quarter":"2025-Q3"},{"pbr":2.79,"per":114.91,"quarter":"2025-Q4"},{"pbr":2.48,"per":436.3,"quarter":"2026-Q1"},{"pbr":6.65,"per":48.06,"quarter":"2026-Q2"},{"pbr":2.56,"per":24.88,"quarter":"현재"}],"timeline":[{"close":7320.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6560.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4975.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4730.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5810.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7530.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7020.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.78,"pbr_5y_low":1.78,"per_5y_avg":199.76,"per_5y_low":48.06,"current_pbr":2.56,"current_per":24.88,"pbr_5y_high":6.65,"per_5y_high":436.3,"pbr_5y_median":2.32,"per_5y_median":114.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 33% 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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +33.1%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 24.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.11,"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":21.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.54,"per":null,"close":7320.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":null,"close":6560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.16,"per":null,"close":4975.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":null,"close":4510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.97,"per":null,"close":4730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.32,"per":null,"close":5810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.79,"per":114.91,"close":7530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.48,"per":436.3,"close":7020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.65,"per":48.06,"close":20050.0,"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":"24.9배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":232.7,"pbr":null,"per":null,"roa":0.027254929120176286,"roe":0.057428514457428116,"revenue":188221516553.0,"market_cap":null,"net_income":24958712300.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21827909483149452,"total_assets":915750402063.0,"total_equity":434604874178.0,"profit_margin":0.13260286473662564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23399254123.0,"operating_margin":0.12431763674803441},{"eps":-67.51,"pbr":4.39,"per":274.0,"roa":-0.008422431519923545,"roe":-0.017705209747987297,"revenue":141446479946.0,"market_cap":1469400000000.0,"net_income":-7241340070.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1763128281560693,"total_assets":859768352271.0,"total_equity":408994876258.0,"profit_margin":-0.05119491183353962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9262065808.0,"operating_margin":0.06548106260075173},{"eps":117.65,"pbr":null,"per":null,"roa":0.01524964206222491,"roe":0.03241016947318841,"revenue":119253483174.0,"market_cap":null,"net_income":12619058798.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1584268049716731,"total_assets":827498687937.0,"total_equity":389354915544.0,"profit_margin":0.10581710875134627,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4849776342.0,"operating_margin":0.04066779613408695},{"eps":134.33,"pbr":null,"per":null,"roa":0.01673092408437688,"roe":0.0398604618771947,"revenue":120986978116.0,"market_cap":null,"net_income":14407232829.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19188360158678813,"total_assets":861113992051.0,"total_equity":361441693109.0,"profit_margin":0.11908085525689072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5836834993.0,"operating_margin":0.04824349763826446},{"eps":-168.38,"pbr":null,"per":null,"roa":-0.02175077354754845,"roe":-0.05223936633657748,"revenue":124206380449.0,"market_cap":null,"net_income":-18059472896.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23704104771887377,"total_assets":830291063282.0,"total_equity":345706201328.0,"profit_margin":-0.14539891453817338,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14768093614.0,"operating_margin":0.11889963752758967},{"eps":-18.07,"pbr":null,"per":null,"roa":-0.002252408932416829,"roe":-0.005300653062601838,"revenue":107117451805.0,"market_cap":null,"net_income":-1938626052.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15172153625896273,"total_assets":860690092327.0,"total_equity":365733434938.0,"profit_margin":-0.018098134518072146,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-104857430.0,"operating_margin":-0.0009789014603417358},{"eps":-761.86,"pbr":null,"per":null,"roa":-0.0988942117750128,"roe":-0.24557367881640024,"revenue":110421752844.0,"market_cap":null,"net_income":-81714040367.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1261763751539383,"total_assets":826277280544.0,"total_equity":332747551614.0,"profit_margin":-0.7400175985472967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2598777341.0,"operating_margin":-0.023535012568324847},{"eps":-33.05,"pbr":null,"per":null,"roa":-0.003944773842406717,"roe":-0.008601029030064091,"revenue":106873860479.0,"market_cap":null,"net_income":-3545125611.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14181895791981985,"total_assets":898689190465.0,"total_equity":412174589646.0,"profit_margin":-0.03317111962748453,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1797364187.0,"operating_margin":-0.016817621997973677},{"eps":102.8,"pbr":null,"per":null,"roa":0.011859187265967516,"roe":0.02649094191455852,"revenue":111927952635.0,"market_cap":null,"net_income":11025738835.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1714492269467214,"total_assets":929721285930.0,"total_equity":416207882323.0,"profit_margin":0.09850746462731454,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4243234280.0,"operating_margin":0.03791040736568548},{"eps":-85.08,"pbr":null,"per":null,"roa":-0.010777234751170617,"roe":-0.028233261025176048,"revenue":108571453024.0,"market_cap":null,"net_income":-9125766947.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06076964239892348,"total_assets":846763307815.0,"total_equity":323227520153.0,"profit_margin":-0.08405309768657812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9422697558.0,"operating_margin":-0.08678798427720304},{"eps":-518.25,"pbr":null,"per":null,"roa":-0.06513593645333285,"roe":-0.16769414133540964,"revenue":106062056099.0,"market_cap":null,"net_income":-55585506911.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.026021913288422682,"total_assets":853376951920.0,"total_equity":331469581873.0,"profit_margin":-0.5240847571266731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19069650178.0,"operating_margin":-0.1797971006728371},{"eps":-81.31,"pbr":null,"per":null,"roa":-0.009706049803648392,"roe":-0.022381440456350304,"revenue":123871833130.0,"market_cap":null,"net_income":-8721248320.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06486495907885334,"total_assets":898537355199.0,"total_equity":389664299624.0,"profit_margin":-0.07040541904992474,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6566353370.0,"operating_margin":-0.053009253226347246}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":65.53,"per":114.91,"date":"2025-12","close":7530.0,"source":"reported"},{"eps":65.53,"per":129.25,"date":"2026-01","close":8470.0,"source":"reported"},{"eps":65.53,"per":122.54,"date":"2026-02","close":8030.0,"source":"reported"},{"eps":16.09,"per":436.3,"date":"2026-03","close":7020.0,"source":"reported"},{"eps":16.09,"per":822.87,"date":"2026-04","close":13240.0,"source":"reported"},{"eps":16.09,"per":712.87,"date":"2026-05","close":11470.0,"source":"reported"},{"eps":417.17,"per":48.06,"date":"2026-06","close":20050.0,"source":"reported"},{"eps":417.17,"per":21.57,"date":"2026-07","close":9000.0,"source":"reported"},{"eps":417.17,"per":31.47,"date":"2026-08","close":13130.0,"source":"reported"},{"eps":417.17,"per":36.12,"date":"2026-09","close":15070.0,"source":"reported"},{"eps":417.17,"per":24.43,"date":"2026-10","close":10190.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":227.31,"std":279.27,"count":11,"current":24.43,"lower_1sd":0.0,"upper_1sd":506.58},"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":"후성","phase":"above-fold","symbol_resolved":true}