{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:24.744485+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":76.4,"direction":"higher_better","percentile":86}],"summary":"매출 +22.0%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":75.4,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.4,"direction":"higher_better","percentile":68}],"summary":"RSI 75","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.66x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.78,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":66.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.8x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"미원화학(134380)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2473.70억. 현재가 11,250원, 전일 대비 +0.4%, 30일 +11.4%. PER 5.7배 / ROE 10.0%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 62.00, 기관 순매수 1391.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":35.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 35.97%","value_pct":35.97},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":203.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 204%로 이익을 초과(주의)","percentile":44},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":35.97},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":185.52012481053498,"grade":"C","trend":"상승","atr_14":205.71428571428572,"rsi_14":75.36945812807882,"sma_20":10389.0,"sma_60":10401.666666666666,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 75.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(185.52)가 시그널선(71.61)을 상회합니다(골든크로스). SMA20 10389, SMA60 10402 — 혼조세입니다. 볼린저밴드 9669~11109 (현재 위치 110%).","bb_lower":9669.280610237573,"bb_upper":11108.719389762427,"macd_signal":71.61002725445749},"change_pct":0.36,"chart_data":[{"date":"2024-10-23","open":8030,"high":8030,"low":7990,"close":7990,"volume":2600,"rsi_14":48.98,"sma_20":7984.0,"sma_60":8000.0,"sma_120":7906.33},{"date":"2024-10-24","open":8000,"high":8000,"low":7990,"close":7990,"volume":100,"rsi_14":43.18,"sma_20":7983.5,"sma_60":7998.5,"sma_120":7913.33},{"date":"2024-10-25","open":7990,"high":8010,"low":7970,"close":8000,"volume":13350,"rsi_14":64.52,"sma_20":7987.5,"sma_60":7997.5,"sma_120":7920.58},{"date":"2024-10-28","open":8000,"high":8000,"low":7980,"close":7990,"volume":1440,"rsi_14":47.83,"sma_20":7989.5,"sma_60":7997.17,"sma_120":7927.58},{"date":"2024-10-29","open":8000,"high":8000,"low":7970,"close":7990,"volume":4660,"rsi_14":57.89,"sma_20":7989.0,"sma_60":7996.5,"sma_120":7934.58},{"date":"2024-10-30","open":7990,"high":7990,"low":7950,"close":7950,"volume":3860,"rsi_14":47.83,"sma_20":7986.0,"sma_60":7994.83,"sma_120":7940.5},{"date":"2024-10-31","open":7950,"high":7990,"low":7930,"close":7990,"volume":4340,"rsi_14":47.83,"sma_20":7985.5,"sma_60":7993.33,"sma_120":7946.92},{"date":"2024-11-01","open":7990,"high":7990,"low":7910,"close":7960,"volume":11200,"rsi_14":44.0,"sma_20":7981.0,"sma_60":7992.5,"sma_120":7953.25},{"date":"2024-11-04","open":8000,"high":8000,"low":7960,"close":8000,"volume":1120,"rsi_14":50.0,"sma_20":7985.5,"sma_60":7992.0,"sma_120":7959.58},{"date":"2024-11-05","open":8000,"high":8000,"low":7950,"close":7950,"volume":170,"rsi_14":42.42,"sma_20":7983.0,"sma_60":7991.67,"sma_120":7965.58},{"date":"2024-11-06","open":7950,"high":7950,"low":7930,"close":7930,"volume":360,"rsi_14":41.18,"sma_20":7981.5,"sma_60":7994.67,"sma_120":7971.25},{"date":"2024-11-07","open":7990,"high":7990,"low":7910,"close":7910,"volume":750,"rsi_14":43.75,"sma_20":7979.0,"sma_60":7996.5,"sma_120":7976.33},{"date":"2024-11-08","open":7920,"high":8000,"low":7910,"close":7910,"volume":1970,"rsi_14":33.33,"sma_20":7974.5,"sma_60":7995.0,"sma_120":7979.92},{"date":"2024-11-11","open":7910,"high":7970,"low":7900,"close":7970,"volume":10730,"rsi_14":45.45,"sma_20":7973.5,"sma_60":7994.5,"sma_120":7983.92},{"date":"2024-11-12","open":8010,"high":8010,"low":7880,"close":7930,"volume":10610,"rsi_14":41.67,"sma_20":7970.0,"sma_60":7992.5,"sma_120":7986.75},{"date":"2024-11-13","open":7860,"high":7920,"low":7860,"close":7920,"volume":1760,"rsi_14":40.54,"sma_20":7966.0,"sma_60":7990.17,"sma_120":7988.83},{"date":"2024-11-14","open":7990,"high":7990,"low":7970,"close":7970,"volume":990,"rsi_14":46.34,"sma_20":7965.0,"sma_60":7990.33,"sma_120":7989.92},{"date":"2024-11-15","open":8010,"high":8010,"low":7870,"close":7950,"volume":730,"rsi_14":45.24,"sma_20":7965.0,"sma_60":7990.33,"sma_120":7990.33},{"date":"2024-11-18","open":7950,"high":7950,"low":7790,"close":7790,"volume":6000,"rsi_14":32.76,"sma_20":7954.5,"sma_60":7987.67,"sma_120":7989.92},{"date":"2024-11-19","open":7790,"high":7790,"low":7770,"close":7770,"volume":1170,"rsi_14":33.93,"sma_20":7943.0,"sma_60":7982.83,"sma_120":7988.83},{"date":"2024-11-20","open":7990,"high":7990,"low":7720,"close":7740,"volume":3280,"rsi_14":27.27,"sma_20":7930.5,"sma_60":7975.5,"sma_120":7988.33},{"date":"2024-11-21","open":7710,"high":7850,"low":7710,"close":7840,"volume":1830,"rsi_14":40.32,"sma_20":7923.0,"sma_60":7970.83,"sma_120":7987.92},{"date":"2024-11-22","open":7850,"high":7910,"low":7700,"close":7700,"volume":2730,"rsi_14":29.17,"sma_20":7908.0,"sma_60":7965.5,"sma_120":7986.25},{"date":"2024-11-25","open":7700,"high":7870,"low":7660,"close":7670,"volume":7620,"rsi_14":30.0,"sma_20":7892.0,"sma_60":7958.67,"sma_120":7985.08},{"date":"2024-11-26","open":7780,"high":7780,"low":7780,"close":7780,"volume":450,"rsi_14":40.51,"sma_20":7881.5,"sma_60":7955.0,"sma_120":7985.33},{"date":"2024-11-27","open":7780,"high":7930,"low":7780,"close":7890,"volume":820,"rsi_14":48.86,"sma_20":7878.5,"sma_60":7953.17,"sma_120":7986.17},{"date":"2024-11-28","open":7890,"high":7960,"low":7890,"close":7960,"volume":7650,"rsi_14":52.63,"sma_20":7877.0,"sma_60":7953.83,"sma_120":7986.75},{"date":"2024-11-29","open":7940,"high":7940,"low":7800,"close":7850,"volume":10310,"rsi_14":44.0,"sma_20":7871.5,"sma_60":7953.17,"sma_120":7985.5},{"date":"2024-12-02","open":7850,"high":7860,"low":7690,"close":7690,"volume":4460,"rsi_14":39.29,"sma_20":7856.0,"sma_60":7949.33,"sma_120":7983.33},{"date":"2024-12-03","open":7650,"high":7840,"low":7650,"close":7840,"volume":7660,"rsi_14":46.83,"sma_20":7850.5,"sma_60":7946.5,"sma_120":7981.42},{"date":"2024-12-04","open":7700,"high":7850,"low":7700,"close":7840,"volume":37720,"rsi_14":44.63,"sma_20":7846.0,"sma_60":7943.83,"sma_120":7979.25},{"date":"2024-12-05","open":7800,"high":7990,"low":7800,"close":7870,"volume":11740,"rsi_14":46.72,"sma_20":7844.0,"sma_60":7941.67,"sma_120":7978.0},{"date":"2024-12-06","open":7870,"high":7870,"low":7790,"close":7790,"volume":1790,"rsi_14":50.0,"sma_20":7838.0,"sma_60":7938.0,"sma_120":7975.58},{"date":"2024-12-09","open":7800,"high":7820,"low":7730,"close":7820,"volume":13290,"rsi_14":52.17,"sma_20":7830.5,"sma_60":7934.33,"sma_120":7973.17},{"date":"2024-12-10","open":8220,"high":8220,"low":7830,"close":7900,"volume":320,"rsi_14":56.67,"sma_20":7829.0,"sma_60":7931.5,"sma_120":7971.33},{"date":"2024-12-11","open":7980,"high":7980,"low":7870,"close":7930,"volume":1360,"rsi_14":53.98,"sma_20":7829.5,"sma_60":7929.67,"sma_120":7969.92},{"date":"2024-12-12","open":7930,"high":8050,"low":7920,"close":8050,"volume":1990,"rsi_14":65.77,"sma_20":7833.5,"sma_60":7930.33,"sma_120":7970.17},{"date":"2024-12-13","open":8090,"high":8090,"low":7990,"close":7990,"volume":9690,"rsi_14":64.04,"sma_20":7835.5,"sma_60":7930.0,"sma_120":7970.75},{"date":"2024-12-16","open":7950,"high":7950,"low":7900,"close":7900,"volume":6150,"rsi_14":55.36,"sma_20":7841.0,"sma_60":7927.83,"sma_120":7970.42},{"date":"2024-12-17","open":8190,"high":8190,"low":8030,"close":8110,"volume":540,"rsi_14":59.02,"sma_20":7858.0,"sma_60":7929.17,"sma_120":7971.58},{"date":"2024-12-18","open":8030,"high":8100,"low":7940,"close":7940,"volume":740,"rsi_14":49.24,"sma_20":7868.0,"sma_60":7927.5,"sma_120":7971.33},{"date":"2024-12-19","open":7940,"high":7950,"low":7940,"close":7950,"volume":880,"rsi_14":54.1,"sma_20":7873.5,"sma_60":7926.67,"sma_120":7971.17},{"date":"2024-12-20","open":7950,"high":8050,"low":7950,"close":8000,"volume":3110,"rsi_14":63.96,"sma_20":7888.5,"sma_60":7928.0,"sma_120":7971.33},{"date":"2024-12-23","open":8010,"high":8010,"low":7990,"close":8000,"volume":310,"rsi_14":58.33,"sma_20":7905.0,"sma_60":7928.83,"sma_120":7971.08},{"date":"2024-12-24","open":8000,"high":8000,"low":7900,"close":7950,"volume":1550,"rsi_14":55.45,"sma_20":7913.5,"sma_60":7928.0,"sma_120":7970.67},{"date":"2024-12-26","open":7950,"high":7950,"low":7850,"close":7850,"volume":2560,"rsi_14":49.07,"sma_20":7911.5,"sma_60":7925.33,"sma_120":7969.08},{"date":"2024-12-27","open":7850,"high":7850,"low":7690,"close":7690,"volume":3600,"rsi_14":45.69,"sma_20":7898.0,"sma_60":7920.17,"sma_120":7966.0},{"date":"2024-12-30","open":7540,"high":7980,"low":7540,"close":7880,"volume":660,"rsi_14":52.27,"sma_20":7899.5,"sma_60":7917.33,"sma_120":7964.75},{"date":"2025-01-02","open":7880,"high":7880,"low":7760,"close":7870,"volume":980,"rsi_14":48.8,"sma_20":7908.5,"sma_60":7916.67,"sma_120":7962.75},{"date":"2025-01-03","open":7880,"high":7880,"low":7780,"close":7860,"volume":2130,"rsi_14":47.15,"sma_20":7909.5,"sma_60":7914.33,"sma_120":7961.42},{"date":"2025-01-06","open":7860,"high":8000,"low":7860,"close":7950,"volume":43640,"rsi_14":45.83,"sma_20":7915.0,"sma_60":7914.17,"sma_120":7960.58},{"date":"2025-01-07","open":7950,"high":7990,"low":7950,"close":7950,"volume":11890,"rsi_14":48.25,"sma_20":7919.0,"sma_60":7914.0,"sma_120":7960.0},{"date":"2025-01-08","open":7950,"high":7970,"low":7910,"close":7920,"volume":4530,"rsi_14":50.93,"sma_20":7925.5,"sma_60":7912.67,"sma_120":7959.33},{"date":"2025-01-09","open":7800,"high":7960,"low":7800,"close":7950,"volume":480,"rsi_14":41.11,"sma_20":7932.0,"sma_60":7912.0,"sma_120":7958.92},{"date":"2025-01-10","open":7900,"high":7900,"low":7860,"close":7880,"volume":290,"rsi_14":46.25,"sma_20":7931.0,"sma_60":7910.0,"sma_120":7957.83},{"date":"2025-01-13","open":7940,"high":7940,"low":7830,"close":7880,"volume":230,"rsi_14":45.57,"sma_20":7928.5,"sma_60":7908.0,"sma_120":7956.83},{"date":"2025-01-14","open":7940,"high":7940,"low":7850,"close":7850,"volume":150,"rsi_14":40.26,"sma_20":7918.5,"sma_60":7905.67,"sma_120":7955.58},{"date":"2025-01-15","open":7900,"high":7940,"low":7820,"close":7840,"volume":560,"rsi_14":39.74,"sma_20":7911.0,"sma_60":7903.83,"sma_120":7953.83},{"date":"2025-01-16","open":7840,"high":7940,"low":7840,"close":7930,"volume":880,"rsi_14":48.78,"sma_20":7912.5,"sma_60":7902.67,"sma_120":7953.08},{"date":"2025-01-17","open":7930,"high":7940,"low":7830,"close":7920,"volume":370,"rsi_14":54.79,"sma_20":7903.0,"sma_60":7901.33,"sma_120":7951.83},{"date":"2025-01-20","open":7810,"high":8000,"low":7750,"close":7800,"volume":2020,"rsi_14":57.97,"sma_20":7896.0,"sma_60":7898.17,"sma_120":7949.08},{"date":"2025-01-21","open":7800,"high":7830,"low":7750,"close":7750,"volume":540,"rsi_14":38.18,"sma_20":7886.0,"sma_60":7894.17,"sma_120":7946.33},{"date":"2025-01-22","open":7700,"high":7800,"low":7700,"close":7750,"volume":2360,"rsi_14":38.89,"sma_20":7873.5,"sma_60":7890.0,"sma_120":7943.75},{"date":"2025-01-23","open":7730,"high":7730,"low":7720,"close":7720,"volume":460,"rsi_14":37.5,"sma_20":7859.5,"sma_60":7885.5,"sma_120":7941.33},{"date":"2025-01-24","open":7730,"high":7730,"low":7720,"close":7730,"volume":700,"rsi_14":27.08,"sma_20":7848.5,"sma_60":7881.17,"sma_120":7938.83},{"date":"2025-01-31","open":7880,"high":7880,"low":7650,"close":7800,"volume":1720,"rsi_14":36.36,"sma_20":7846.0,"sma_60":7878.67,"sma_120":7936.75},{"date":"2025-02-03","open":7650,"high":7650,"low":7600,"close":7610,"volume":2520,"rsi_14":28.17,"sma_20":7842.0,"sma_60":7872.33,"sma_120":7932.83},{"date":"2025-02-04","open":7840,"high":7840,"low":7610,"close":7610,"volume":420,"rsi_14":25.0,"sma_20":7828.5,"sma_60":7866.5,"sma_120":7929.5},{"date":"2025-02-05","open":7610,"high":7740,"low":7600,"close":7610,"volume":3390,"rsi_14":27.87,"sma_20":7815.5,"sma_60":7860.0,"sma_120":7926.0},{"date":"2025-02-06","open":7610,"high":7740,"low":7610,"close":7740,"volume":980,"rsi_14":40.54,"sma_20":7809.5,"sma_60":7856.5,"sma_120":7924.08},{"date":"2025-02-07","open":7600,"high":7780,"low":7600,"close":7650,"volume":810,"rsi_14":37.5,"sma_20":7794.5,"sma_60":7851.83,"sma_120":7923.25},{"date":"2025-02-10","open":7520,"high":7580,"low":7500,"close":7570,"volume":1910,"rsi_14":34.48,"sma_20":7775.5,"sma_60":7846.17,"sma_120":7921.33},{"date":"2025-02-11","open":7780,"high":7780,"low":7700,"close":7700,"volume":3800,"rsi_14":37.36,"sma_20":7764.5,"sma_60":7842.67,"sma_120":7918.83},{"date":"2025-02-12","open":7700,"high":7730,"low":7610,"close":7720,"volume":250,"rsi_14":39.13,"sma_20":7753.0,"sma_60":7838.5,"sma_120":7916.5},{"date":"2025-02-13","open":7780,"high":7780,"low":7650,"close":7650,"volume":140,"rsi_14":41.38,"sma_20":7741.5,"sma_60":7833.83,"sma_120":7913.17},{"date":"2025-02-14","open":7670,"high":7670,"low":7540,"close":7660,"volume":1890,"rsi_14":44.58,"sma_20":7730.5,"sma_60":7829.5,"sma_120":7909.83},{"date":"2025-02-17","open":7660,"high":7660,"low":7550,"close":7570,"volume":960,"rsi_14":40.22,"sma_20":7716.5,"sma_60":7822.83,"sma_120":7906.58},{"date":"2025-02-18","open":7570,"high":7770,"low":7570,"close":7760,"volume":640,"rsi_14":51.85,"sma_20":7712.5,"sma_60":7819.67,"sma_120":7905.0},{"date":"2025-02-19","open":7860,"high":7860,"low":7630,"close":7720,"volume":960,"rsi_14":49.55,"sma_20":7702.0,"sma_60":7818.5,"sma_120":7903.08},{"date":"2025-02-20","open":7720,"high":7770,"low":7720,"close":7730,"volume":610,"rsi_14":46.67,"sma_20":7692.5,"sma_60":7817.83,"sma_120":7900.33},{"date":"2025-02-21","open":7700,"high":7770,"low":7690,"close":7720,"volume":850,"rsi_14":56.32,"sma_20":7688.5,"sma_60":7817.5,"sma_120":7896.5},{"date":"2025-02-24","open":7720,"high":7750,"low":7650,"close":7750,"volume":270,"rsi_14":57.78,"sma_20":7688.5,"sma_60":7816.0,"sma_120":7893.42},{"date":"2025-02-25","open":7840,"high":7840,"low":7780,"close":7780,"volume":460,"rsi_14":59.14,"sma_20":7690.0,"sma_60":7817.33,"sma_120":7891.42},{"date":"2025-02-26","open":7710,"high":7800,"low":7710,"close":7770,"volume":470,"rsi_14":51.85,"sma_20":7692.5,"sma_60":7819.0,"sma_120":7888.83},{"date":"2025-02-27","open":7770,"high":7790,"low":7720,"close":7790,"volume":330,"rsi_14":59.46,"sma_20":7695.5,"sma_60":7819.17,"sma_120":7887.08},{"date":"2025-02-28","open":7790,"high":7790,"low":7700,"close":7700,"volume":1730,"rsi_14":58.67,"sma_20":7690.5,"sma_60":7816.0,"sma_120":7884.58},{"date":"2025-03-04","open":7800,"high":7800,"low":7700,"close":7710,"volume":700,"rsi_14":50.79,"sma_20":7695.5,"sma_60":7811.83,"sma_120":7882.83},{"date":"2025-03-05","open":7790,"high":7790,"low":7750,"close":7750,"volume":900,"rsi_14":52.31,"sma_20":7702.5,"sma_60":7810.17,"sma_120":7881.67},{"date":"2025-03-06","open":7750,"high":7800,"low":7730,"close":7800,"volume":640,"rsi_14":61.9,"sma_20":7712.0,"sma_60":7812.0,"sma_120":7880.67},{"date":"2025-03-07","open":7750,"high":7750,"low":7750,"close":7750,"volume":190,"rsi_14":56.72,"sma_20":7712.5,"sma_60":7810.5,"sma_120":7878.5},{"date":"2025-03-10","open":7700,"high":7820,"low":7700,"close":7810,"volume":210,"rsi_14":68.75,"sma_20":7720.5,"sma_60":7810.0,"sma_120":7876.92},{"date":"2025-03-11","open":7830,"high":7890,"low":7720,"close":7870,"volume":400,"rsi_14":60.78,"sma_20":7735.5,"sma_60":7810.0,"sma_120":7875.83},{"date":"2025-03-12","open":7740,"high":7830,"low":7740,"close":7790,"volume":550,"rsi_14":56.36,"sma_20":7740.0,"sma_60":7810.0,"sma_120":7874.0},{"date":"2025-03-13","open":7790,"high":7860,"low":7730,"close":7810,"volume":3170,"rsi_14":57.14,"sma_20":7744.5,"sma_60":7809.83,"sma_120":7872.08},{"date":"2025-03-14","open":7810,"high":7810,"low":7810,"close":7810,"volume":840,"rsi_14":58.18,"sma_20":7752.5,"sma_60":7808.33,"sma_120":7869.92},{"date":"2025-03-17","open":7980,"high":7980,"low":7800,"close":7800,"volume":200,"rsi_14":54.72,"sma_20":7759.5,"sma_60":7806.17,"sma_120":7867.92},{"date":"2025-03-18","open":7890,"high":7900,"low":7830,"close":7890,"volume":1910,"rsi_14":59.32,"sma_20":7775.5,"sma_60":7803.5,"sma_120":7866.92},{"date":"2025-03-19","open":7860,"high":7950,"low":7860,"close":7890,"volume":2190,"rsi_14":60.34,"sma_20":7782.0,"sma_60":7801.83,"sma_120":7865.92},{"date":"2025-03-20","open":7890,"high":8000,"low":7890,"close":7990,"volume":250,"rsi_14":65.15,"sma_20":7795.5,"sma_60":7803.33,"sma_120":7865.58},{"date":"2025-03-21","open":7990,"high":8000,"low":7910,"close":7990,"volume":2910,"rsi_14":75.44,"sma_20":7808.5,"sma_60":7801.33,"sma_120":7865.25},{"date":"2025-03-24","open":7980,"high":7980,"low":7850,"close":7850,"volume":920,"rsi_14":60.0,"sma_20":7815.0,"sma_60":7799.83,"sma_120":7863.67},{"date":"2025-03-25","open":7880,"high":7880,"low":7870,"close":7880,"volume":870,"rsi_14":59.42,"sma_20":7821.5,"sma_60":7798.67,"sma_120":7862.67},{"date":"2025-03-26","open":7890,"high":7900,"low":7420,"close":7900,"volume":2030,"rsi_14":57.58,"sma_20":7827.5,"sma_60":7797.0,"sma_120":7862.5},{"date":"2025-03-27","open":7900,"high":7900,"low":7900,"close":7900,"volume":1130,"rsi_14":62.3,"sma_20":7834.0,"sma_60":7795.33,"sma_120":7862.08},{"date":"2025-03-28","open":7900,"high":7900,"low":7870,"close":7870,"volume":2280,"rsi_14":55.17,"sma_20":7838.0,"sma_60":7794.0,"sma_120":7861.0},{"date":"2025-03-31","open":7930,"high":7940,"low":7820,"close":7820,"volume":2940,"rsi_14":45.61,"sma_20":7844.0,"sma_60":7793.5,"sma_120":7859.42},{"date":"2025-04-01","open":7900,"high":7970,"low":7770,"close":7970,"volume":940,"rsi_14":64.06,"sma_20":7857.0,"sma_60":7798.17,"sma_120":7859.17},{"date":"2025-04-02","open":7890,"high":7960,"low":7890,"close":7890,"volume":170,"rsi_14":55.71,"sma_20":7864.0,"sma_60":7798.33,"sma_120":7857.83},{"date":"2025-04-03","open":7910,"high":7990,"low":7890,"close":7900,"volume":440,"rsi_14":56.34,"sma_20":7869.0,"sma_60":7798.83,"sma_120":7857.75},{"date":"2025-04-04","open":7980,"high":7980,"low":7900,"close":7920,"volume":1590,"rsi_14":58.33,"sma_20":7877.5,"sma_60":7799.83,"sma_120":7857.08},{"date":"2025-04-07","open":7920,"high":7920,"low":7840,"close":7910,"volume":1420,"rsi_14":51.56,"sma_20":7882.5,"sma_60":7799.17,"sma_120":7856.67},{"date":"2025-04-08","open":8000,"high":8000,"low":7850,"close":7850,"volume":1620,"rsi_14":47.14,"sma_20":7881.5,"sma_60":7797.5,"sma_120":7855.75},{"date":"2025-04-09","open":7860,"high":7860,"low":7460,"close":7700,"volume":3680,"rsi_14":30.67,"sma_20":7877.0,"sma_60":7793.83,"sma_120":7853.25},{"date":"2025-04-10","open":7700,"high":8130,"low":7700,"close":7850,"volume":4150,"rsi_14":42.22,"sma_20":7879.0,"sma_60":7792.17,"sma_120":7852.08},{"date":"2025-04-11","open":7850,"high":7880,"low":7770,"close":7880,"volume":730,"rsi_14":51.9,"sma_20":7882.5,"sma_60":7792.17,"sma_120":7851.08},{"date":"2025-04-14","open":7810,"high":7870,"low":7810,"close":7840,"volume":2480,"rsi_14":47.5,"sma_20":7884.5,"sma_60":7791.5,"sma_120":7849.75},{"date":"2025-04-15","open":7800,"high":7850,"low":7800,"close":7850,"volume":8990,"rsi_14":46.84,"sma_20":7882.5,"sma_60":7791.5,"sma_120":7848.58},{"date":"2025-04-16","open":7930,"high":7930,"low":7890,"close":7890,"volume":50,"rsi_14":49.4,"sma_20":7882.5,"sma_60":7792.33,"sma_120":7848.08},{"date":"2025-04-17","open":7890,"high":7950,"low":7890,"close":7930,"volume":410,"rsi_14":53.57,"sma_20":7879.5,"sma_60":7792.33,"sma_120":7847.5},{"date":"2025-04-18","open":7980,"high":7990,"low":7930,"close":7930,"volume":3440,"rsi_14":56.96,"sma_20":7876.5,"sma_60":7792.5,"sma_120":7846.92},{"date":"2025-04-21","open":7950,"high":7980,"low":7940,"close":7940,"volume":330,"rsi_14":47.69,"sma_20":7881.0,"sma_60":7794.83,"sma_120":7846.5},{"date":"2025-04-22","open":7960,"high":7980,"low":7860,"close":7980,"volume":1500,"rsi_14":57.38,"sma_20":7886.0,"sma_60":7798.67,"sma_120":7846.42},{"date":"2025-04-23","open":7990,"high":7990,"low":7830,"close":7840,"volume":990,"rsi_14":45.95,"sma_20":7883.0,"sma_60":7800.17,"sma_120":7845.08},{"date":"2025-04-24","open":7890,"high":7900,"low":7890,"close":7890,"volume":5640,"rsi_14":48.05,"sma_20":7882.5,"sma_60":7803.0,"sma_120":7844.25},{"date":"2025-04-25","open":7890,"high":7950,"low":7890,"close":7940,"volume":1210,"rsi_14":51.85,"sma_20":7886.0,"sma_60":7806.5,"sma_120":7843.83},{"date":"2025-04-28","open":7940,"high":7980,"low":7870,"close":7980,"volume":1920,"rsi_14":58.23,"sma_20":7894.0,"sma_60":7809.5,"sma_120":7844.08},{"date":"2025-04-29","open":7990,"high":7990,"low":7980,"close":7980,"volume":320,"rsi_14":71.88,"sma_20":7894.5,"sma_60":7815.67,"sma_120":7844.0},{"date":"2025-04-30","open":7860,"high":7990,"low":7860,"close":7890,"volume":1730,"rsi_14":53.45,"sma_20":7894.5,"sma_60":7820.33,"sma_120":7843.42},{"date":"2025-05-02","open":7960,"high":7960,"low":7860,"close":7860,"volume":470,"rsi_14":48.28,"sma_20":7892.5,"sma_60":7824.5,"sma_120":7842.25},{"date":"2025-05-07","open":7900,"high":7900,"low":7840,"close":7900,"volume":580,"rsi_14":55.17,"sma_20":7891.5,"sma_60":7827.17,"sma_120":7841.83},{"date":"2025-05-08","open":7900,"high":7950,"low":7850,"close":7950,"volume":4630,"rsi_14":58.06,"sma_20":7893.5,"sma_60":7832.17,"sma_120":7842.0},{"date":"2025-05-09","open":7980,"high":7980,"low":7880,"close":7890,"volume":300,"rsi_14":50.0,"sma_20":7895.5,"sma_60":7837.5,"sma_120":7841.83},{"date":"2025-05-12","open":7890,"high":7890,"low":7800,"close":7800,"volume":1060,"rsi_14":40.58,"sma_20":7900.5,"sma_60":7839.17,"sma_120":7840.92},{"date":"2025-05-13","open":7800,"high":7830,"low":7760,"close":7760,"volume":15380,"rsi_14":38.36,"sma_20":7896.0,"sma_60":7839.83,"sma_120":7839.17},{"date":"2025-05-14","open":7810,"high":7900,"low":7760,"close":7900,"volume":1480,"rsi_14":47.67,"sma_20":7897.0,"sma_60":7844.0,"sma_120":7838.92},{"date":"2025-05-15","open":7890,"high":7890,"low":7800,"close":7800,"volume":390,"rsi_14":40.22,"sma_20":7895.0,"sma_60":7846.33,"sma_120":7837.92},{"date":"2025-05-16","open":7870,"high":7870,"low":7800,"close":7800,"volume":340,"rsi_14":47.44,"sma_20":7892.5,"sma_60":7850.17,"sma_120":7836.5},{"date":"2025-05-19","open":7800,"high":7800,"low":7730,"close":7800,"volume":4210,"rsi_14":43.84,"sma_20":7888.0,"sma_60":7850.83,"sma_120":7835.25},{"date":"2025-05-20","open":7800,"high":7840,"low":7730,"close":7750,"volume":10160,"rsi_14":36.99,"sma_20":7879.0,"sma_60":7851.33,"sma_120":7834.92},{"date":"2025-05-21","open":7820,"high":7820,"low":7780,"close":7780,"volume":3370,"rsi_14":36.11,"sma_20":7871.5,"sma_60":7852.17,"sma_120":7835.0},{"date":"2025-05-22","open":7780,"high":7780,"low":7730,"close":7780,"volume":690,"rsi_14":36.11,"sma_20":7863.5,"sma_60":7853.17,"sma_120":7835.33},{"date":"2025-05-23","open":7790,"high":7800,"low":7780,"close":7790,"volume":820,"rsi_14":42.19,"sma_20":7854.0,"sma_60":7853.83,"sma_120":7834.92},{"date":"2025-05-26","open":7820,"high":7820,"low":7800,"close":7800,"volume":870,"rsi_14":45.16,"sma_20":7852.0,"sma_60":7854.17,"sma_120":7835.75},{"date":"2025-05-27","open":7810,"high":7980,"low":7810,"close":7940,"volume":2930,"rsi_14":52.78,"sma_20":7854.5,"sma_60":7857.0,"sma_120":7838.0},{"date":"2025-05-28","open":7940,"high":7950,"low":7880,"close":7880,"volume":3040,"rsi_14":45.21,"sma_20":7851.5,"sma_60":7858.5,"sma_120":7838.83},{"date":"2025-05-29","open":7860,"high":7970,"low":7860,"close":7950,"volume":4660,"rsi_14":54.05,"sma_20":7850.0,"sma_60":7862.67,"sma_120":7839.33},{"date":"2025-05-30","open":7960,"high":7960,"low":7900,"close":7930,"volume":920,"rsi_14":59.7,"sma_20":7847.5,"sma_60":7866.33,"sma_120":7839.08},{"date":"2025-06-02","open":7950,"high":7990,"low":7950,"close":7980,"volume":2470,"rsi_14":66.18,"sma_20":7852.0,"sma_60":7870.17,"sma_120":7840.17},{"date":"2025-06-04","open":8000,"high":8000,"low":7890,"close":7900,"volume":10030,"rsi_14":50.0,"sma_20":7854.0,"sma_60":7871.83,"sma_120":7841.92},{"date":"2025-06-05","open":7900,"high":7990,"low":7900,"close":7920,"volume":16710,"rsi_14":61.11,"sma_20":7855.0,"sma_60":7874.67,"sma_120":7842.58},{"date":"2025-06-09","open":8100,"high":8100,"low":8000,"close":8020,"volume":1450,"rsi_14":67.19,"sma_20":7858.5,"sma_60":7878.17,"sma_120":7844.08},{"date":"2025-06-10","open":8000,"high":8020,"low":7980,"close":8020,"volume":13430,"rsi_14":67.19,"sma_20":7865.0,"sma_60":7880.67,"sma_120":7845.33},{"date":"2025-06-11","open":7990,"high":7990,"low":7920,"close":7950,"volume":1630,"rsi_14":65.15,"sma_20":7872.5,"sma_60":7883.33,"sma_120":7846.67},{"date":"2025-06-12","open":7900,"high":8030,"low":7900,"close":8000,"volume":2390,"rsi_14":66.18,"sma_20":7884.5,"sma_60":7886.5,"sma_120":7848.17},{"date":"2025-06-13","open":8050,"high":8050,"low":8000,"close":8000,"volume":3380,"rsi_14":66.18,"sma_20":7889.5,"sma_60":7889.67,"sma_120":7849.0},{"date":"2025-06-16","open":8270,"high":8270,"low":8030,"close":8030,"volume":1040,"rsi_14":67.14,"sma_20":7901.0,"sma_60":7893.5,"sma_120":7849.83},{"date":"2025-06-17","open":8030,"high":8030,"low":7980,"close":8030,"volume":2860,"rsi_14":66.67,"sma_20":7912.5,"sma_60":7895.83,"sma_120":7849.67},{"date":"2025-06-18","open":8040,"high":8040,"low":7970,"close":7970,"volume":850,"rsi_14":52.46,"sma_20":7921.0,"sma_60":7897.17,"sma_120":7849.5},{"date":"2025-06-19","open":7970,"high":8000,"low":7970,"close":8000,"volume":410,"rsi_14":60.34,"sma_20":7933.5,"sma_60":7897.33,"sma_120":7850.33},{"date":"2025-06-20","open":8000,"high":8000,"low":7950,"close":7950,"volume":550,"rsi_14":50.0,"sma_20":7942.0,"sma_60":7896.67,"sma_120":7849.0},{"date":"2025-06-23","open":7960,"high":8010,"low":7950,"close":8010,"volume":3730,"rsi_14":56.67,"sma_20":7953.5,"sma_60":7899.33,"sma_120":7849.58},{"date":"2025-06-24","open":8000,"high":8000,"low":7950,"close":7950,"volume":2990,"rsi_14":47.54,"sma_20":7961.5,"sma_60":7900.5,"sma_120":7849.58},{"date":"2025-06-25","open":7950,"high":8000,"low":7950,"close":8000,"volume":1910,"rsi_14":58.62,"sma_20":7971.5,"sma_60":7902.17,"sma_120":7849.58},{"date":"2025-06-26","open":7990,"high":8000,"low":7950,"close":8000,"volume":7750,"rsi_14":57.14,"sma_20":7974.5,"sma_60":7903.83,"sma_120":7849.58},{"date":"2025-06-27","open":8000,"high":8050,"low":7930,"close":7930,"volume":2090,"rsi_14":41.51,"sma_20":7977.0,"sma_60":7904.83,"sma_120":7849.42},{"date":"2025-06-30","open":7990,"high":7990,"low":7900,"close":7920,"volume":2300,"rsi_14":40.74,"sma_20":7975.5,"sma_60":7906.5,"sma_120":7850.0},{"date":"2025-07-01","open":7920,"high":7920,"low":7830,"close":7900,"volume":1560,"rsi_14":44.9,"sma_20":7974.0,"sma_60":7905.33,"sma_120":7851.75},{"date":"2025-07-02","open":7840,"high":7990,"low":7840,"close":7980,"volume":2410,"rsi_14":48.08,"sma_20":7974.0,"sma_60":7906.83,"sma_120":7852.58},{"date":"2025-07-03","open":7980,"high":7980,"low":7920,"close":7920,"volume":4320,"rsi_14":43.1,"sma_20":7975.0,"sma_60":7907.17,"sma_120":7853.0},{"date":"2025-07-04","open":7920,"high":7950,"low":7840,"close":7900,"volume":3340,"rsi_14":38.6,"sma_20":7974.0,"sma_60":7906.83,"sma_120":7853.33},{"date":"2025-07-07","open":7900,"high":7980,"low":7900,"close":7900,"volume":7040,"rsi_14":38.6,"sma_20":7968.0,"sma_60":7906.67,"sma_120":7852.92},{"date":"2025-07-08","open":7730,"high":7780,"low":7730,"close":7770,"volume":15480,"rsi_14":34.38,"sma_20":7955.5,"sma_60":7905.33,"sma_120":7851.42},{"date":"2025-07-09","open":7770,"high":7770,"low":7700,"close":7770,"volume":10130,"rsi_14":31.15,"sma_20":7946.5,"sma_60":7906.5,"sma_120":7850.17},{"date":"2025-07-10","open":7880,"high":7890,"low":7780,"close":7830,"volume":11840,"rsi_14":40.32,"sma_20":7938.0,"sma_60":7906.17,"sma_120":7849.17},{"date":"2025-07-11","open":7960,"high":8180,"low":7960,"close":8150,"volume":26550,"rsi_14":57.95,"sma_20":7945.5,"sma_60":7910.67,"sma_120":7851.42},{"date":"2025-07-14","open":8450,"high":8450,"low":8260,"close":8260,"volume":8820,"rsi_14":66.67,"sma_20":7957.0,"sma_60":7917.67,"sma_120":7854.58},{"date":"2025-07-15","open":8300,"high":8350,"low":8270,"close":8350,"volume":31190,"rsi_14":68.04,"sma_20":7973.0,"sma_60":7926.0,"sma_120":7858.75},{"date":"2025-07-16","open":8360,"high":8520,"low":8360,"close":8500,"volume":43910,"rsi_14":72.32,"sma_20":7999.5,"sma_60":7936.17,"sma_120":7864.25},{"date":"2025-07-17","open":8500,"high":8510,"low":8410,"close":8510,"volume":18200,"rsi_14":77.36,"sma_20":8025.0,"sma_60":7945.83,"sma_120":7869.08},{"date":"2025-07-18","open":8510,"high":8550,"low":8510,"close":8550,"volume":21510,"rsi_14":78.9,"sma_20":8055.0,"sma_60":7956.17,"sma_120":7874.33},{"date":"2025-07-21","open":8550,"high":8550,"low":8260,"close":8280,"volume":4600,"rsi_14":64.18,"sma_20":8068.5,"sma_60":7961.83,"sma_120":7878.33},{"date":"2025-07-22","open":8290,"high":8460,"low":8290,"close":8400,"volume":24940,"rsi_14":65.22,"sma_20":8091.0,"sma_60":7968.83,"sma_120":7883.75},{"date":"2025-07-23","open":8400,"high":8500,"low":8400,"close":8410,"volume":29270,"rsi_14":68.42,"sma_20":8111.5,"sma_60":7978.33,"sma_120":7889.25},{"date":"2025-07-24","open":8450,"high":8570,"low":8450,"close":8550,"volume":5900,"rsi_14":72.41,"sma_20":8139.0,"sma_60":7989.33,"sma_120":7896.17},{"date":"2025-07-25","open":8560,"high":8600,"low":8560,"close":8590,"volume":1160,"rsi_14":73.15,"sma_20":8172.0,"sma_60":8000.17,"sma_120":7903.33},{"date":"2025-07-28","open":8590,"high":8590,"low":8470,"close":8470,"volume":2180,"rsi_14":73.65,"sma_20":8199.5,"sma_60":8008.33,"sma_120":7908.92},{"date":"2025-07-29","open":8470,"high":8470,"low":8410,"close":8420,"volume":500,"rsi_14":71.24,"sma_20":8225.5,"sma_60":8015.67,"sma_120":7915.67},{"date":"2025-07-30","open":8330,"high":8330,"low":8300,"close":8310,"volume":4050,"rsi_14":65.19,"sma_20":8242.0,"sma_60":8022.67,"sma_120":7921.5},{"date":"2025-07-31","open":8290,"high":8290,"low":8180,"close":8200,"volume":4730,"rsi_14":51.82,"sma_20":8256.0,"sma_60":8028.33,"sma_120":7926.42},{"date":"2025-08-01","open":8200,"high":8250,"low":8190,"close":8250,"volume":30810,"rsi_14":49.62,"sma_20":8273.5,"sma_60":8034.17,"sma_120":7930.67},{"date":"2025-08-04","open":8250,"high":8480,"low":8200,"close":8480,"volume":48050,"rsi_14":54.48,"sma_20":8302.5,"sma_60":8043.0,"sma_120":7937.58},{"date":"2025-08-05","open":8400,"high":8420,"low":8390,"close":8390,"volume":820,"rsi_14":46.04,"sma_20":8333.5,"sma_60":8051.33,"sma_120":7944.42},{"date":"2025-08-06","open":8600,"high":8600,"low":8490,"close":8570,"volume":24890,"rsi_14":51.92,"sma_20":8373.5,"sma_60":8064.17,"sma_120":7951.67},{"date":"2025-08-07","open":8570,"high":8570,"low":8490,"close":8490,"volume":24050,"rsi_14":48.12,"sma_20":8406.5,"sma_60":8076.33,"sma_120":7958.08},{"date":"2025-08-08","open":8490,"high":8490,"low":8440,"close":8440,"volume":13290,"rsi_14":55.8,"sma_20":8421.0,"sma_60":8085.33,"sma_120":7964.67},{"date":"2025-08-11","open":8570,"high":8570,"low":8480,"close":8480,"volume":2020,"rsi_14":53.08,"sma_20":8432.0,"sma_60":8096.67,"sma_120":7971.5},{"date":"2025-08-12","open":8480,"high":8500,"low":8480,"close":8490,"volume":1300,"rsi_14":53.08,"sma_20":8439.0,"sma_60":8108.17,"sma_120":7979.17},{"date":"2025-08-13","open":8490,"high":8550,"low":8480,"close":8480,"volume":1810,"rsi_14":47.01,"sma_20":8438.0,"sma_60":8119.5,"sma_120":7985.17},{"date":"2025-08-14","open":8480,"high":8480,"low":8430,"close":8430,"volume":1000,"rsi_14":43.22,"sma_20":8434.0,"sma_60":8130.83,"sma_120":7991.08},{"date":"2025-08-18","open":8430,"high":8430,"low":8360,"close":8400,"volume":600,"rsi_14":46.79,"sma_20":8426.5,"sma_60":8141.17,"sma_120":7996.67},{"date":"2025-08-19","open":8400,"high":8480,"low":8400,"close":8400,"volume":2940,"rsi_14":49.04,"sma_20":8432.5,"sma_60":8151.5,"sma_120":8002.33},{"date":"2025-08-20","open":8360,"high":8360,"low":8320,"close":8320,"volume":1910,"rsi_14":50.5,"sma_20":8428.5,"sma_60":8160.33,"sma_120":8007.08},{"date":"2025-08-21","open":8310,"high":8310,"low":8210,"close":8220,"volume":1270,"rsi_14":51.0,"sma_20":8419.0,"sma_60":8167.33,"sma_120":8010.75},{"date":"2025-08-22","open":8190,"high":8190,"low":8110,"close":8180,"volume":1740,"rsi_14":46.46,"sma_20":8400.5,"sma_60":8171.33,"sma_120":8014.17},{"date":"2025-08-25","open":8260,"high":8370,"low":8260,"close":8280,"volume":1440,"rsi_14":38.37,"sma_20":8385.0,"sma_60":8178.0,"sma_120":8018.25},{"date":"2025-08-26","open":8280,"high":8280,"low":8250,"close":8250,"volume":450,"rsi_14":41.25,"sma_20":8374.0,"sma_60":8183.0,"sma_120":8022.83},{"date":"2025-08-27","open":8240,"high":8240,"low":8150,"close":8150,"volume":990,"rsi_14":20.83,"sma_20":8360.5,"sma_60":8186.67,"sma_120":8026.5},{"date":"2025-08-28","open":8350,"high":8350,"low":8130,"close":8160,"volume":300,"rsi_14":24.62,"sma_20":8353.0,"sma_60":8189.67,"sma_120":8029.92},{"date":"2025-08-29","open":8480,"high":8480,"low":8130,"close":8160,"volume":700,"rsi_14":26.67,"sma_20":8351.0,"sma_60":8194.0,"sma_120":8032.92},{"date":"2025-09-01","open":8210,"high":8230,"low":8120,"close":8130,"volume":1400,"rsi_14":20.34,"sma_20":8345.0,"sma_60":8197.5,"sma_120":8036.08},{"date":"2025-09-02","open":8250,"high":8320,"low":8230,"close":8250,"volume":8010,"rsi_14":32.86,"sma_20":8333.5,"sma_60":8201.33,"sma_120":8039.75},{"date":"2025-09-03","open":8210,"high":8490,"low":8210,"close":8400,"volume":4360,"rsi_14":45.24,"sma_20":8334.0,"sma_60":8207.67,"sma_120":8044.17},{"date":"2025-09-04","open":8590,"high":8590,"low":8400,"close":8510,"volume":11610,"rsi_14":54.44,"sma_20":8331.0,"sma_60":8217.0,"sma_120":8050.17},{"date":"2025-09-05","open":8500,"high":8500,"low":8450,"close":8450,"volume":40,"rsi_14":52.69,"sma_20":8329.0,"sma_60":8224.5,"sma_120":8055.5},{"date":"2025-09-08","open":8460,"high":8540,"low":8460,"close":8500,"volume":12850,"rsi_14":55.1,"sma_20":8332.0,"sma_60":8232.83,"sma_120":8061.25},{"date":"2025-09-09","open":8500,"high":8580,"low":8500,"close":8550,"volume":17180,"rsi_14":62.11,"sma_20":8335.5,"sma_60":8241.5,"sma_120":8067.5},{"date":"2025-09-10","open":8550,"high":8580,"low":8550,"close":8560,"volume":18750,"rsi_14":69.77,"sma_20":8339.0,"sma_60":8250.33,"sma_120":8073.08},{"date":"2025-09-11","open":8580,"high":8610,"low":8580,"close":8600,"volume":28590,"rsi_14":74.42,"sma_20":8345.0,"sma_60":8260.83,"sma_120":8079.0},{"date":"2025-09-12","open":8600,"high":8610,"low":8560,"close":8610,"volume":2490,"rsi_14":71.43,"sma_20":8354.0,"sma_60":8271.0,"sma_120":8084.17},{"date":"2025-09-15","open":8610,"high":8650,"low":8610,"close":8640,"volume":21510,"rsi_14":75.32,"sma_20":8366.0,"sma_60":8282.5,"sma_120":8089.58},{"date":"2025-09-16","open":8640,"high":8680,"low":8640,"close":8680,"volume":29630,"rsi_14":87.32,"sma_20":8380.0,"sma_60":8293.67,"sma_120":8096.5},{"date":"2025-09-17","open":8680,"high":8710,"low":8680,"close":8710,"volume":23780,"rsi_14":87.67,"sma_20":8399.5,"sma_60":8306.33,"sma_120":8103.42},{"date":"2025-09-18","open":8710,"high":8730,"low":8690,"close":8700,"volume":14460,"rsi_14":86.49,"sma_20":8423.5,"sma_60":8318.0,"sma_120":8110.08},{"date":"2025-09-19","open":8700,"high":8840,"low":8700,"close":8840,"volume":23570,"rsi_14":91.76,"sma_20":8456.5,"sma_60":8332.0,"sma_120":8117.92},{"date":"2025-09-22","open":8760,"high":8780,"low":8550,"close":8600,"volume":13370,"rsi_14":68.04,"sma_20":8472.5,"sma_60":8343.17,"sma_120":8124.0},{"date":"2025-09-23","open":8610,"high":8750,"low":8610,"close":8750,"volume":22840,"rsi_14":68.04,"sma_20":8497.5,"sma_60":8357.0,"sma_120":8131.75},{"date":"2025-09-24","open":8750,"high":8800,"low":8750,"close":8790,"volume":26230,"rsi_14":65.56,"sma_20":8529.5,"sma_60":8371.83,"sma_120":8138.58},{"date":"2025-09-25","open":8790,"high":8790,"low":8700,"close":8740,"volume":32910,"rsi_14":66.29,"sma_20":8558.5,"sma_60":8384.5,"sma_120":8145.67},{"date":"2025-09-26","open":8740,"high":8740,"low":8560,"close":8700,"volume":16380,"rsi_14":61.36,"sma_20":8585.5,"sma_60":8397.5,"sma_120":8152.33},{"date":"2025-09-29","open":8680,"high":8700,"low":8640,"close":8640,"volume":1730,"rsi_14":55.06,"sma_20":8611.0,"sma_60":8409.83,"sma_120":8158.33},{"date":"2025-09-30","open":8540,"high":8540,"low":8470,"close":8470,"volume":2530,"rsi_14":45.71,"sma_20":8622.0,"sma_60":8419.33,"sma_120":8163.0},{"date":"2025-10-01","open":8470,"high":8490,"low":8470,"close":8490,"volume":2600,"rsi_14":44.66,"sma_20":8626.5,"sma_60":8431.33,"sma_120":8168.33},{"date":"2025-10-02","open":8640,"high":8640,"low":8580,"close":8580,"volume":1300,"rsi_14":48.65,"sma_20":8630.0,"sma_60":8444.83,"sma_120":8175.67},{"date":"2025-10-10","open":8650,"high":8650,"low":8450,"close":8450,"volume":1830,"rsi_14":42.15,"sma_20":8630.0,"sma_60":8455.17,"sma_120":8180.67},{"date":"2025-10-13","open":8460,"high":8550,"low":8460,"close":8470,"volume":80,"rsi_14":41.18,"sma_20":8628.5,"sma_60":8460.5,"sma_120":8185.58},{"date":"2025-10-14","open":8470,"high":8470,"low":8400,"close":8410,"volume":3450,"rsi_14":37.7,"sma_20":8621.5,"sma_60":8463.0,"sma_120":8190.33},{"date":"2025-10-15","open":8410,"high":8410,"low":8320,"close":8320,"volume":1850,"rsi_14":35.38,"sma_20":8609.5,"sma_60":8462.5,"sma_120":8194.25},{"date":"2025-10-16","open":8320,"high":8510,"low":8320,"close":8510,"volume":3060,"rsi_14":37.78,"sma_20":8605.0,"sma_60":8462.67,"sma_120":8199.42},{"date":"2025-10-17","open":8550,"high":8850,"low":8550,"close":8840,"volume":11640,"rsi_14":58.33,"sma_20":8616.5,"sma_60":8468.17,"sma_120":8207.0},{"date":"2025-10-20","open":8870,"high":8900,"low":8870,"close":8900,"volume":26400,"rsi_14":55.56,"sma_20":8629.5,"sma_60":8474.0,"sma_120":8215.08},{"date":"2025-10-21","open":8900,"high":8950,"low":8900,"close":8900,"volume":16440,"rsi_14":54.2,"sma_20":8640.5,"sma_60":8484.33,"sma_120":8223.08},{"date":"2025-10-22","open":9000,"high":9000,"low":8900,"close":8910,"volume":920,"rsi_14":56.69,"sma_20":8650.5,"sma_60":8492.83,"sma_120":8230.83},{"date":"2025-10-23","open":8900,"high":8930,"low":8800,"close":8800,"volume":590,"rsi_14":53.73,"sma_20":8655.5,"sma_60":8499.33,"sma_120":8238.83},{"date":"2025-10-24","open":8800,"high":8930,"low":8800,"close":8890,"volume":2870,"rsi_14":59.12,"sma_20":8658.0,"sma_60":8505.0,"sma_120":8247.17},{"date":"2025-10-27","open":8800,"high":8910,"low":8800,"close":8800,"volume":11130,"rsi_14":62.79,"sma_20":8668.0,"sma_60":8508.5,"sma_120":8254.33},{"date":"2025-10-28","open":8800,"high":8860,"low":8730,"close":8850,"volume":1500,"rsi_14":63.64,"sma_20":8673.0,"sma_60":8514.83,"sma_120":8261.58},{"date":"2025-10-29","open":8850,"high":8850,"low":8820,"close":8850,"volume":1980,"rsi_14":60.98,"sma_20":8676.0,"sma_60":8522.0,"sma_120":8268.83},{"date":"2025-10-30","open":8850,"high":8850,"low":8720,"close":8720,"volume":1610,"rsi_14":60.98,"sma_20":8675.0,"sma_60":8528.83,"sma_120":8275.75},{"date":"2025-10-31","open":8590,"high":8700,"low":8560,"close":8580,"volume":2220,"rsi_14":54.07,"sma_20":8669.0,"sma_60":8535.17,"sma_120":8281.75},{"date":"2025-11-03","open":8600,"high":8640,"low":8600,"close":8620,"volume":16170,"rsi_14":57.89,"sma_20":8668.0,"sma_60":8541.33,"sma_120":8287.75},{"date":"2025-11-04","open":8620,"high":8700,"low":8620,"close":8680,"volume":21990,"rsi_14":63.85,"sma_20":8678.5,"sma_60":8544.67,"sma_120":8293.83},{"date":"2025-11-05","open":8680,"high":8680,"low":8510,"close":8620,"volume":21080,"rsi_14":54.7,"sma_20":8685.0,"sma_60":8548.5,"sma_120":8299.92},{"date":"2025-11-06","open":8620,"high":8740,"low":8620,"close":8690,"volume":28520,"rsi_14":41.76,"sma_20":8690.5,"sma_60":8550.5,"sma_120":8307.33},{"date":"2025-11-07","open":8680,"high":8680,"low":8500,"close":8510,"volume":19040,"rsi_14":31.07,"sma_20":8693.5,"sma_60":8550.83,"sma_120":8313.58},{"date":"2025-11-10","open":8520,"high":8550,"low":8500,"close":8500,"volume":31700,"rsi_14":30.77,"sma_20":8695.0,"sma_60":8551.83,"sma_120":8318.58},{"date":"2025-11-11","open":8520,"high":8550,"low":8480,"close":8480,"volume":22390,"rsi_14":29.52,"sma_20":8698.5,"sma_60":8551.83,"sma_120":8324.25},{"date":"2025-11-12","open":8520,"high":8540,"low":8520,"close":8540,"volume":28640,"rsi_14":37.0,"sma_20":8709.5,"sma_60":8552.67,"sma_120":8330.42},{"date":"2025-11-13","open":8550,"high":8640,"low":8550,"close":8640,"volume":9650,"rsi_14":37.62,"sma_20":8716.0,"sma_60":8555.33,"sma_120":8337.42},{"date":"2025-11-14","open":8650,"high":8650,"low":8630,"close":8640,"volume":740,"rsi_14":41.3,"sma_20":8706.0,"sma_60":8558.83,"sma_120":8344.83},{"date":"2025-11-17","open":8660,"high":8660,"low":8640,"close":8640,"volume":13610,"rsi_14":37.93,"sma_20":8693.0,"sma_60":8562.83,"sma_120":8352.0},{"date":"2025-11-18","open":8640,"high":8640,"low":8500,"close":8500,"volume":25800,"rsi_14":32.67,"sma_20":8673.0,"sma_60":8564.5,"sma_120":8358.0},{"date":"2025-11-19","open":8500,"high":8580,"low":8500,"close":8540,"volume":30340,"rsi_14":40.22,"sma_20":8654.5,"sma_60":8568.17,"sma_120":8364.25},{"date":"2025-11-20","open":8540,"high":8600,"low":8490,"close":8570,"volume":19240,"rsi_14":49.38,"sma_20":8643.0,"sma_60":8574.0,"sma_120":8370.67},{"date":"2025-11-21","open":8590,"high":8590,"low":8570,"close":8570,"volume":1290,"rsi_14":46.75,"sma_20":8627.0,"sma_60":8580.5,"sma_120":8375.92},{"date":"2025-11-24","open":8800,"high":8800,"low":8600,"close":8600,"volume":8250,"rsi_14":44.59,"sma_20":8617.0,"sma_60":8585.83,"sma_120":8381.92},{"date":"2025-11-25","open":8700,"high":8750,"low":8700,"close":8710,"volume":2350,"rsi_14":55.7,"sma_20":8610.0,"sma_60":8593.5,"sma_120":8388.25},{"date":"2025-11-26","open":8710,"high":8710,"low":8630,"close":8700,"volume":2510,"rsi_14":50.68,"sma_20":8602.5,"sma_60":8602.67,"sma_120":8394.67},{"date":"2025-11-27","open":8990,"high":8990,"low":8790,"close":8790,"volume":4900,"rsi_14":71.88,"sma_20":8606.0,"sma_60":8613.17,"sma_120":8401.42},{"date":"2025-11-28","open":8930,"high":8930,"low":8880,"close":8890,"volume":7310,"rsi_14":76.71,"sma_20":8621.5,"sma_60":8625.33,"sma_120":8409.67},{"date":"2025-12-01","open":8890,"high":8900,"low":8790,"close":8900,"volume":3790,"rsi_14":79.17,"sma_20":8635.5,"sma_60":8638.17,"sma_120":8417.83},{"date":"2025-12-02","open":8900,"high":9090,"low":8900,"close":9070,"volume":26510,"rsi_14":81.93,"sma_20":8655.0,"sma_60":8651.83,"sma_120":8426.58},{"date":"2025-12-03","open":9000,"high":9100,"low":9000,"close":9100,"volume":9060,"rsi_14":80.26,"sma_20":8679.0,"sma_60":8663.5,"sma_120":8435.58},{"date":"2025-12-04","open":9010,"high":9350,"low":9010,"close":9290,"volume":31100,"rsi_14":84.21,"sma_20":8709.0,"sma_60":8676.5,"sma_120":8446.75},{"date":"2025-12-05","open":9300,"high":9400,"low":9300,"close":9400,"volume":9760,"rsi_14":85.85,"sma_20":8753.5,"sma_60":8692.33,"sma_120":8458.42},{"date":"2025-12-08","open":9400,"high":9410,"low":9300,"close":9400,"volume":1380,"rsi_14":98.91,"sma_20":8798.5,"sma_60":8707.33,"sma_120":8470.08},{"date":"2025-12-09","open":9300,"high":9310,"low":9200,"close":9210,"volume":2060,"rsi_14":81.31,"sma_20":8835.0,"sma_60":8718.33,"sma_120":8479.92},{"date":"2025-12-10","open":9210,"high":9390,"low":9210,"close":9270,"volume":5930,"rsi_14":81.82,"sma_20":8871.5,"sma_60":8730.17,"sma_120":8490.25},{"date":"2025-12-11","open":9390,"high":9390,"low":9310,"close":9310,"volume":3030,"rsi_14":82.46,"sma_20":8905.0,"sma_60":8742.0,"sma_120":8501.42},{"date":"2025-12-12","open":9400,"high":9410,"low":9400,"close":9410,"volume":11030,"rsi_14":83.47,"sma_20":8943.5,"sma_60":8755.33,"sma_120":8513.17},{"date":"2025-12-15","open":9410,"high":9430,"low":9410,"close":9410,"volume":21350,"rsi_14":81.82,"sma_20":8982.0,"sma_60":8768.17,"sma_120":8525.33},{"date":"2025-12-16","open":9410,"high":9500,"low":9410,"close":9450,"volume":18940,"rsi_14":83.19,"sma_20":9029.5,"sma_60":8781.0,"sma_120":8537.33},{"date":"2025-12-17","open":9450,"high":9510,"low":9450,"close":9510,"volume":16420,"rsi_14":82.73,"sma_20":9078.0,"sma_60":8794.33,"sma_120":8550.33},{"date":"2025-12-18","open":9510,"high":9550,"low":9510,"close":9520,"volume":4080,"rsi_14":81.19,"sma_20":9125.5,"sma_60":8808.0,"sma_120":8563.0},{"date":"2025-12-19","open":9390,"high":9500,"low":9390,"close":9500,"volume":1590,"rsi_14":79.41,"sma_20":9172.0,"sma_60":8819.0,"sma_120":8575.5},{"date":"2025-12-22","open":9500,"high":9790,"low":9500,"close":9500,"volume":23480,"rsi_14":75.29,"sma_20":9217.0,"sma_60":8834.0,"sma_120":8588.58},{"date":"2025-12-23","open":9500,"high":9500,"low":9390,"close":9390,"volume":560,"rsi_14":65.59,"sma_20":9251.0,"sma_60":8844.67,"sma_120":8600.83},{"date":"2025-12-24","open":9390,"high":9500,"low":9390,"close":9400,"volume":12280,"rsi_14":57.33,"sma_20":9286.0,"sma_60":8854.83,"sma_120":8613.33},{"date":"2025-12-26","open":9450,"high":9500,"low":9450,"close":9500,"volume":11900,"rsi_14":56.76,"sma_20":9321.5,"sma_60":8867.5,"sma_120":8626.0},{"date":"2025-12-29","open":9500,"high":9600,"low":9110,"close":9110,"volume":1620,"rsi_14":37.17,"sma_20":9332.5,"sma_60":8874.33,"sma_120":8635.92},{"date":"2025-12-30","open":9120,"high":9280,"low":9120,"close":9270,"volume":3930,"rsi_14":52.73,"sma_20":9351.0,"sma_60":8884.83,"sma_120":8647.33},{"date":"2026-01-02","open":9270,"high":9560,"low":9270,"close":9460,"volume":2460,"rsi_14":57.72,"sma_20":9370.5,"sma_60":8901.33,"sma_120":8660.33},{"date":"2026-01-05","open":9470,"high":9600,"low":9470,"close":9510,"volume":11650,"rsi_14":58.06,"sma_20":9391.0,"sma_60":8918.33,"sma_120":8674.83},{"date":"2026-01-06","open":9800,"high":9800,"low":9510,"close":9600,"volume":5440,"rsi_14":57.72,"sma_20":9406.5,"sma_60":8935.33,"sma_120":8690.08},{"date":"2026-01-07","open":9600,"high":9690,"low":9600,"close":9690,"volume":22030,"rsi_14":60.61,"sma_20":9421.0,"sma_60":8956.0,"sma_120":8705.58},{"date":"2026-01-08","open":9600,"high":9690,"low":9600,"close":9600,"volume":12760,"rsi_14":55.47,"sma_20":9431.0,"sma_60":8974.83,"sma_120":8717.67},{"date":"2026-01-09","open":9600,"high":9600,"low":9410,"close":9450,"volume":3320,"rsi_14":47.95,"sma_20":9443.0,"sma_60":8992.17,"sma_120":8727.58},{"date":"2026-01-12","open":9450,"high":9530,"low":9450,"close":9530,"volume":5020,"rsi_14":50.33,"sma_20":9456.0,"sma_60":9012.33,"sma_120":8737.42},{"date":"2026-01-13","open":9530,"high":9620,"low":9530,"close":9600,"volume":14920,"rsi_14":53.16,"sma_20":9470.5,"sma_60":9030.5,"sma_120":8746.58},{"date":"2026-01-14","open":9600,"high":9680,"low":9600,"close":9680,"volume":16620,"rsi_14":55.42,"sma_20":9484.0,"sma_60":9044.5,"sma_120":8756.33},{"date":"2026-01-15","open":9670,"high":9680,"low":9610,"close":9620,"volume":2330,"rsi_14":57.14,"sma_20":9494.5,"sma_60":9056.5,"sma_120":8765.25},{"date":"2026-01-16","open":9670,"high":9720,"low":9670,"close":9700,"volume":22390,"rsi_14":58.93,"sma_20":9507.0,"sma_60":9069.83,"sma_120":8777.08},{"date":"2026-01-19","open":9700,"high":9850,"low":9700,"close":9850,"volume":3390,"rsi_14":60.12,"sma_20":9524.0,"sma_60":9085.5,"sma_120":8789.17},{"date":"2026-01-20","open":9850,"high":9850,"low":9810,"close":9810,"volume":2580,"rsi_14":75.36,"sma_20":9538.5,"sma_60":9102.33,"sma_120":8800.83},{"date":"2026-01-21","open":9830,"high":9990,"low":9830,"close":9860,"volume":9940,"rsi_14":73.23,"sma_20":9556.5,"sma_60":9118.5,"sma_120":8811.75},{"date":"2026-01-22","open":9860,"high":9860,"low":9800,"close":9800,"volume":9830,"rsi_14":64.91,"sma_20":9571.5,"sma_60":9135.17,"sma_120":8821.83},{"date":"2026-01-23","open":9840,"high":9840,"low":9600,"close":9600,"volume":12740,"rsi_14":53.49,"sma_20":9582.0,"sma_60":9147.67,"sma_120":8831.25},{"date":"2026-01-26","open":9600,"high":9800,"low":9600,"close":9700,"volume":9690,"rsi_14":53.85,"sma_20":9597.0,"sma_60":9161.83,"sma_120":8841.92},{"date":"2026-01-27","open":9700,"high":9700,"low":9600,"close":9600,"volume":20450,"rsi_14":46.56,"sma_20":9602.0,"sma_60":9176.5,"sma_120":8852.67},{"date":"2026-01-28","open":9600,"high":9800,"low":9600,"close":9790,"volume":10940,"rsi_14":56.74,"sma_20":9636.0,"sma_60":9196.67,"sma_120":8865.92},{"date":"2026-01-29","open":9800,"high":9800,"low":9620,"close":9630,"volume":8670,"rsi_14":56.34,"sma_20":9654.0,"sma_60":9213.5,"sma_120":8877.42},{"date":"2026-01-30","open":9630,"high":9630,"low":9600,"close":9600,"volume":1720,"rsi_14":52.55,"sma_20":9661.0,"sma_60":9228.83,"sma_120":8886.75},{"date":"2026-02-02","open":9550,"high":9800,"low":9550,"close":9550,"volume":1710,"rsi_14":48.15,"sma_20":9663.0,"sma_60":9244.33,"sma_120":8896.42},{"date":"2026-02-03","open":9550,"high":9650,"low":9550,"close":9550,"volume":3140,"rsi_14":44.88,"sma_20":9660.5,"sma_60":9258.67,"sma_120":8904.58},{"date":"2026-02-04","open":9550,"high":9570,"low":9540,"close":9540,"volume":2460,"rsi_14":46.72,"sma_20":9653.0,"sma_60":9275.83,"sma_120":8913.33},{"date":"2026-02-05","open":9570,"high":9570,"low":9460,"close":9500,"volume":2860,"rsi_14":41.53,"sma_20":9648.0,"sma_60":9292.5,"sma_120":8922.17},{"date":"2026-02-06","open":12340,"high":12340,"low":10640,"close":10700,"volume":95310,"rsi_14":69.06,"sma_20":9710.5,"sma_60":9329.5,"sma_120":8940.67},{"date":"2026-02-09","open":10690,"high":10690,"low":10440,"close":10440,"volume":17800,"rsi_14":62.86,"sma_20":9756.0,"sma_60":9361.17,"sma_120":8956.92},{"date":"2026-02-10","open":10490,"high":10490,"low":10410,"close":10430,"volume":4790,"rsi_14":61.83,"sma_20":9797.5,"sma_60":9391.0,"sma_120":8973.17},{"date":"2026-02-11","open":10400,"high":10650,"low":10380,"close":10650,"volume":24720,"rsi_14":66.54,"sma_20":9846.0,"sma_60":9424.5,"sma_120":8991.67},{"date":"2026-02-12","open":10700,"high":11200,"low":10700,"close":11200,"volume":27150,"rsi_14":77.4,"sma_20":9925.0,"sma_60":9467.17,"sma_120":9015.0},{"date":"2026-02-13","open":11300,"high":11930,"low":11300,"close":11930,"volume":21460,"rsi_14":81.41,"sma_20":10036.5,"sma_60":9524.33,"sma_120":9044.42},{"date":"2026-02-19","open":12550,"high":12550,"low":11700,"close":11800,"volume":10380,"rsi_14":80.73,"sma_20":10134.0,"sma_60":9578.67,"sma_120":9073.42},{"date":"2026-02-20","open":11950,"high":11950,"low":11300,"close":11450,"volume":15980,"rsi_14":72.19,"sma_20":10216.0,"sma_60":9626.67,"sma_120":9100.33},{"date":"2026-02-23","open":11450,"high":11450,"low":11000,"close":11240,"volume":20880,"rsi_14":71.24,"sma_20":10285.0,"sma_60":9671.17,"sma_120":9125.83},{"date":"2026-02-24","open":11230,"high":11230,"low":10690,"close":11020,"volume":19030,"rsi_14":67.84,"sma_20":10346.0,"sma_60":9711.5,"sma_120":9148.67},{"date":"2026-02-25","open":10980,"high":11250,"low":10980,"close":11250,"volume":15650,"rsi_14":70.43,"sma_20":10428.5,"sma_60":9753.83,"sma_120":9173.67},{"date":"2026-02-26","open":11000,"high":11170,"low":11000,"close":11170,"volume":14010,"rsi_14":69.1,"sma_20":10502.0,"sma_60":9795.0,"sma_120":9198.83},{"date":"2026-02-27","open":11060,"high":11060,"low":10960,"close":10960,"volume":14470,"rsi_14":65.99,"sma_20":10570.0,"sma_60":9831.17,"sma_120":9222.17},{"date":"2026-03-03","open":10940,"high":10940,"low":10800,"close":10900,"volume":16170,"rsi_14":65.7,"sma_20":10625.5,"sma_60":9864.67,"sma_120":9245.0},{"date":"2026-03-04","open":10900,"high":10900,"low":10690,"close":10690,"volume":11620,"rsi_14":49.86,"sma_20":10678.5,"sma_60":9894.5,"sma_120":9266.33},{"date":"2026-03-05","open":10850,"high":11000,"low":10850,"close":11000,"volume":6860,"rsi_14":57.95,"sma_20":10748.5,"sma_60":9926.67,"sma_120":9289.25},{"date":"2026-03-06","open":11000,"high":11000,"low":10840,"close":10950,"volume":9600,"rsi_14":57.3,"sma_20":10818.5,"sma_60":9957.5,"sma_120":9310.5},{"date":"2026-03-09","open":10950,"high":10950,"low":10500,"close":10500,"volume":12870,"rsi_14":48.02,"sma_20":10866.0,"sma_60":9977.67,"sma_120":9327.08},{"date":"2026-03-10","open":10650,"high":10890,"low":10650,"close":10870,"volume":10590,"rsi_14":45.43,"sma_20":10932.5,"sma_60":10002.17,"sma_120":9347.25},{"date":"2026-03-11","open":10870,"high":10880,"low":10830,"close":10830,"volume":4450,"rsi_14":31.16,"sma_20":10999.0,"sma_60":10026.0,"sma_120":9366.67},{"date":"2026-03-12","open":11040,"high":11040,"low":10810,"close":10970,"volume":2480,"rsi_14":35.84,"sma_20":11012.5,"sma_60":10055.33,"sma_120":9386.83},{"date":"2026-03-13","open":10970,"high":10970,"low":10850,"close":10930,"volume":3790,"rsi_14":40.08,"sma_20":11037.0,"sma_60":10083.0,"sma_120":9406.58},{"date":"2026-03-16","open":10930,"high":11050,"low":10930,"close":11050,"volume":4120,"rsi_14":46.25,"sma_20":11068.0,"sma_60":10112.0,"sma_120":9427.0},{"date":"2026-03-17","open":10960,"high":11050,"low":10960,"close":11040,"volume":5530,"rsi_14":50.43,"sma_20":11087.5,"sma_60":10139.17,"sma_120":9447.25},{"date":"2026-03-18","open":11050,"high":11180,"low":11040,"close":11100,"volume":5260,"rsi_14":46.51,"sma_20":11082.5,"sma_60":10167.33,"sma_120":9467.75},{"date":"2026-03-19","open":11100,"high":11100,"low":11010,"close":11100,"volume":16630,"rsi_14":48.31,"sma_20":11041.0,"sma_60":10194.83,"sma_120":9487.92},{"date":"2026-03-20","open":11100,"high":11150,"low":11100,"close":11100,"volume":3850,"rsi_14":53.76,"sma_20":11006.0,"sma_60":10221.33,"sma_120":9507.83},{"date":"2026-03-23","open":11080,"high":11500,"low":11080,"close":11500,"volume":5910,"rsi_14":63.64,"sma_20":11008.5,"sma_60":10254.33,"sma_120":9531.17},{"date":"2026-03-24","open":11260,"high":11510,"low":11260,"close":11510,"volume":2480,"rsi_14":70.5,"sma_20":11022.0,"sma_60":10287.83,"sma_120":9553.42},{"date":"2026-03-25","open":12000,"high":12000,"low":11610,"close":11800,"volume":3080,"rsi_14":70.2,"sma_20":11061.0,"sma_60":10326.17,"sma_120":9580.08},{"date":"2026-03-26","open":11990,"high":11990,"low":11800,"close":11970,"volume":2960,"rsi_14":74.29,"sma_20":11097.0,"sma_60":10369.17,"sma_120":9606.92},{"date":"2026-03-27","open":11940,"high":11970,"low":11730,"close":11970,"volume":20060,"rsi_14":94.55,"sma_20":11137.0,"sma_60":10412.0,"sma_120":9633.42},{"date":"2026-03-30","open":11970,"high":11980,"low":11850,"close":11860,"volume":12300,"rsi_14":85.61,"sma_20":11182.0,"sma_60":10451.33,"sma_120":9659.42},{"date":"2026-03-31","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":88.15,"sma_20":11230.0,"sma_60":10497.17,"sma_120":9685.75},{"date":"2026-04-01","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":86.78,"sma_20":11288.5,"sma_60":10540.33,"sma_120":9712.58},{"date":"2026-04-02","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":89.74,"sma_20":11331.5,"sma_60":10580.33,"sma_120":9740.83},{"date":"2026-04-03","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":88.57,"sma_20":11377.0,"sma_60":10619.5,"sma_120":9768.92},{"date":"2026-04-06","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":89.42,"sma_20":11445.0,"sma_60":10657.17,"sma_120":9796.25},{"date":"2026-04-07","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":88.78,"sma_20":11494.5,"sma_60":10693.33,"sma_120":9824.67},{"date":"2026-04-08","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":88.78,"sma_20":11546.0,"sma_60":10731.0,"sma_120":9852.92},{"date":"2026-04-09","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":88.78,"sma_20":11590.5,"sma_60":10771.17,"sma_120":9881.67},{"date":"2026-04-10","open":11860,"high":11860,"low":11860,"close":11860,"volume":0,"rsi_14":81.03,"sma_20":11637.0,"sma_60":10810.0,"sma_120":9911.17},{"date":"2026-04-13","open":11150,"high":11150,"low":10880,"close":11000,"volume":10395,"rsi_14":32.17,"sma_20":11634.5,"sma_60":10833.33,"sma_120":9931.92},{"date":"2026-04-14","open":11060,"high":11250,"low":11060,"close":11250,"volume":49851,"rsi_14":30.22,"sma_20":11645.0,"sma_60":10859.5,"sma_120":9952.0},{"date":"2026-04-15","open":11400,"high":12900,"low":11400,"close":12860,"volume":15644,"rsi_14":65.72,"sma_20":11733.0,"sma_60":10913.5,"sma_120":9985.0},{"date":"2026-04-16","open":12880,"high":15200,"low":12880,"close":14790,"volume":61199,"rsi_14":79.62,"sma_20":11917.5,"sma_60":10998.33,"sma_120":10034.08},{"date":"2026-04-17","open":15300,"high":15400,"low":13540,"close":13550,"volume":43993,"rsi_14":64.35,"sma_20":12040.0,"sma_60":11060.0,"sma_120":10072.75},{"date":"2026-04-20","open":13600,"high":14010,"low":13600,"close":13620,"volume":12572,"rsi_14":64.77,"sma_20":12146.0,"sma_60":11123.5,"sma_120":10112.92},{"date":"2026-04-21","open":13620,"high":13620,"low":12510,"close":12510,"volume":18202,"rsi_14":54.6,"sma_20":12196.0,"sma_60":11167.67,"sma_120":10143.08},{"date":"2026-04-22","open":12510,"high":12510,"low":12100,"close":12230,"volume":18747,"rsi_14":52.52,"sma_20":12217.5,"sma_60":11208.17,"sma_120":10171.67},{"date":"2026-04-23","open":12210,"high":12210,"low":11980,"close":12000,"volume":21140,"rsi_14":50.92,"sma_20":12219.0,"sma_60":11248.17,"sma_120":10197.92},{"date":"2026-04-24","open":12000,"high":12770,"low":12000,"close":12640,"volume":11632,"rsi_14":54.74,"sma_20":12252.5,"sma_60":11297.17,"sma_120":10229.5},{"date":"2026-04-27","open":12770,"high":12860,"low":12770,"close":12850,"volume":17559,"rsi_14":55.87,"sma_20":12302.0,"sma_60":11351.33,"sma_120":10263.92},{"date":"2026-04-28","open":13000,"high":13000,"low":12850,"close":12850,"volume":13672,"rsi_14":55.87,"sma_20":12351.5,"sma_60":11402.33,"sma_120":10299.5},{"date":"2026-04-29","open":12840,"high":12840,"low":12690,"close":12750,"volume":5184,"rsi_14":55.22,"sma_20":12396.0,"sma_60":11454.33,"sma_120":10333.92},{"date":"2026-04-30","open":12760,"high":12900,"low":12760,"close":12820,"volume":8464,"rsi_14":55.58,"sma_20":12444.0,"sma_60":11508.0,"sma_120":10368.42},{"date":"2026-05-04","open":13050,"high":13050,"low":12820,"close":12890,"volume":13833,"rsi_14":62.1,"sma_20":12495.5,"sma_60":11563.67,"sma_120":10404.0},{"date":"2026-05-06","open":12890,"high":12890,"low":12800,"close":12820,"volume":15119,"rsi_14":60.29,"sma_20":12543.5,"sma_60":11618.17,"sma_120":10438.42},{"date":"2026-05-07","open":12800,"high":12800,"low":12200,"close":12300,"volume":11796,"rsi_14":45.72,"sma_20":12565.5,"sma_60":11664.17,"sma_120":10470.0},{"date":"2026-05-08","open":12300,"high":12640,"low":12300,"close":12590,"volume":18144,"rsi_14":27.55,"sma_20":12602.0,"sma_60":11715.67,"sma_120":10504.08},{"date":"2026-05-11","open":13150,"high":13150,"low":12850,"close":12880,"volume":37987,"rsi_14":41.52,"sma_20":12653.0,"sma_60":11752.0,"sma_120":10540.75},{"date":"2026-05-12","open":13060,"high":13100,"low":12900,"close":13020,"volume":57710,"rsi_14":42.54,"sma_20":12711.0,"sma_60":11795.0,"sma_120":10578.08},{"date":"2026-05-13","open":13020,"high":13020,"low":12700,"close":12700,"volume":11010,"rsi_14":52.94,"sma_20":12796.0,"sma_60":11832.83,"sma_120":10611.92},{"date":"2026-05-14","open":12600,"high":12600,"low":12270,"close":12450,"volume":11675,"rsi_14":53.44,"sma_20":12856.0,"sma_60":11862.83,"sma_120":10643.67},{"date":"2026-05-15","open":12450,"high":12450,"low":12390,"close":12400,"volume":4302,"rsi_14":56.62,"sma_20":12833.0,"sma_60":11882.83,"sma_120":10675.0},{"date":"2026-05-18","open":12360,"high":12360,"low":12190,"close":12200,"volume":7014,"rsi_14":41.47,"sma_20":12703.5,"sma_60":11887.33,"sma_120":10705.83},{"date":"2026-05-19","open":12200,"high":12200,"low":11660,"close":11790,"volume":10037,"rsi_14":30.94,"sma_20":12615.5,"sma_60":11887.17,"sma_120":10732.92},{"date":"2026-05-20","open":11780,"high":11780,"low":11450,"close":11500,"volume":9406,"rsi_14":28.01,"sma_20":12509.5,"sma_60":11888.0,"sma_120":10757.33},{"date":"2026-05-21","open":11500,"high":11580,"low":11490,"close":11580,"volume":6300,"rsi_14":30.82,"sma_20":12463.0,"sma_60":11893.67,"sma_120":10782.42},{"date":"2026-05-22","open":11580,"high":11580,"low":11000,"close":11280,"volume":4586,"rsi_14":26.52,"sma_20":12415.5,"sma_60":11898.0,"sma_120":10804.75},{"date":"2026-05-26","open":11310,"high":11320,"low":10870,"close":10990,"volume":31648,"rsi_14":22.86,"sma_20":12365.0,"sma_60":11893.67,"sma_120":10823.75},{"date":"2026-05-27","open":10630,"high":10630,"low":10450,"close":10450,"volume":8913,"rsi_14":20.15,"sma_20":12255.5,"sma_60":11881.67,"sma_120":10838.33},{"date":"2026-05-28","open":10550,"high":10550,"low":10300,"close":10300,"volume":5855,"rsi_14":22.22,"sma_20":12128.0,"sma_60":11870.67,"sma_120":10850.92},{"date":"2026-05-29","open":10350,"high":10350,"low":10100,"close":10110,"volume":3240,"rsi_14":14.57,"sma_20":11991.0,"sma_60":11857.5,"sma_120":10861.08},{"date":"2026-06-01","open":10100,"high":10120,"low":10080,"close":10110,"volume":20214,"rsi_14":6.85,"sma_20":11859.0,"sma_60":11847.83,"sma_120":10871.17},{"date":"2026-06-02","open":10110,"high":10300,"low":10110,"close":10150,"volume":64332,"rsi_14":3.86,"sma_20":11725.5,"sma_60":11833.67,"sma_120":10880.17},{"date":"2026-06-04","open":10150,"high":10220,"low":10150,"close":10160,"volume":26798,"rsi_14":4.64,"sma_20":11589.0,"sma_60":11820.5,"sma_120":10889.0},{"date":"2026-06-05","open":10160,"high":10400,"low":10150,"close":10400,"volume":3754,"rsi_14":13.26,"sma_20":11468.0,"sma_60":11818.83,"sma_120":10898.25},{"date":"2026-06-08","open":10400,"high":10400,"low":10300,"close":10300,"volume":2429,"rsi_14":13.03,"sma_20":11368.0,"sma_60":11809.33,"sma_120":10905.75},{"date":"2026-06-09","open":10350,"high":10350,"low":10270,"close":10270,"volume":4016,"rsi_14":13.86,"sma_20":11252.0,"sma_60":11800.0,"sma_120":10913.0},{"date":"2026-06-10","open":10200,"high":10210,"low":9980,"close":10000,"volume":7775,"rsi_14":14.62,"sma_20":11108.0,"sma_60":11783.83,"sma_120":10919.58},{"date":"2026-06-11","open":10000,"high":10000,"low":9960,"close":10000,"volume":2177,"rsi_14":16.52,"sma_20":10957.0,"sma_60":11768.33,"sma_120":10925.67},{"date":"2026-06-12","open":10300,"high":10300,"low":10040,"close":10040,"volume":1363,"rsi_14":15.0,"sma_20":10824.0,"sma_60":11751.5,"sma_120":10931.75},{"date":"2026-06-15","open":10050,"high":10330,"low":10050,"close":10330,"volume":5010,"rsi_14":28.31,"sma_20":10718.0,"sma_60":11739.67,"sma_120":10939.42},{"date":"2026-06-16","open":10330,"high":10330,"low":10110,"close":10290,"volume":4551,"rsi_14":31.96,"sma_20":10612.5,"sma_60":11726.17,"sma_120":10946.75},{"date":"2026-06-17","open":10290,"high":10290,"low":10190,"close":10190,"volume":4304,"rsi_14":41.33,"sma_20":10512.0,"sma_60":11711.0,"sma_120":10952.92},{"date":"2026-06-18","open":10190,"high":10300,"low":10190,"close":10200,"volume":2380,"rsi_14":46.32,"sma_20":10432.5,"sma_60":11696.0,"sma_120":10958.67},{"date":"2026-06-19","open":9970,"high":10290,"low":9970,"close":10100,"volume":3328,"rsi_14":49.61,"sma_20":10362.5,"sma_60":11672.67,"sma_120":10963.5},{"date":"2026-06-22","open":10100,"high":10210,"low":10010,"close":10010,"volume":1996,"rsi_14":46.32,"sma_20":10284.0,"sma_60":11647.67,"sma_120":10967.75},{"date":"2026-06-23","open":10290,"high":10290,"low":10000,"close":10000,"volume":4673,"rsi_14":44.36,"sma_20":10220.0,"sma_60":11617.67,"sma_120":10971.92},{"date":"2026-06-24","open":10000,"high":10200,"low":9920,"close":10080,"volume":1411,"rsi_14":47.14,"sma_20":10174.5,"sma_60":11586.17,"sma_120":10977.67},{"date":"2026-06-25","open":10110,"high":10110,"low":10020,"close":10030,"volume":1482,"rsi_14":34.71,"sma_20":10153.5,"sma_60":11553.83,"sma_120":10982.92},{"date":"2026-06-26","open":10110,"high":10110,"low":10000,"close":10070,"volume":3023,"rsi_14":40.0,"sma_20":10142.0,"sma_60":11524.0,"sma_120":10987.67},{"date":"2026-06-29","open":10070,"high":10200,"low":10000,"close":10030,"volume":2817,"rsi_14":39.66,"sma_20":10138.0,"sma_60":11493.5,"sma_120":10995.33},{"date":"2026-06-30","open":10300,"high":10300,"low":9920,"close":9990,"volume":8482,"rsi_14":49.46,"sma_20":10132.0,"sma_60":11462.33,"sma_120":11001.33},{"date":"2026-07-01","open":10070,"high":10070,"low":10000,"close":10010,"volume":1421,"rsi_14":50.53,"sma_20":10125.0,"sma_60":11431.5,"sma_120":11005.92},{"date":"2026-07-02","open":10010,"high":10010,"low":9960,"close":9960,"volume":2440,"rsi_14":45.83,"sma_20":10115.0,"sma_60":11399.83,"sma_120":11009.67},{"date":"2026-07-03","open":9970,"high":10000,"low":9950,"close":10000,"volume":5656,"rsi_14":26.76,"sma_20":10095.0,"sma_60":11368.83,"sma_120":11013.0},{"date":"2026-07-06","open":10000,"high":10000,"low":9950,"close":9950,"volume":3103,"rsi_14":26.39,"sma_20":10077.5,"sma_60":11337.0,"sma_120":11015.17},{"date":"2026-07-07","open":10000,"high":10000,"low":9940,"close":9940,"volume":1225,"rsi_14":30.16,"sma_20":10061.0,"sma_60":11305.0,"sma_120":11018.0},{"date":"2026-07-08","open":9930,"high":9930,"low":9910,"close":9910,"volume":1995,"rsi_14":27.69,"sma_20":10056.5,"sma_60":11272.5,"sma_120":11021.83},{"date":"2026-07-09","open":9620,"high":9880,"low":9610,"close":9800,"volume":2156,"rsi_14":27.27,"sma_20":10046.5,"sma_60":11238.17,"sma_120":11024.08},{"date":"2026-07-10","open":9800,"high":10180,"low":9800,"close":10110,"volume":1777,"rsi_14":55.68,"sma_20":10050.0,"sma_60":11223.33,"sma_120":11028.33},{"date":"2026-07-13","open":10500,"high":10500,"low":10000,"close":10010,"volume":2325,"rsi_14":50.52,"sma_20":10034.0,"sma_60":11202.67,"sma_120":11031.08},{"date":"2026-07-14","open":10020,"high":10070,"low":10020,"close":10020,"volume":11079,"rsi_14":46.67,"sma_20":10020.5,"sma_60":11155.33,"sma_120":11034.42},{"date":"2026-07-15","open":10030,"high":10050,"low":9990,"close":9990,"volume":4504,"rsi_14":47.73,"sma_20":10010.5,"sma_60":11075.33,"sma_120":11036.83},{"date":"2026-07-16","open":9990,"high":10350,"low":9990,"close":10200,"volume":1088,"rsi_14":56.19,"sma_20":10010.5,"sma_60":11019.5,"sma_120":11039.75},{"date":"2026-07-20","open":9900,"high":10200,"low":9900,"close":10180,"volume":2112,"rsi_14":57.28,"sma_20":10014.5,"sma_60":10962.17,"sma_120":11042.83},{"date":"2026-07-21","open":10180,"high":10230,"low":9210,"close":9950,"volume":11820,"rsi_14":48.36,"sma_20":10011.5,"sma_60":10919.5,"sma_120":11043.58},{"date":"2026-07-22","open":9950,"high":9980,"low":9950,"close":9960,"volume":2667,"rsi_14":47.93,"sma_20":10009.5,"sma_60":10881.67,"sma_120":11044.92},{"date":"2026-07-23","open":9960,"high":10150,"low":9960,"close":10130,"volume":1451,"rsi_14":56.39,"sma_20":10012.0,"sma_60":10850.5,"sma_120":11049.33},{"date":"2026-07-24","open":10120,"high":10200,"low":10120,"close":10180,"volume":1769,"rsi_14":56.72,"sma_20":10019.5,"sma_60":10809.5,"sma_120":11053.33},{"date":"2026-07-27","open":10180,"high":10180,"low":10130,"close":10130,"volume":754,"rsi_14":56.72,"sma_20":10022.5,"sma_60":10764.17,"sma_120":11057.75},{"date":"2026-07-28","open":10130,"high":10150,"low":10110,"close":10110,"volume":1470,"rsi_14":56.3,"sma_20":10026.5,"sma_60":10718.5,"sma_120":11060.42},{"date":"2026-07-29","open":10430,"high":10430,"low":10030,"close":10030,"volume":3206,"rsi_14":54.29,"sma_20":10028.5,"sma_60":10673.17,"sma_120":11063.75},{"date":"2026-07-30","open":10030,"high":10170,"low":10000,"close":10020,"volume":1989,"rsi_14":58.46,"sma_20":10029.0,"sma_60":10626.5,"sma_120":11067.25},{"date":"2026-07-31","open":10130,"high":10130,"low":10120,"close":10130,"volume":1135,"rsi_14":50.91,"sma_20":10037.5,"sma_60":10580.5,"sma_120":11072.08},{"date":"2026-08-03","open":10130,"high":10130,"low":10050,"close":10130,"volume":1784,"rsi_14":56.0,"sma_20":10044.0,"sma_60":10535.67,"sma_120":11076.92},{"date":"2026-08-04","open":10130,"high":10130,"low":10100,"close":10110,"volume":2192,"rsi_14":54.46,"sma_20":10052.0,"sma_60":10499.17,"sma_120":11081.67},{"date":"2026-08-05","open":10110,"high":10380,"low":10110,"close":10360,"volume":3833,"rsi_14":65.04,"sma_20":10073.0,"sma_60":10462.0,"sma_120":11088.83},{"date":"2026-08-06","open":10350,"high":10350,"low":10300,"close":10350,"volume":4878,"rsi_14":57.28,"sma_20":10095.0,"sma_60":10419.83,"sma_120":11085.92},{"date":"2026-08-07","open":10460,"high":10460,"low":10380,"close":10380,"volume":3184,"rsi_14":59.62,"sma_20":10124.0,"sma_60":10375.83,"sma_120":11085.42},{"date":"2026-08-10","open":10590,"high":10590,"low":10380,"close":10400,"volume":1438,"rsi_14":77.11,"sma_20":10138.5,"sma_60":10337.5,"sma_120":11085.17},{"date":"2026-08-11","open":10400,"high":10460,"low":10400,"close":10460,"volume":2902,"rsi_14":78.41,"sma_20":10161.0,"sma_60":10304.33,"sma_120":11083.58},{"date":"2026-08-12","open":10660,"high":10660,"low":10460,"close":10460,"volume":2160,"rsi_14":73.24,"sma_20":10183.0,"sma_60":10272.0,"sma_120":11077.42},{"date":"2026-08-13","open":10460,"high":10460,"low":10430,"close":10460,"volume":5626,"rsi_14":71.21,"sma_20":10206.5,"sma_60":10243.0,"sma_120":11065.17},{"date":"2026-08-14","open":12090,"high":12090,"low":10870,"close":10870,"volume":29885,"rsi_14":86.27,"sma_20":10240.0,"sma_60":10227.67,"sma_120":11057.42},{"date":"2026-08-18","open":11180,"high":11180,"low":11090,"close":11160,"volume":25881,"rsi_14":90.7,"sma_20":10289.0,"sma_60":10222.0,"sma_120":11055.0},{"date":"2026-08-19","open":11160,"high":11170,"low":11100,"close":11110,"volume":7795,"rsi_14":92.86,"sma_20":10347.0,"sma_60":10214.17,"sma_120":11053.92},{"date":"2026-08-20","open":11320,"high":11320,"low":11110,"close":11150,"volume":1633,"rsi_14":93.8,"sma_20":10406.5,"sma_60":10212.0,"sma_120":11055.0},{"date":"2026-08-21","open":11150,"high":11330,"low":11130,"close":11130,"volume":4333,"rsi_14":91.67,"sma_20":10456.5,"sma_60":10214.33,"sma_120":11054.0},{"date":"2026-08-24","open":11150,"high":11150,"low":10910,"close":10910,"volume":4007,"rsi_14":77.46,"sma_20":10493.0,"sma_60":10222.0,"sma_120":11051.83},{"date":"2026-08-25","open":10910,"high":10910,"low":10600,"close":10610,"volume":5258,"rsi_14":64.71,"sma_20":10517.0,"sma_60":10227.17,"sma_120":11048.92},{"date":"2026-08-26","open":10900,"high":10900,"low":10580,"close":10580,"volume":3688,"rsi_14":57.43,"sma_20":10540.5,"sma_60":10235.0,"sma_120":11046.25},{"date":"2026-08-27","open":10580,"high":10600,"low":10520,"close":10580,"volume":2099,"rsi_14":57.82,"sma_20":10568.0,"sma_60":10242.83,"sma_120":11045.33},{"date":"2026-08-28","open":11230,"high":11230,"low":10500,"close":10510,"volume":4538,"rsi_14":54.3,"sma_20":10592.5,"sma_60":10248.83,"sma_120":11041.25},{"date":"2026-08-31","open":10510,"high":10510,"low":10300,"close":10350,"volume":7405,"rsi_14":48.48,"sma_20":10603.5,"sma_60":10252.0,"sma_120":11036.25},{"date":"2026-09-01","open":10350,"high":10350,"low":10200,"close":10310,"volume":4818,"rsi_14":45.4,"sma_20":10612.5,"sma_60":10250.5,"sma_120":11034.67},{"date":"2026-09-02","open":10290,"high":10350,"low":10250,"close":10310,"volume":31139,"rsi_14":45.4,"sma_20":10622.5,"sma_60":10250.67,"sma_120":11030.0},{"date":"2026-09-03","open":10300,"high":10350,"low":10260,"close":10350,"volume":15249,"rsi_14":46.71,"sma_20":10622.0,"sma_60":10252.0,"sma_120":11026.0},{"date":"2026-09-04","open":10350,"high":10500,"low":10290,"close":10290,"volume":6411,"rsi_14":28.03,"sma_20":10619.0,"sma_60":10256.83,"sma_120":11020.33},{"date":"2026-09-07","open":10290,"high":10330,"low":10290,"close":10290,"volume":1713,"rsi_14":7.77,"sma_20":10614.5,"sma_60":10261.67,"sma_120":11015.0},{"date":"2026-09-08","open":10290,"high":10290,"low":10100,"close":10100,"volume":6250,"rsi_14":6.84,"sma_20":10599.5,"sma_60":10262.67,"sma_120":11007.08},{"date":"2026-09-09","open":10100,"high":10240,"low":10100,"close":10100,"volume":8140,"rsi_14":3.54,"sma_20":10581.5,"sma_60":10258.83,"sma_120":10999.25},{"date":"2026-09-10","open":10100,"high":10120,"low":10000,"close":10120,"volume":5771,"rsi_14":5.31,"sma_20":10564.5,"sma_60":10256.0,"sma_120":10991.08},{"date":"2026-09-11","open":10120,"high":10120,"low":9950,"close":9950,"volume":17064,"rsi_14":5.56,"sma_20":10539.0,"sma_60":10252.0,"sma_120":10981.5},{"date":"2026-09-14","open":9960,"high":10120,"low":9950,"close":10120,"volume":2456,"rsi_14":24.21,"sma_20":10501.5,"sma_60":10250.67,"sma_120":10973.33},{"date":"2026-09-15","open":10170,"high":10880,"low":10170,"close":10440,"volume":2897,"rsi_14":44.35,"sma_20":10465.5,"sma_60":10256.33,"sma_120":10964.5},{"date":"2026-09-16","open":10880,"high":10880,"low":10430,"close":10430,"volume":3046,"rsi_14":44.0,"sma_20":10431.5,"sma_60":10263.33,"sma_120":10955.5},{"date":"2026-09-17","open":10440,"high":10440,"low":10300,"close":10400,"volume":3570,"rsi_14":45.45,"sma_20":10394.0,"sma_60":10270.0,"sma_120":10943.83},{"date":"2026-09-18","open":10400,"high":10440,"low":10300,"close":10440,"volume":7655,"rsi_14":54.13,"sma_20":10359.5,"sma_60":10276.0,"sma_120":10931.08},{"date":"2026-09-21","open":10750,"high":10750,"low":10160,"close":10160,"volume":1699,"rsi_14":44.36,"sma_20":10322.0,"sma_60":10278.17,"sma_120":10916.0},{"date":"2026-09-22","open":10150,"high":10150,"low":10020,"close":10030,"volume":10894,"rsi_14":40.41,"sma_20":10293.0,"sma_60":10277.5,"sma_120":10900.75},{"date":"2026-09-23","open":10030,"high":10310,"low":10030,"close":10030,"volume":1669,"rsi_14":38.73,"sma_20":10265.5,"sma_60":10277.5,"sma_120":10885.5},{"date":"2026-09-28","open":10210,"high":10210,"low":10040,"close":10040,"volume":1609,"rsi_14":40.88,"sma_20":10238.5,"sma_60":10278.33,"sma_120":10870.33},{"date":"2026-09-29","open":10130,"high":10150,"low":10050,"close":10150,"volume":2445,"rsi_14":45.27,"sma_20":10220.5,"sma_60":10280.67,"sma_120":10856.08},{"date":"2026-09-30","open":10480,"high":10480,"low":10160,"close":10180,"volume":703,"rsi_14":53.03,"sma_20":10212.0,"sma_60":10284.33,"sma_120":10842.08},{"date":"2026-10-01","open":10180,"high":10180,"low":10050,"close":10060,"volume":1921,"rsi_14":48.61,"sma_20":10199.5,"sma_60":10285.33,"sma_120":10827.08},{"date":"2026-10-02","open":10060,"high":10130,"low":10060,"close":10130,"volume":6860,"rsi_14":50.34,"sma_20":10190.5,"sma_60":10288.33,"sma_120":10812.67},{"date":"2026-10-06","open":10440,"high":10440,"low":10220,"close":10330,"volume":540,"rsi_14":62.5,"sma_20":10189.5,"sma_60":10294.83,"sma_120":10799.92},{"date":"2026-10-07","open":10320,"high":10320,"low":10260,"close":10260,"volume":679,"rsi_14":54.93,"sma_20":10188.0,"sma_60":10300.67,"sma_120":10786.58},{"date":"2026-10-08","open":10280,"high":10380,"low":10280,"close":10360,"volume":1700,"rsi_14":46.67,"sma_20":10191.5,"sma_60":10310.0,"sma_120":10774.08},{"date":"2026-10-12","open":10490,"high":10490,"low":10300,"close":10430,"volume":2362,"rsi_14":50.0,"sma_20":10208.0,"sma_60":10315.33,"sma_120":10769.33},{"date":"2026-10-13","open":10290,"high":10330,"low":10200,"close":10200,"volume":7043,"rsi_14":43.15,"sma_20":10213.0,"sma_60":10318.5,"sma_120":10760.58},{"date":"2026-10-14","open":10180,"high":10390,"low":10180,"close":10380,"volume":1944,"rsi_14":48.12,"sma_20":10226.0,"sma_60":10324.5,"sma_120":10739.92},{"date":"2026-10-15","open":10370,"high":10380,"low":10300,"close":10300,"volume":2844,"rsi_14":55.0,"sma_20":10243.5,"sma_60":10329.67,"sma_120":10702.5},{"date":"2026-10-16","open":10390,"high":10740,"low":10390,"close":10700,"volume":2883,"rsi_14":70.06,"sma_20":10272.5,"sma_60":10338.0,"sma_120":10678.75},{"date":"2026-10-19","open":10550,"high":10720,"low":10550,"close":10720,"volume":1365,"rsi_14":70.41,"sma_20":10286.5,"sma_60":10347.0,"sma_120":10654.58},{"date":"2026-10-20","open":10700,"high":10900,"low":10700,"close":10900,"volume":8446,"rsi_14":73.12,"sma_20":10310.0,"sma_60":10362.83,"sma_120":10641.17},{"date":"2026-10-21","open":10750,"high":11350,"low":10750,"close":11210,"volume":6086,"rsi_14":75.73,"sma_20":10350.5,"sma_60":10383.67,"sma_120":10632.67},{"date":"2026-10-22","open":11170,"high":11230,"low":11170,"close":11210,"volume":2585,"rsi_14":75.37,"sma_20":10389.0,"sma_60":10401.67,"sma_120":10626.08},{"date":"2026-10-23","open":11210,"high":11250,"low":11200,"close":11250,"volume":7084}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1988.7399999999998,"pbr":1.26,"per":5.66,"roa":7.65,"roe":10.04,"grade":"B","comment":"PER 5.66배, ROE 10.04%","revenue":342000667979.0,"analysis":"PER 5.7배입니다. ROE 10.0%입니다. 시가총액 2473.70억. 매출 3420.01억, 영업이익 472.60억.","eps_basis":"TTM","debt_ratio":0.31197609231194867,"market_cap":247369691250,"net_income":41096056570.0,"total_debt":61086122631.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.95,"total_assets":256889981120.0,"total_equity":195803858489.0,"profit_margin":12.02,"revenue_basis":"TTM","dividend_yield":35.97,"net_income_basis":"TTM","operating_income":47259884905.0,"operating_margin":13.82,"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":["RSI 75 과매수 구간"],"backtest_top3":[],"current_price":11250.0,"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":7150.0},{"date":"2016-10-25","close":7190.0},{"date":"2016-10-26","close":7190.0},{"date":"2016-10-27","close":7200.0},{"date":"2016-10-28","close":7220.0},{"date":"2016-10-31","close":7230.0},{"date":"2016-11-01","close":7260.0},{"date":"2016-11-02","close":7260.0},{"date":"2016-11-03","close":7230.0},{"date":"2016-11-04","close":7230.0},{"date":"2016-11-07","close":7210.0},{"date":"2016-11-08","close":7280.0},{"date":"2016-11-09","close":7190.0},{"date":"2016-11-10","close":7270.0},{"date":"2016-11-11","close":7350.0},{"date":"2016-11-14","close":7400.0},{"date":"2016-11-15","close":7350.0},{"date":"2016-11-16","close":7330.0},{"date":"2016-11-17","close":7200.0},{"date":"2016-11-18","close":7060.0},{"date":"2016-11-21","close":6840.0},{"date":"2016-11-22","close":6730.0},{"date":"2016-11-23","close":6920.0},{"date":"2016-11-24","close":6830.0},{"date":"2016-11-25","close":6920.0},{"date":"2016-11-28","close":6940.0},{"date":"2016-11-29","close":6850.0},{"date":"2016-11-30","close":6790.0},{"date":"2016-12-01","close":6870.0},{"date":"2016-12-02","close":6880.0},{"date":"2016-12-05","close":6890.0},{"date":"2016-12-06","close":6920.0},{"date":"2016-12-07","close":6890.0},{"date":"2016-12-08","close":6840.0},{"date":"2016-12-09","close":6910.0},{"date":"2016-12-12","close":6950.0},{"date":"2016-12-13","close":7030.0},{"date":"2016-12-14","close":7000.0},{"date":"2016-12-15","close":7040.0},{"date":"2016-12-16","close":7000.0},{"date":"2016-12-19","close":7000.0},{"date":"2016-12-20","close":7000.0},{"date":"2016-12-21","close":6940.0},{"date":"2016-12-22","close":6990.0},{"date":"2016-12-23","close":6940.0},{"date":"2016-12-26","close":7000.0},{"date":"2016-12-27","close":6910.0},{"date":"2016-12-28","close":6950.0},{"date":"2016-12-29","close":6950.0},{"date":"2017-01-02","close":6990.0},{"date":"2017-01-03","close":6870.0},{"date":"2017-01-04","close":6810.0},{"date":"2017-01-05","close":6760.0},{"date":"2017-01-06","close":6780.0},{"date":"2017-01-09","close":6830.0},{"date":"2017-01-10","close":6850.0},{"date":"2017-01-11","close":6860.0},{"date":"2017-01-12","close":6900.0},{"date":"2017-01-13","close":6990.0},{"date":"2017-01-16","close":6910.0},{"date":"2017-01-17","close":6840.0},{"date":"2017-01-18","close":6920.0},{"date":"2017-01-19","close":6850.0},{"date":"2017-01-20","close":6830.0},{"date":"2017-01-23","close":6780.0},{"date":"2017-01-24","close":6850.0},{"date":"2017-01-25","close":6800.0},{"date":"2017-01-26","close":6810.0},{"date":"2017-01-31","close":6750.0},{"date":"2017-02-01","close":6860.0},{"date":"2017-02-02","close":6820.0},{"date":"2017-02-03","close":6800.0},{"date":"2017-02-06","close":6800.0},{"date":"2017-02-07","close":6810.0},{"date":"2017-02-08","close":6730.0},{"date":"2017-02-09","close":6730.0},{"date":"2017-02-10","close":6780.0},{"date":"2017-02-13","close":6670.0},{"date":"2017-02-14","close":6640.0},{"date":"2017-02-15","close":6770.0},{"date":"2017-02-16","close":6780.0},{"date":"2017-02-17","close":6850.0},{"date":"2017-02-20","close":6870.0},{"date":"2017-02-21","close":6870.0},{"date":"2017-02-22","close":6860.0},{"date":"2017-02-23","close":6900.0},{"date":"2017-02-24","close":6920.0},{"date":"2017-02-27","close":6820.0},{"date":"2017-02-28","close":6700.0},{"date":"2017-03-02","close":6730.0},{"date":"2017-03-03","close":6790.0},{"date":"2017-03-06","close":6850.0},{"date":"2017-03-07","close":6770.0},{"date":"2017-03-08","close":6900.0},{"date":"2017-03-09","close":6780.0},{"date":"2017-03-10","close":6900.0},{"date":"2017-03-13","close":7300.0},{"date":"2017-03-14","close":6970.0},{"date":"2017-03-15","close":6920.0},{"date":"2017-03-16","close":6890.0},{"date":"2017-03-17","close":6860.0},{"date":"2017-03-20","close":6830.0},{"date":"2017-03-21","close":6840.0},{"date":"2017-03-22","close":6880.0},{"date":"2017-03-23","close":6900.0},{"date":"2017-03-24","close":6890.0},{"date":"2017-03-27","close":6940.0},{"date":"2017-03-28","close":6970.0},{"date":"2017-03-29","close":6880.0},{"date":"2017-03-30","close":6780.0},{"date":"2017-03-31","close":6790.0},{"date":"2017-04-03","close":6790.0},{"date":"2017-04-04","close":6800.0},{"date":"2017-04-05","close":6830.0},{"date":"2017-04-06","close":6840.0},{"date":"2017-04-07","close":6860.0},{"date":"2017-04-10","close":6800.0},{"date":"2017-04-11","close":6800.0},{"date":"2017-04-12","close":6770.0},{"date":"2017-04-13","close":6830.0},{"date":"2017-04-14","close":6810.0},{"date":"2017-04-17","close":6720.0},{"date":"2017-04-18","close":6690.0},{"date":"2017-04-19","close":6710.0},{"date":"2017-04-20","close":6730.0},{"date":"2017-04-21","close":6710.0},{"date":"2017-04-24","close":6700.0},{"date":"2017-04-25","close":6760.0},{"date":"2017-04-26","close":6710.0},{"date":"2017-04-27","close":6740.0},{"date":"2017-04-28","close":6700.0},{"date":"2017-05-02","close":6680.0},{"date":"2017-05-04","close":6630.0},{"date":"2017-05-08","close":6560.0},{"date":"2017-05-10","close":6520.0},{"date":"2017-05-11","close":6600.0},{"date":"2017-05-12","close":6590.0},{"date":"2017-05-15","close":6630.0},{"date":"2017-05-16","close":6580.0},{"date":"2017-05-17","close":6600.0},{"date":"2017-05-18","close":6630.0},{"date":"2017-05-19","close":6650.0},{"date":"2017-05-22","close":6590.0},{"date":"2017-05-23","close":6570.0},{"date":"2017-05-24","close":6810.0},{"date":"2017-05-25","close":6690.0},{"date":"2017-05-26","close":8310.0},{"date":"2017-05-29","close":7310.0},{"date":"2017-05-30","close":6910.0},{"date":"2017-05-31","close":6730.0},{"date":"2017-06-01","close":6800.0},{"date":"2017-06-02","close":6750.0},{"date":"2017-06-05","close":6730.0},{"date":"2017-06-07","close":6770.0},{"date":"2017-06-08","close":6850.0},{"date":"2017-06-09","close":6760.0},{"date":"2017-06-12","close":6770.0},{"date":"2017-06-13","close":6890.0},{"date":"2017-06-14","close":6850.0},{"date":"2017-06-15","close":6830.0},{"date":"2017-06-16","close":6850.0},{"date":"2017-06-19","close":6770.0},{"date":"2017-06-20","close":6720.0},{"date":"2017-06-21","close":6730.0},{"date":"2017-06-22","close":6760.0},{"date":"2017-06-23","close":6770.0},{"date":"2017-06-26","close":6800.0},{"date":"2017-06-27","close":6830.0},{"date":"2017-06-28","close":6820.0},{"date":"2017-06-29","close":6840.0},{"date":"2017-06-30","close":6780.0},{"date":"2017-07-03","close":6800.0},{"date":"2017-07-04","close":6720.0},{"date":"2017-07-05","close":6730.0},{"date":"2017-07-06","close":6740.0},{"date":"2017-07-07","close":6710.0},{"date":"2017-07-10","close":6710.0},{"date":"2017-07-11","close":6660.0},{"date":"2017-07-12","close":6630.0},{"date":"2017-07-13","close":6750.0},{"date":"2017-07-14","close":6670.0},{"date":"2017-07-17","close":6550.0},{"date":"2017-07-18","close":6500.0},{"date":"2017-07-19","close":6620.0},{"date":"2017-07-20","close":6640.0},{"date":"2017-07-21","close":6670.0},{"date":"2017-07-24","close":6660.0},{"date":"2017-07-25","close":6690.0},{"date":"2017-07-26","close":6610.0},{"date":"2017-07-27","close":6570.0},{"date":"2017-07-28","close":6550.0},{"date":"2017-07-31","close":6600.0},{"date":"2017-08-01","close":6580.0},{"date":"2017-08-02","close":6580.0},{"date":"2017-08-03","close":6530.0},{"date":"2017-08-04","close":6470.0},{"date":"2017-08-07","close":6500.0},{"date":"2017-08-08","close":6500.0},{"date":"2017-08-09","close":6480.0},{"date":"2017-08-10","close":6420.0},{"date":"2017-08-11","close":6380.0},{"date":"2017-08-14","close":6380.0},{"date":"2017-08-16","close":6390.0},{"date":"2017-08-17","close":6350.0},{"date":"2017-08-18","close":6260.0},{"date":"2017-08-21","close":6110.0},{"date":"2017-08-22","close":6130.0},{"date":"2017-08-23","close":6100.0},{"date":"2017-08-24","close":6100.0},{"date":"2017-08-25","close":6180.0},{"date":"2017-08-28","close":6120.0},{"date":"2017-08-29","close":6120.0},{"date":"2017-08-30","close":6120.0},{"date":"2017-08-31","close":6100.0},{"date":"2017-09-01","close":6240.0},{"date":"2017-09-04","close":6160.0},{"date":"2017-09-05","close":6070.0},{"date":"2017-09-06","close":6010.0},{"date":"2017-09-07","close":6020.0},{"date":"2017-09-08","close":5980.0},{"date":"2017-09-11","close":5900.0},{"date":"2017-09-12","close":5800.0},{"date":"2017-09-13","close":5600.0},{"date":"2017-09-14","close":5620.0},{"date":"2017-09-15","close":5620.0},{"date":"2017-09-18","close":5650.0},{"date":"2017-09-19","close":5640.0},{"date":"2017-09-20","close":5640.0},{"date":"2017-09-21","close":5630.0},{"date":"2017-09-22","close":5580.0},{"date":"2017-09-25","close":5580.0},{"date":"2017-09-26","close":5660.0},{"date":"2017-09-27","close":5720.0},{"date":"2017-09-28","close":5960.0},{"date":"2017-09-29","close":5940.0},{"date":"2017-10-10","close":5920.0},{"date":"2017-10-11","close":5870.0},{"date":"2017-10-12","close":5860.0},{"date":"2017-10-13","close":5940.0},{"date":"2017-10-16","close":5950.0},{"date":"2017-10-17","close":5950.0},{"date":"2017-10-18","close":6030.0},{"date":"2017-10-19","close":5970.0},{"date":"2017-10-20","close":6200.0},{"date":"2017-10-23","close":6370.0},{"date":"2017-10-24","close":6290.0},{"date":"2017-10-25","close":6250.0},{"date":"2017-10-26","close":6410.0},{"date":"2017-10-27","close":6340.0},{"date":"2017-10-30","close":6390.0},{"date":"2017-10-31","close":6290.0},{"date":"2017-11-01","close":6250.0},{"date":"2017-11-02","close":6210.0},{"date":"2017-11-03","close":6050.0},{"date":"2017-11-06","close":6270.0},{"date":"2017-11-07","close":6140.0},{"date":"2017-11-08","close":6170.0},{"date":"2017-11-09","close":6100.0},{"date":"2017-11-10","close":6190.0},{"date":"2017-11-13","close":6070.0},{"date":"2017-11-14","close":6150.0},{"date":"2017-11-15","close":6170.0},{"date":"2017-11-16","close":6290.0},{"date":"2017-11-17","close":6380.0},{"date":"2017-11-20","close":6390.0},{"date":"2017-11-21","close":6320.0},{"date":"2017-11-22","close":6180.0},{"date":"2017-11-23","close":6320.0},{"date":"2017-11-24","close":6470.0},{"date":"2017-11-27","close":6470.0},{"date":"2017-11-28","close":6400.0},{"date":"2017-11-29","close":6430.0},{"date":"2017-11-30","close":6280.0},{"date":"2017-12-01","close":6300.0},{"date":"2017-12-04","close":6300.0},{"date":"2017-12-05","close":6280.0},{"date":"2017-12-06","close":6280.0},{"date":"2017-12-07","close":6250.0},{"date":"2017-12-08","close":6170.0},{"date":"2017-12-11","close":6190.0},{"date":"2017-12-12","close":6040.0},{"date":"2017-12-13","close":6030.0},{"date":"2017-12-14","close":6130.0},{"date":"2017-12-15","close":6130.0},{"date":"2017-12-18","close":6150.0},{"date":"2017-12-19","close":5880.0},{"date":"2017-12-20","close":6240.0},{"date":"2017-12-21","close":6180.0},{"date":"2017-12-22","close":6200.0},{"date":"2017-12-26","close":5910.0},{"date":"2017-12-27","close":5910.0},{"date":"2017-12-28","close":5880.0},{"date":"2018-01-02","close":5870.0},{"date":"2018-01-03","close":5870.0},{"date":"2018-01-04","close":5810.0},{"date":"2018-01-05","close":5820.0},{"date":"2018-01-08","close":5800.0},{"date":"2018-01-09","close":5750.0},{"date":"2018-01-10","close":5750.0},{"date":"2018-01-11","close":5710.0},{"date":"2018-01-12","close":5770.0},{"date":"2018-01-15","close":5740.0},{"date":"2018-01-16","close":5660.0},{"date":"2018-01-17","close":5690.0},{"date":"2018-01-18","close":5830.0},{"date":"2018-01-19","close":5740.0},{"date":"2018-01-22","close":5730.0},{"date":"2018-01-23","close":5680.0},{"date":"2018-01-24","close":5710.0},{"date":"2018-01-25","close":5770.0},{"date":"2018-01-26","close":5810.0},{"date":"2018-01-29","close":5800.0},{"date":"2018-01-30","close":5810.0},{"date":"2018-01-31","close":5790.0},{"date":"2018-02-01","close":5770.0},{"date":"2018-02-02","close":5740.0},{"date":"2018-02-05","close":5710.0},{"date":"2018-02-06","close":5880.0},{"date":"2018-02-07","close":5820.0},{"date":"2018-02-08","close":5850.0},{"date":"2018-02-09","close":5800.0},{"date":"2018-02-12","close":5760.0},{"date":"2018-02-13","close":5760.0},{"date":"2018-02-14","close":5760.0},{"date":"2018-02-19","close":5730.0},{"date":"2018-02-20","close":5710.0},{"date":"2018-02-21","close":5720.0},{"date":"2018-02-22","close":5710.0},{"date":"2018-02-23","close":5730.0},{"date":"2018-02-26","close":5740.0},{"date":"2018-02-27","close":5900.0},{"date":"2018-02-28","close":5940.0},{"date":"2018-03-02","close":5840.0},{"date":"2018-03-05","close":5800.0},{"date":"2018-03-06","close":5990.0},{"date":"2018-03-07","close":5940.0},{"date":"2018-03-08","close":5700.0},{"date":"2018-03-09","close":5790.0},{"date":"2018-03-12","close":5870.0},{"date":"2018-03-13","close":5780.0},{"date":"2018-03-14","close":5820.0},{"date":"2018-03-15","close":5780.0},{"date":"2018-03-16","close":5840.0},{"date":"2018-03-19","close":5800.0},{"date":"2018-03-20","close":5790.0},{"date":"2018-03-21","close":5720.0},{"date":"2018-03-22","close":5760.0},{"date":"2018-03-23","close":5690.0},{"date":"2018-03-26","close":5790.0},{"date":"2018-03-27","close":5780.0},{"date":"2018-03-28","close":5720.0},{"date":"2018-03-29","close":5710.0},{"date":"2018-03-30","close":5720.0},{"date":"2018-04-02","close":5600.0},{"date":"2018-04-03","close":5740.0},{"date":"2018-04-04","close":5720.0},{"date":"2018-04-05","close":5590.0},{"date":"2018-04-06","close":5640.0},{"date":"2018-04-09","close":5610.0},{"date":"2018-04-10","close":5750.0},{"date":"2018-04-11","close":5610.0},{"date":"2018-04-12","close":5560.0},{"date":"2018-04-13","close":5570.0},{"date":"2018-04-16","close":5570.0},{"date":"2018-04-17","close":5680.0},{"date":"2018-04-18","close":5580.0},{"date":"2018-04-19","close":5630.0},{"date":"2018-04-20","close":5550.0},{"date":"2018-04-23","close":5650.0},{"date":"2018-04-24","close":5670.0},{"date":"2018-04-25","close":5670.0},{"date":"2018-04-26","close":5610.0},{"date":"2018-04-27","close":5620.0},{"date":"2018-04-30","close":5590.0},{"date":"2018-05-02","close":5550.0},{"date":"2018-05-03","close":5520.0},{"date":"2018-05-04","close":5530.0},{"date":"2018-05-08","close":5570.0},{"date":"2018-05-09","close":5510.0},{"date":"2018-05-10","close":5510.0},{"date":"2018-05-11","close":5550.0},{"date":"2018-05-14","close":5480.0},{"date":"2018-05-15","close":5370.0},{"date":"2018-05-16","close":5360.0},{"date":"2018-05-17","close":5390.0},{"date":"2018-05-18","close":5430.0},{"date":"2018-05-21","close":5390.0},{"date":"2018-05-23","close":5410.0},{"date":"2018-05-24","close":5460.0},{"date":"2018-05-25","close":5400.0},{"date":"2018-05-28","close":5340.0},{"date":"2018-05-29","close":5300.0},{"date":"2018-05-30","close":5300.0},{"date":"2018-05-31","close":5270.0},{"date":"2018-06-01","close":5160.0},{"date":"2018-06-04","close":5200.0},{"date":"2018-06-05","close":5140.0},{"date":"2018-06-07","close":5150.0},{"date":"2018-06-08","close":5200.0},{"date":"2018-06-11","close":5200.0},{"date":"2018-06-12","close":5140.0},{"date":"2018-06-14","close":5080.0},{"date":"2018-06-15","close":4965.0},{"date":"2018-06-18","close":5020.0},{"date":"2018-06-19","close":4900.0},{"date":"2018-06-20","close":4980.0},{"date":"2018-06-21","close":5000.0},{"date":"2018-06-22","close":4750.0},{"date":"2018-06-25","close":4750.0},{"date":"2018-06-26","close":4715.0},{"date":"2018-06-27","close":4750.0},{"date":"2018-06-28","close":4770.0},{"date":"2018-06-29","close":4760.0},{"date":"2018-07-02","close":4730.0},{"date":"2018-07-03","close":4750.0},{"date":"2018-07-04","close":4755.0},{"date":"2018-07-05","close":4740.0},{"date":"2018-07-06","close":4730.0},{"date":"2018-07-09","close":4690.0},{"date":"2018-07-10","close":4755.0},{"date":"2018-07-11","close":4695.0},{"date":"2018-07-12","close":4765.0},{"date":"2018-07-13","close":4785.0},{"date":"2018-07-16","close":4810.0},{"date":"2018-07-17","close":4765.0},{"date":"2018-07-18","close":4755.0},{"date":"2018-07-19","close":4740.0},{"date":"2018-07-20","close":4700.0},{"date":"2018-07-23","close":4660.0},{"date":"2018-07-24","close":4640.0},{"date":"2018-07-25","close":4650.0},{"date":"2018-07-26","close":4650.0},{"date":"2018-07-27","close":4645.0},{"date":"2018-07-30","close":4655.0},{"date":"2018-07-31","close":4670.0},{"date":"2018-08-01","close":4650.0},{"date":"2018-08-02","close":4640.0},{"date":"2018-08-03","close":4660.0},{"date":"2018-08-06","close":4700.0},{"date":"2018-08-07","close":4715.0},{"date":"2018-08-08","close":4700.0},{"date":"2018-08-09","close":4535.0},{"date":"2018-08-10","close":4495.0},{"date":"2018-08-13","close":4550.0},{"date":"2018-08-14","close":4545.0},{"date":"2018-08-16","close":4450.0},{"date":"2018-08-17","close":4520.0},{"date":"2018-08-20","close":4455.0},{"date":"2018-08-21","close":4450.0},{"date":"2018-08-22","close":4390.0},{"date":"2018-08-23","close":4385.0},{"date":"2018-08-24","close":4340.0},{"date":"2018-08-27","close":4355.0},{"date":"2018-08-28","close":4345.0},{"date":"2018-08-29","close":4445.0},{"date":"2018-08-30","close":4500.0},{"date":"2018-08-31","close":4495.0},{"date":"2018-09-03","close":4495.0},{"date":"2018-09-04","close":4475.0},{"date":"2018-09-05","close":4475.0},{"date":"2018-09-06","close":4465.0},{"date":"2018-09-07","close":4365.0},{"date":"2018-09-10","close":4375.0},{"date":"2018-09-11","close":4410.0},{"date":"2018-09-12","close":4445.0},{"date":"2018-09-13","close":4425.0},{"date":"2018-09-14","close":4575.0},{"date":"2018-09-17","close":4650.0},{"date":"2018-09-18","close":4625.0},{"date":"2018-09-19","close":4490.0},{"date":"2018-09-20","close":4450.0},{"date":"2018-09-21","close":4420.0},{"date":"2018-09-27","close":4515.0},{"date":"2018-09-28","close":4490.0},{"date":"2018-10-01","close":4490.0},{"date":"2018-10-02","close":4470.0},{"date":"2018-10-04","close":4460.0},{"date":"2018-10-05","close":4480.0},{"date":"2018-10-08","close":4435.0},{"date":"2018-10-10","close":4340.0},{"date":"2018-10-11","close":4310.0},{"date":"2018-10-12","close":4390.0},{"date":"2018-10-15","close":4440.0},{"date":"2018-10-16","close":4415.0},{"date":"2018-10-17","close":4520.0},{"date":"2018-10-18","close":4440.0},{"date":"2018-10-19","close":4385.0},{"date":"2018-10-22","close":4375.0},{"date":"2018-10-23","close":4115.0},{"date":"2018-10-24","close":4170.0},{"date":"2018-10-25","close":4070.0},{"date":"2018-10-26","close":4095.0},{"date":"2018-10-29","close":4045.0},{"date":"2018-10-30","close":4030.0},{"date":"2018-10-31","close":3960.0},{"date":"2018-11-01","close":4000.0},{"date":"2018-11-02","close":4090.0},{"date":"2018-11-05","close":4100.0},{"date":"2018-11-06","close":4060.0},{"date":"2018-11-07","close":4070.0},{"date":"2018-11-08","close":4050.0},{"date":"2018-11-09","close":4050.0},{"date":"2018-11-12","close":4050.0},{"date":"2018-11-13","close":4000.0},{"date":"2018-11-14","close":3985.0},{"date":"2018-11-15","close":3990.0},{"date":"2018-11-16","close":3995.0},{"date":"2018-11-19","close":4020.0},{"date":"2018-11-20","close":4000.0},{"date":"2018-11-21","close":4085.0},{"date":"2018-11-22","close":4190.0},{"date":"2018-11-23","close":4185.0},{"date":"2018-11-26","close":4250.0},{"date":"2018-11-27","close":4205.0},{"date":"2018-11-28","close":4275.0},{"date":"2018-11-29","close":4240.0},{"date":"2018-11-30","close":4315.0},{"date":"2018-12-03","close":4370.0},{"date":"2018-12-04","close":4320.0},{"date":"2018-12-05","close":4355.0},{"date":"2018-12-06","close":4430.0},{"date":"2018-12-07","close":4375.0},{"date":"2018-12-10","close":4380.0},{"date":"2018-12-11","close":4215.0},{"date":"2018-12-12","close":4225.0},{"date":"2018-12-13","close":4395.0},{"date":"2018-12-14","close":4350.0},{"date":"2018-12-17","close":4480.0},{"date":"2018-12-18","close":4535.0},{"date":"2018-12-19","close":4480.0},{"date":"2018-12-20","close":4520.0},{"date":"2018-12-21","close":4350.0},{"date":"2018-12-24","close":4400.0},{"date":"2018-12-26","close":4395.0},{"date":"2018-12-27","close":4390.0},{"date":"2018-12-28","close":4320.0},{"date":"2019-01-02","close":4320.0},{"date":"2019-01-03","close":4320.0},{"date":"2019-01-04","close":4290.0},{"date":"2019-01-07","close":4240.0},{"date":"2019-01-08","close":4200.0},{"date":"2019-01-09","close":4105.0},{"date":"2019-01-10","close":4105.0},{"date":"2019-01-11","close":4200.0},{"date":"2019-01-14","close":4170.0},{"date":"2019-01-15","close":4210.0},{"date":"2019-01-16","close":4045.0},{"date":"2019-01-17","close":4080.0},{"date":"2019-01-18","close":4045.0},{"date":"2019-01-21","close":4085.0},{"date":"2019-01-22","close":4075.0},{"date":"2019-01-23","close":4095.0},{"date":"2019-01-24","close":4080.0},{"date":"2019-01-25","close":4115.0},{"date":"2019-01-28","close":4040.0},{"date":"2019-01-29","close":4035.0},{"date":"2019-01-30","close":3985.0},{"date":"2019-01-31","close":4035.0},{"date":"2019-02-01","close":4030.0},{"date":"2019-02-07","close":4080.0},{"date":"2019-02-08","close":4080.0},{"date":"2019-02-11","close":4080.0},{"date":"2019-02-12","close":4080.0},{"date":"2019-02-13","close":4070.0},{"date":"2019-02-14","close":4060.0},{"date":"2019-02-15","close":4105.0},{"date":"2019-02-18","close":4095.0},{"date":"2019-02-19","close":4095.0},{"date":"2019-02-20","close":4090.0},{"date":"2019-02-21","close":4160.0},{"date":"2019-02-22","close":4150.0},{"date":"2019-02-25","close":4150.0},{"date":"2019-02-26","close":4155.0},{"date":"2019-02-27","close":4120.0},{"date":"2019-02-28","close":4295.0},{"date":"2019-03-04","close":4350.0},{"date":"2019-03-05","close":4260.0},{"date":"2019-03-06","close":4295.0},{"date":"2019-03-07","close":4295.0},{"date":"2019-03-08","close":4245.0},{"date":"2019-03-11","close":4285.0},{"date":"2019-03-12","close":4240.0},{"date":"2019-03-13","close":4195.0},{"date":"2019-03-14","close":4255.0},{"date":"2019-03-15","close":4275.0},{"date":"2019-03-18","close":4290.0},{"date":"2019-03-19","close":4285.0},{"date":"2019-03-20","close":4260.0},{"date":"2019-03-21","close":4260.0},{"date":"2019-03-22","close":4260.0},{"date":"2019-03-25","close":4235.0},{"date":"2019-03-26","close":4210.0},{"date":"2019-03-27","close":4210.0},{"date":"2019-03-28","close":4210.0},{"date":"2019-03-29","close":4050.0},{"date":"2019-04-01","close":4035.0},{"date":"2019-04-02","close":4045.0},{"date":"2019-04-03","close":4070.0},{"date":"2019-04-04","close":4050.0},{"date":"2019-04-05","close":4070.0},{"date":"2019-04-08","close":4065.0},{"date":"2019-04-09","close":4055.0},{"date":"2019-04-10","close":4085.0},{"date":"2019-04-11","close":4080.0},{"date":"2019-04-12","close":4120.0},{"date":"2019-04-15","close":4235.0},{"date":"2019-04-16","close":4195.0},{"date":"2019-04-17","close":4275.0},{"date":"2019-04-18","close":4210.0},{"date":"2019-04-19","close":4230.0},{"date":"2019-04-22","close":4245.0},{"date":"2019-04-23","close":4265.0},{"date":"2019-04-24","close":4315.0},{"date":"2019-04-25","close":4425.0},{"date":"2019-04-26","close":4415.0},{"date":"2019-04-29","close":4470.0},{"date":"2019-04-30","close":4470.0},{"date":"2019-05-02","close":4440.0},{"date":"2019-05-03","close":4405.0},{"date":"2019-05-07","close":4390.0},{"date":"2019-05-08","close":4360.0},{"date":"2019-05-09","close":4265.0},{"date":"2019-05-10","close":4270.0},{"date":"2019-05-13","close":4180.0},{"date":"2019-05-14","close":4300.0},{"date":"2019-05-15","close":4290.0},{"date":"2019-05-16","close":4225.0},{"date":"2019-05-17","close":4230.0},{"date":"2019-05-20","close":4190.0},{"date":"2019-05-21","close":4195.0},{"date":"2019-05-22","close":4180.0},{"date":"2019-05-23","close":4175.0},{"date":"2019-05-24","close":4170.0},{"date":"2019-05-27","close":4170.0},{"date":"2019-05-28","close":4170.0},{"date":"2019-05-29","close":4170.0},{"date":"2019-05-30","close":4170.0},{"date":"2019-05-31","close":4170.0},{"date":"2019-06-03","close":4140.0},{"date":"2019-06-04","close":4150.0},{"date":"2019-06-05","close":4170.0},{"date":"2019-06-07","close":4140.0},{"date":"2019-06-10","close":4145.0},{"date":"2019-06-11","close":4170.0},{"date":"2019-06-12","close":4165.0},{"date":"2019-06-13","close":4160.0},{"date":"2019-06-14","close":4165.0},{"date":"2019-06-17","close":4165.0},{"date":"2019-06-18","close":4150.0},{"date":"2019-06-19","close":4150.0},{"date":"2019-06-20","close":4150.0},{"date":"2019-06-21","close":4150.0},{"date":"2019-06-24","close":4160.0},{"date":"2019-06-25","close":4165.0},{"date":"2019-06-26","close":4200.0},{"date":"2019-06-27","close":4230.0},{"date":"2019-06-28","close":4220.0},{"date":"2019-07-01","close":4160.0},{"date":"2019-07-02","close":4170.0},{"date":"2019-07-03","close":4145.0},{"date":"2019-07-04","close":4115.0},{"date":"2019-07-05","close":4120.0},{"date":"2019-07-08","close":4050.0},{"date":"2019-07-09","close":4060.0},{"date":"2019-07-10","close":4065.0},{"date":"2019-07-11","close":4065.0},{"date":"2019-07-12","close":4035.0},{"date":"2019-07-15","close":4075.0},{"date":"2019-07-16","close":4095.0},{"date":"2019-07-17","close":4080.0},{"date":"2019-07-18","close":4050.0},{"date":"2019-07-19","close":4045.0},{"date":"2019-07-22","close":4010.0},{"date":"2019-07-23","close":4025.0},{"date":"2019-07-24","close":4030.0},{"date":"2019-07-25","close":3955.0},{"date":"2019-07-26","close":3970.0},{"date":"2019-07-29","close":3900.0},{"date":"2019-07-30","close":3910.0},{"date":"2019-07-31","close":3935.0},{"date":"2019-08-01","close":4000.0},{"date":"2019-08-02","close":3995.0},{"date":"2019-08-05","close":3880.0},{"date":"2019-08-06","close":3950.0},{"date":"2019-08-07","close":3975.0},{"date":"2019-08-08","close":3995.0},{"date":"2019-08-09","close":3990.0},{"date":"2019-08-12","close":3980.0},{"date":"2019-08-13","close":3950.0},{"date":"2019-08-14","close":3970.0},{"date":"2019-08-16","close":3955.0},{"date":"2019-08-19","close":3985.0},{"date":"2019-08-20","close":4015.0},{"date":"2019-08-21","close":3965.0},{"date":"2019-08-22","close":3975.0},{"date":"2019-08-23","close":3980.0},{"date":"2019-08-26","close":3955.0},{"date":"2019-08-27","close":4010.0},{"date":"2019-08-28","close":4005.0},{"date":"2019-08-29","close":4005.0},{"date":"2019-08-30","close":3990.0},{"date":"2019-09-02","close":3990.0},{"date":"2019-09-03","close":3975.0},{"date":"2019-09-04","close":3970.0},{"date":"2019-09-05","close":3975.0},{"date":"2019-09-06","close":3985.0},{"date":"2019-09-09","close":3990.0},{"date":"2019-09-10","close":4000.0},{"date":"2019-09-11","close":4000.0},{"date":"2019-09-16","close":4005.0},{"date":"2019-09-17","close":4030.0},{"date":"2019-09-18","close":4030.0},{"date":"2019-09-19","close":4030.0},{"date":"2019-09-20","close":4090.0},{"date":"2019-09-23","close":4060.0},{"date":"2019-09-24","close":4070.0},{"date":"2019-09-25","close":4160.0},{"date":"2019-09-26","close":4150.0},{"date":"2019-09-27","close":4110.0},{"date":"2019-09-30","close":4120.0},{"date":"2019-10-01","close":4130.0},{"date":"2019-10-02","close":4110.0},{"date":"2019-10-04","close":4115.0},{"date":"2019-10-07","close":4195.0},{"date":"2019-10-08","close":4235.0},{"date":"2019-10-10","close":4180.0},{"date":"2019-10-11","close":4255.0},{"date":"2019-10-14","close":4260.0},{"date":"2019-10-15","close":4235.0},{"date":"2019-10-16","close":4235.0},{"date":"2019-10-17","close":4240.0},{"date":"2019-10-18","close":4260.0},{"date":"2019-10-21","close":4260.0},{"date":"2019-10-22","close":4265.0},{"date":"2019-10-23","close":4250.0},{"date":"2019-10-24","close":4250.0},{"date":"2019-10-25","close":4255.0},{"date":"2019-10-28","close":4255.0},{"date":"2019-10-29","close":4230.0},{"date":"2019-10-30","close":4230.0},{"date":"2019-10-31","close":4230.0},{"date":"2019-11-01","close":4245.0},{"date":"2019-11-04","close":4185.0},{"date":"2019-11-05","close":4205.0},{"date":"2019-11-06","close":4215.0},{"date":"2019-11-07","close":4215.0},{"date":"2019-11-08","close":4175.0},{"date":"2019-11-11","close":4180.0},{"date":"2019-11-12","close":4195.0},{"date":"2019-11-13","close":4180.0},{"date":"2019-11-14","close":4450.0},{"date":"2019-11-15","close":4465.0},{"date":"2019-11-18","close":4500.0},{"date":"2019-11-19","close":4495.0},{"date":"2019-11-20","close":4390.0},{"date":"2019-11-21","close":4390.0},{"date":"2019-11-22","close":4370.0},{"date":"2019-11-25","close":4390.0},{"date":"2019-11-26","close":4300.0},{"date":"2019-11-27","close":4335.0},{"date":"2019-11-28","close":4495.0},{"date":"2019-11-29","close":4375.0},{"date":"2019-12-02","close":4385.0},{"date":"2019-12-03","close":4385.0},{"date":"2019-12-04","close":4310.0},{"date":"2019-12-05","close":4430.0},{"date":"2019-12-06","close":4395.0},{"date":"2019-12-09","close":4405.0},{"date":"2019-12-10","close":4385.0},{"date":"2019-12-11","close":4390.0},{"date":"2019-12-12","close":4435.0},{"date":"2019-12-13","close":4405.0},{"date":"2019-12-16","close":4435.0},{"date":"2019-12-17","close":4410.0},{"date":"2019-12-18","close":4560.0},{"date":"2019-12-19","close":4530.0},{"date":"2019-12-20","close":4510.0},{"date":"2019-12-23","close":4570.0},{"date":"2019-12-24","close":4555.0},{"date":"2019-12-26","close":4590.0},{"date":"2019-12-27","close":4550.0},{"date":"2019-12-30","close":4460.0},{"date":"2020-01-02","close":4460.0},{"date":"2020-01-03","close":4500.0},{"date":"2020-01-06","close":4435.0},{"date":"2020-01-07","close":4425.0},{"date":"2020-01-08","close":4425.0},{"date":"2020-01-09","close":4430.0},{"date":"2020-01-10","close":4435.0},{"date":"2020-01-13","close":4435.0},{"date":"2020-01-14","close":4440.0},{"date":"2020-01-15","close":4445.0},{"date":"2020-01-16","close":4455.0},{"date":"2020-01-17","close":4440.0},{"date":"2020-01-20","close":4480.0},{"date":"2020-01-21","close":4480.0},{"date":"2020-01-22","close":4485.0},{"date":"2020-01-23","close":4470.0},{"date":"2020-01-28","close":4435.0},{"date":"2020-01-29","close":4440.0},{"date":"2020-01-30","close":4410.0},{"date":"2020-01-31","close":4435.0},{"date":"2020-02-03","close":4450.0},{"date":"2020-02-04","close":4545.0},{"date":"2020-02-05","close":4540.0},{"date":"2020-02-06","close":4515.0},{"date":"2020-02-07","close":4465.0},{"date":"2020-02-10","close":4465.0},{"date":"2020-02-11","close":4500.0},{"date":"2020-02-12","close":4460.0},{"date":"2020-02-13","close":4460.0},{"date":"2020-02-14","close":4485.0},{"date":"2020-02-17","close":4480.0},{"date":"2020-02-18","close":4500.0},{"date":"2020-02-19","close":4500.0},{"date":"2020-02-20","close":4535.0},{"date":"2020-02-21","close":4505.0},{"date":"2020-02-24","close":4415.0},{"date":"2020-02-25","close":4485.0},{"date":"2020-02-26","close":4470.0},{"date":"2020-02-27","close":4490.0},{"date":"2020-02-28","close":4485.0},{"date":"2020-03-02","close":4500.0},{"date":"2020-03-03","close":4500.0},{"date":"2020-03-04","close":4500.0},{"date":"2020-03-05","close":4500.0},{"date":"2020-03-06","close":4560.0},{"date":"2020-03-09","close":4495.0},{"date":"2020-03-10","close":4440.0},{"date":"2020-03-11","close":4405.0},{"date":"2020-03-12","close":4360.0},{"date":"2020-03-13","close":4185.0},{"date":"2020-03-16","close":4130.0},{"date":"2020-03-17","close":4035.0},{"date":"2020-03-18","close":3940.0},{"date":"2020-03-19","close":3760.0},{"date":"2020-03-20","close":3905.0},{"date":"2020-03-23","close":3895.0},{"date":"2020-03-24","close":4000.0},{"date":"2020-03-25","close":4040.0},{"date":"2020-03-26","close":4045.0},{"date":"2020-03-27","close":4100.0},{"date":"2020-03-30","close":4100.0},{"date":"2020-03-31","close":4145.0},{"date":"2020-04-01","close":4165.0},{"date":"2020-04-02","close":4165.0},{"date":"2020-04-03","close":4150.0},{"date":"2020-04-06","close":4165.0},{"date":"2020-04-07","close":4235.0},{"date":"2020-04-08","close":4245.0},{"date":"2020-04-09","close":4245.0},{"date":"2020-04-10","close":4270.0},{"date":"2020-04-13","close":4300.0},{"date":"2020-04-14","close":4310.0},{"date":"2020-04-16","close":4315.0},{"date":"2020-04-17","close":4320.0},{"date":"2020-04-20","close":4320.0},{"date":"2020-04-21","close":4320.0},{"date":"2020-04-22","close":4310.0},{"date":"2020-04-23","close":4410.0},{"date":"2020-04-24","close":4495.0},{"date":"2020-04-27","close":4510.0},{"date":"2020-04-28","close":4600.0},{"date":"2020-04-29","close":4555.0},{"date":"2020-05-04","close":4640.0},{"date":"2020-05-06","close":4600.0},{"date":"2020-05-07","close":4650.0},{"date":"2020-05-08","close":4615.0},{"date":"2020-05-11","close":4655.0},{"date":"2020-05-12","close":4645.0},{"date":"2020-05-13","close":4690.0},{"date":"2020-05-14","close":4740.0},{"date":"2020-05-15","close":4710.0},{"date":"2020-05-18","close":4745.0},{"date":"2020-05-19","close":4850.0},{"date":"2020-05-20","close":4930.0},{"date":"2020-05-21","close":5010.0},{"date":"2020-05-22","close":5000.0},{"date":"2020-05-25","close":5000.0},{"date":"2020-05-26","close":5000.0},{"date":"2020-05-27","close":5020.0},{"date":"2020-05-28","close":4990.0},{"date":"2020-05-29","close":4970.0},{"date":"2020-06-01","close":5000.0},{"date":"2020-06-02","close":5000.0},{"date":"2020-06-03","close":5000.0},{"date":"2020-06-04","close":5010.0},{"date":"2020-06-05","close":5040.0},{"date":"2020-06-08","close":5000.0},{"date":"2020-06-09","close":5000.0},{"date":"2020-06-10","close":4990.0},{"date":"2020-06-11","close":4990.0},{"date":"2020-06-12","close":4990.0},{"date":"2020-06-15","close":5040.0},{"date":"2020-06-16","close":5000.0},{"date":"2020-06-17","close":4990.0},{"date":"2020-06-18","close":5000.0},{"date":"2020-06-19","close":5020.0},{"date":"2020-06-22","close":5090.0},{"date":"2020-06-23","close":5300.0},{"date":"2020-06-24","close":5300.0},{"date":"2020-06-25","close":5330.0},{"date":"2020-06-26","close":5410.0},{"date":"2020-06-29","close":5380.0},{"date":"2020-06-30","close":5260.0},{"date":"2020-07-01","close":5200.0},{"date":"2020-07-02","close":5270.0},{"date":"2020-07-03","close":5310.0},{"date":"2020-07-06","close":5310.0},{"date":"2020-07-07","close":5350.0},{"date":"2020-07-08","close":5330.0},{"date":"2020-07-09","close":5330.0},{"date":"2020-07-10","close":5340.0},{"date":"2020-07-13","close":5330.0},{"date":"2020-07-14","close":5300.0},{"date":"2020-07-15","close":5290.0},{"date":"2020-07-16","close":5280.0},{"date":"2020-07-17","close":5290.0},{"date":"2020-07-20","close":5270.0},{"date":"2020-07-21","close":5240.0},{"date":"2020-07-22","close":5250.0},{"date":"2020-07-23","close":5220.0},{"date":"2020-07-24","close":5250.0},{"date":"2020-07-27","close":5250.0},{"date":"2020-07-28","close":5230.0},{"date":"2020-07-29","close":5220.0},{"date":"2020-07-30","close":5200.0},{"date":"2020-07-31","close":5180.0},{"date":"2020-08-03","close":5150.0},{"date":"2020-08-04","close":5150.0},{"date":"2020-08-05","close":5110.0},{"date":"2020-08-06","close":5100.0},{"date":"2020-08-07","close":5090.0},{"date":"2020-08-10","close":5080.0},{"date":"2020-08-11","close":5100.0},{"date":"2020-08-12","close":5060.0},{"date":"2020-08-13","close":5150.0},{"date":"2020-08-14","close":5370.0},{"date":"2020-08-18","close":5340.0},{"date":"2020-08-19","close":5310.0},{"date":"2020-08-20","close":5230.0},{"date":"2020-08-21","close":5210.0},{"date":"2020-08-24","close":5200.0},{"date":"2020-08-25","close":5250.0},{"date":"2020-08-26","close":5270.0},{"date":"2020-08-27","close":5260.0},{"date":"2020-08-28","close":5250.0},{"date":"2020-08-31","close":5250.0},{"date":"2020-09-01","close":5300.0},{"date":"2020-09-02","close":5310.0},{"date":"2020-09-03","close":5330.0},{"date":"2020-09-04","close":5320.0},{"date":"2020-09-07","close":5340.0},{"date":"2020-09-08","close":5390.0},{"date":"2020-09-09","close":5350.0},{"date":"2020-09-10","close":5430.0},{"date":"2020-09-11","close":5440.0},{"date":"2020-09-14","close":5460.0},{"date":"2020-09-15","close":5510.0},{"date":"2020-09-16","close":5620.0},{"date":"2020-09-17","close":5730.0},{"date":"2020-09-18","close":5790.0},{"date":"2020-09-21","close":5710.0},{"date":"2020-09-22","close":5600.0},{"date":"2020-09-23","close":5600.0},{"date":"2020-09-24","close":5550.0},{"date":"2020-09-25","close":5640.0},{"date":"2020-09-28","close":5720.0},{"date":"2020-09-29","close":5720.0},{"date":"2020-10-05","close":5660.0},{"date":"2020-10-06","close":5660.0},{"date":"2020-10-07","close":5680.0},{"date":"2020-10-08","close":5600.0},{"date":"2020-10-12","close":5600.0},{"date":"2020-10-13","close":5530.0},{"date":"2020-10-14","close":5490.0},{"date":"2020-10-15","close":5530.0},{"date":"2020-10-16","close":5570.0},{"date":"2020-10-19","close":5570.0},{"date":"2020-10-20","close":5570.0},{"date":"2020-10-21","close":5560.0},{"date":"2020-10-22","close":5560.0},{"date":"2020-10-23","close":5650.0},{"date":"2020-10-26","close":5620.0},{"date":"2020-10-27","close":5620.0},{"date":"2020-10-28","close":5680.0},{"date":"2020-10-29","close":5640.0},{"date":"2020-10-30","close":5650.0},{"date":"2020-11-02","close":5660.0},{"date":"2020-11-03","close":5630.0},{"date":"2020-11-04","close":5580.0},{"date":"2020-11-05","close":5550.0},{"date":"2020-11-06","close":5620.0},{"date":"2020-11-09","close":5590.0},{"date":"2020-11-10","close":5590.0},{"date":"2020-11-11","close":5650.0},{"date":"2020-11-12","close":5860.0},{"date":"2020-11-13","close":6090.0},{"date":"2020-11-16","close":6300.0},{"date":"2020-11-17","close":6250.0},{"date":"2020-11-18","close":6190.0},{"date":"2020-11-19","close":6190.0},{"date":"2020-11-20","close":6150.0},{"date":"2020-11-23","close":6130.0},{"date":"2020-11-24","close":6220.0},{"date":"2020-11-25","close":6220.0},{"date":"2020-11-26","close":6140.0},{"date":"2020-11-27","close":6140.0},{"date":"2020-11-30","close":6070.0},{"date":"2020-12-01","close":6050.0},{"date":"2020-12-02","close":6150.0},{"date":"2020-12-03","close":6130.0},{"date":"2020-12-04","close":6080.0},{"date":"2020-12-07","close":6090.0},{"date":"2020-12-08","close":6090.0},{"date":"2020-12-09","close":6090.0},{"date":"2020-12-10","close":6120.0},{"date":"2020-12-11","close":6120.0},{"date":"2020-12-14","close":6150.0},{"date":"2020-12-15","close":6150.0},{"date":"2020-12-16","close":6250.0},{"date":"2020-12-17","close":6210.0},{"date":"2020-12-18","close":6220.0},{"date":"2020-12-21","close":6160.0},{"date":"2020-12-22","close":6190.0},{"date":"2020-12-23","close":6170.0},{"date":"2020-12-24","close":6190.0},{"date":"2020-12-28","close":6190.0},{"date":"2020-12-29","close":6190.0},{"date":"2020-12-30","close":6190.0},{"date":"2021-01-04","close":6190.0},{"date":"2021-01-05","close":6470.0},{"date":"2021-01-06","close":6580.0},{"date":"2021-01-07","close":6610.0},{"date":"2021-01-08","close":6680.0},{"date":"2021-01-11","close":6650.0},{"date":"2021-01-12","close":6480.0},{"date":"2021-01-13","close":6450.0},{"date":"2021-01-14","close":6390.0},{"date":"2021-01-15","close":6360.0},{"date":"2021-01-18","close":6300.0},{"date":"2021-01-19","close":6250.0},{"date":"2021-01-20","close":6230.0},{"date":"2021-01-21","close":6230.0},{"date":"2021-01-22","close":6260.0},{"date":"2021-01-25","close":6280.0},{"date":"2021-01-26","close":6200.0},{"date":"2021-01-27","close":6200.0},{"date":"2021-01-28","close":6100.0},{"date":"2021-01-29","close":6050.0},{"date":"2021-02-01","close":6030.0},{"date":"2021-02-02","close":6030.0},{"date":"2021-02-03","close":6070.0},{"date":"2021-02-04","close":6000.0},{"date":"2021-02-05","close":6000.0},{"date":"2021-02-08","close":6050.0},{"date":"2021-02-09","close":6180.0},{"date":"2021-02-10","close":6180.0},{"date":"2021-02-15","close":6170.0},{"date":"2021-02-16","close":6200.0},{"date":"2021-02-17","close":6200.0},{"date":"2021-02-18","close":6160.0},{"date":"2021-02-19","close":6190.0},{"date":"2021-02-22","close":6150.0},{"date":"2021-02-23","close":6150.0},{"date":"2021-02-24","close":6170.0},{"date":"2021-02-25","close":6200.0},{"date":"2021-02-26","close":6160.0},{"date":"2021-03-02","close":6160.0},{"date":"2021-03-03","close":6230.0},{"date":"2021-03-04","close":6150.0},{"date":"2021-03-05","close":6150.0},{"date":"2021-03-08","close":6170.0},{"date":"2021-03-09","close":6150.0},{"date":"2021-03-10","close":6140.0},{"date":"2021-03-11","close":6130.0},{"date":"2021-03-12","close":6140.0},{"date":"2021-03-15","close":6230.0},{"date":"2021-03-16","close":6540.0},{"date":"2021-03-17","close":6660.0},{"date":"2021-03-18","close":6690.0},{"date":"2021-03-19","close":6800.0},{"date":"2021-03-22","close":7010.0},{"date":"2021-03-23","close":7220.0},{"date":"2021-03-24","close":7540.0},{"date":"2021-03-25","close":8350.0},{"date":"2021-03-26","close":9700.0},{"date":"2021-03-29","close":8590.0},{"date":"2021-03-30","close":8600.0},{"date":"2021-03-31","close":8800.0},{"date":"2021-04-01","close":9100.0},{"date":"2021-04-02","close":9100.0},{"date":"2021-04-05","close":8920.0},{"date":"2021-04-06","close":8600.0},{"date":"2021-04-07","close":8470.0},{"date":"2021-04-08","close":8180.0},{"date":"2021-04-09","close":8480.0},{"date":"2021-04-12","close":8570.0},{"date":"2021-04-13","close":8450.0},{"date":"2021-04-14","close":8400.0},{"date":"2021-04-15","close":8290.0},{"date":"2021-04-16","close":8240.0},{"date":"2021-04-19","close":8230.0},{"date":"2021-04-20","close":8230.0},{"date":"2021-04-21","close":8230.0},{"date":"2021-04-22","close":8150.0},{"date":"2021-04-23","close":8140.0},{"date":"2021-04-26","close":8070.0},{"date":"2021-04-27","close":7970.0},{"date":"2021-04-28","close":7750.0},{"date":"2021-04-29","close":7610.0},{"date":"2021-04-30","close":7780.0},{"date":"2021-05-03","close":8000.0},{"date":"2021-05-04","close":8130.0},{"date":"2021-05-06","close":8000.0},{"date":"2021-05-07","close":7990.0},{"date":"2021-05-10","close":8000.0},{"date":"2021-05-11","close":7870.0},{"date":"2021-05-12","close":7750.0},{"date":"2021-05-13","close":7690.0},{"date":"2021-05-14","close":7610.0},{"date":"2021-05-17","close":7590.0},{"date":"2021-05-18","close":7540.0},{"date":"2021-05-20","close":7620.0},{"date":"2021-05-21","close":7630.0},{"date":"2021-05-24","close":7690.0},{"date":"2021-05-25","close":7660.0},{"date":"2021-05-26","close":7660.0},{"date":"2021-05-27","close":7690.0},{"date":"2021-05-28","close":7700.0},{"date":"2021-05-31","close":7700.0},{"date":"2021-06-01","close":7600.0},{"date":"2021-06-02","close":7650.0},{"date":"2021-06-03","close":7620.0},{"date":"2021-06-04","close":7630.0},{"date":"2021-06-07","close":7800.0},{"date":"2021-06-08","close":7800.0},{"date":"2021-06-09","close":7900.0},{"date":"2021-06-10","close":8000.0},{"date":"2021-06-11","close":8180.0},{"date":"2021-06-14","close":8140.0},{"date":"2021-06-15","close":8300.0},{"date":"2021-06-16","close":8280.0},{"date":"2021-06-17","close":8200.0},{"date":"2021-06-18","close":8250.0},{"date":"2021-06-21","close":8250.0},{"date":"2021-06-22","close":8290.0},{"date":"2021-06-23","close":8260.0},{"date":"2021-06-24","close":8290.0},{"date":"2021-06-25","close":8260.0},{"date":"2021-06-28","close":8180.0},{"date":"2021-06-29","close":7950.0},{"date":"2021-06-30","close":8050.0},{"date":"2021-07-01","close":8020.0},{"date":"2021-07-02","close":7980.0},{"date":"2021-07-05","close":7920.0},{"date":"2021-07-06","close":7940.0},{"date":"2021-07-07","close":7960.0},{"date":"2021-07-08","close":8000.0},{"date":"2021-07-09","close":8000.0},{"date":"2021-07-12","close":8000.0},{"date":"2021-07-13","close":8150.0},{"date":"2021-07-14","close":8190.0},{"date":"2021-07-15","close":8200.0},{"date":"2021-07-16","close":8240.0},{"date":"2021-07-19","close":8230.0},{"date":"2021-07-20","close":8200.0},{"date":"2021-07-21","close":8180.0},{"date":"2021-07-22","close":8340.0},{"date":"2021-07-23","close":8400.0},{"date":"2021-07-26","close":8170.0},{"date":"2021-07-27","close":8200.0},{"date":"2021-07-28","close":8140.0},{"date":"2021-07-29","close":8110.0},{"date":"2021-07-30","close":8140.0},{"date":"2021-08-02","close":8100.0},{"date":"2021-08-03","close":8060.0},{"date":"2021-08-04","close":8150.0},{"date":"2021-08-05","close":8320.0},{"date":"2021-08-06","close":8270.0},{"date":"2021-08-09","close":8150.0},{"date":"2021-08-10","close":8110.0},{"date":"2021-08-11","close":8090.0},{"date":"2021-08-12","close":8110.0},{"date":"2021-08-13","close":8090.0},{"date":"2021-08-17","close":8190.0},{"date":"2021-08-18","close":8040.0},{"date":"2021-08-19","close":8070.0},{"date":"2021-08-20","close":8030.0},{"date":"2021-08-23","close":7990.0},{"date":"2021-08-24","close":7980.0},{"date":"2021-08-25","close":7970.0},{"date":"2021-08-26","close":7990.0},{"date":"2021-08-27","close":8040.0},{"date":"2021-08-30","close":8000.0},{"date":"2021-08-31","close":8000.0},{"date":"2021-09-01","close":7990.0},{"date":"2021-09-02","close":7990.0},{"date":"2021-09-03","close":7910.0},{"date":"2021-09-06","close":7940.0},{"date":"2021-09-07","close":7900.0},{"date":"2021-09-08","close":8070.0},{"date":"2021-09-09","close":7910.0},{"date":"2021-09-10","close":7830.0},{"date":"2021-09-13","close":8020.0},{"date":"2021-09-14","close":7880.0},{"date":"2021-09-15","close":7980.0},{"date":"2021-09-16","close":7990.0},{"date":"2021-09-17","close":7940.0},{"date":"2021-09-23","close":7900.0},{"date":"2021-09-24","close":7910.0},{"date":"2021-09-27","close":7920.0},{"date":"2021-09-28","close":7960.0},{"date":"2021-09-29","close":7910.0},{"date":"2021-09-30","close":7930.0},{"date":"2021-10-01","close":7920.0},{"date":"2021-10-05","close":7880.0},{"date":"2021-10-06","close":7830.0},{"date":"2021-10-07","close":7860.0},{"date":"2021-10-08","close":7940.0},{"date":"2021-10-12","close":7960.0},{"date":"2021-10-13","close":7960.0},{"date":"2021-10-14","close":8150.0},{"date":"2021-10-15","close":8170.0},{"date":"2021-10-18","close":8160.0},{"date":"2021-10-19","close":8040.0},{"date":"2021-10-20","close":8040.0},{"date":"2021-10-21","close":8040.0},{"date":"2021-10-22","close":8040.0},{"date":"2021-10-25","close":8050.0},{"date":"2021-10-26","close":8060.0},{"date":"2021-10-27","close":8060.0},{"date":"2021-10-28","close":8040.0},{"date":"2021-10-29","close":8010.0},{"date":"2021-11-01","close":8000.0},{"date":"2021-11-02","close":8030.0},{"date":"2021-11-03","close":8000.0},{"date":"2021-11-04","close":8000.0},{"date":"2021-11-05","close":7950.0},{"date":"2021-11-08","close":7830.0},{"date":"2021-11-09","close":7840.0},{"date":"2021-11-10","close":7810.0},{"date":"2021-11-11","close":7890.0},{"date":"2021-11-12","close":7860.0},{"date":"2021-11-15","close":7930.0},{"date":"2021-11-16","close":7880.0},{"date":"2021-11-17","close":7880.0},{"date":"2021-11-18","close":7870.0},{"date":"2021-11-19","close":7870.0},{"date":"2021-11-22","close":7840.0},{"date":"2021-11-23","close":7800.0},{"date":"2021-11-24","close":7810.0},{"date":"2021-11-25","close":7810.0},{"date":"2021-11-26","close":7800.0},{"date":"2021-11-29","close":7780.0},{"date":"2021-11-30","close":7820.0},{"date":"2021-12-01","close":7820.0},{"date":"2021-12-02","close":7820.0},{"date":"2021-12-03","close":7800.0},{"date":"2021-12-06","close":7800.0},{"date":"2021-12-07","close":7890.0},{"date":"2021-12-08","close":7990.0},{"date":"2021-12-09","close":8000.0},{"date":"2021-12-10","close":8020.0},{"date":"2021-12-13","close":8160.0},{"date":"2021-12-14","close":8030.0},{"date":"2021-12-15","close":8050.0},{"date":"2021-12-16","close":8120.0},{"date":"2021-12-17","close":8120.0},{"date":"2021-12-20","close":8220.0},{"date":"2021-12-21","close":8230.0},{"date":"2021-12-22","close":8290.0},{"date":"2021-12-23","close":8260.0},{"date":"2021-12-24","close":8270.0},{"date":"2021-12-27","close":8280.0},{"date":"2021-12-28","close":8260.0},{"date":"2021-12-29","close":8210.0},{"date":"2021-12-30","close":8120.0},{"date":"2022-01-03","close":7940.0},{"date":"2022-01-04","close":8060.0},{"date":"2022-01-05","close":7980.0},{"date":"2022-01-06","close":7910.0},{"date":"2022-01-07","close":7930.0},{"date":"2022-01-10","close":7950.0},{"date":"2022-01-11","close":7950.0},{"date":"2022-01-12","close":7960.0},{"date":"2022-01-13","close":7840.0},{"date":"2022-01-14","close":7780.0},{"date":"2022-01-17","close":7800.0},{"date":"2022-01-18","close":7930.0},{"date":"2022-01-19","close":7920.0},{"date":"2022-01-20","close":7840.0},{"date":"2022-01-21","close":7780.0},{"date":"2022-01-24","close":7600.0},{"date":"2022-01-25","close":7600.0},{"date":"2022-01-26","close":7700.0},{"date":"2022-01-27","close":7510.0},{"date":"2022-01-28","close":7690.0},{"date":"2022-02-03","close":7690.0},{"date":"2022-02-04","close":7640.0},{"date":"2022-02-07","close":7630.0},{"date":"2022-02-08","close":7530.0},{"date":"2022-02-09","close":7520.0},{"date":"2022-02-10","close":7520.0},{"date":"2022-02-11","close":7490.0},{"date":"2022-02-14","close":7460.0},{"date":"2022-02-15","close":7360.0},{"date":"2022-02-16","close":7340.0},{"date":"2022-02-17","close":7340.0},{"date":"2022-02-18","close":7330.0},{"date":"2022-02-21","close":7240.0},{"date":"2022-02-22","close":7270.0},{"date":"2022-02-23","close":7200.0},{"date":"2022-02-24","close":7200.0},{"date":"2022-02-25","close":7240.0},{"date":"2022-02-28","close":7180.0},{"date":"2022-03-02","close":7150.0},{"date":"2022-03-03","close":7130.0},{"date":"2022-03-04","close":7150.0},{"date":"2022-03-07","close":7120.0},{"date":"2022-03-08","close":7180.0},{"date":"2022-03-10","close":7160.0},{"date":"2022-03-11","close":7160.0},{"date":"2022-03-14","close":7170.0},{"date":"2022-03-15","close":7090.0},{"date":"2022-03-16","close":7070.0},{"date":"2022-03-17","close":7130.0},{"date":"2022-03-18","close":7120.0},{"date":"2022-03-21","close":7110.0},{"date":"2022-03-22","close":7090.0},{"date":"2022-03-23","close":7170.0},{"date":"2022-03-24","close":7180.0},{"date":"2022-03-25","close":7150.0},{"date":"2022-03-28","close":7180.0},{"date":"2022-03-29","close":7150.0},{"date":"2022-03-30","close":7090.0},{"date":"2022-03-31","close":7090.0},{"date":"2022-04-01","close":7140.0},{"date":"2022-04-04","close":7140.0},{"date":"2022-04-05","close":7170.0},{"date":"2022-04-06","close":7160.0},{"date":"2022-04-07","close":7110.0},{"date":"2022-04-08","close":7200.0},{"date":"2022-04-11","close":7160.0},{"date":"2022-04-12","close":7140.0},{"date":"2022-04-13","close":7180.0},{"date":"2022-04-14","close":7180.0},{"date":"2022-04-15","close":7200.0},{"date":"2022-04-18","close":7190.0},{"date":"2022-04-19","close":7180.0},{"date":"2022-04-20","close":7200.0},{"date":"2022-04-21","close":7170.0},{"date":"2022-04-22","close":7130.0},{"date":"2022-04-25","close":7190.0},{"date":"2022-04-26","close":7130.0},{"date":"2022-04-27","close":7160.0},{"date":"2022-04-28","close":7150.0},{"date":"2022-04-29","close":7130.0},{"date":"2022-05-02","close":7090.0},{"date":"2022-05-03","close":7090.0},{"date":"2022-05-04","close":7110.0},{"date":"2022-05-06","close":7100.0},{"date":"2022-05-09","close":7090.0},{"date":"2022-05-10","close":7040.0},{"date":"2022-05-11","close":7010.0},{"date":"2022-05-12","close":6990.0},{"date":"2022-05-13","close":6980.0},{"date":"2022-05-16","close":6950.0},{"date":"2022-05-17","close":6970.0},{"date":"2022-05-18","close":6950.0},{"date":"2022-05-19","close":6880.0},{"date":"2022-05-20","close":6900.0},{"date":"2022-05-23","close":7030.0},{"date":"2022-05-24","close":6920.0},{"date":"2022-05-25","close":6870.0},{"date":"2022-05-26","close":6870.0},{"date":"2022-05-27","close":6880.0},{"date":"2022-05-30","close":6920.0},{"date":"2022-05-31","close":7000.0},{"date":"2022-06-02","close":6860.0},{"date":"2022-06-03","close":6930.0},{"date":"2022-06-07","close":6960.0},{"date":"2022-06-08","close":6970.0},{"date":"2022-06-09","close":7000.0},{"date":"2022-06-10","close":7000.0},{"date":"2022-06-13","close":7110.0},{"date":"2022-06-14","close":6790.0},{"date":"2022-06-15","close":7040.0},{"date":"2022-06-16","close":6970.0},{"date":"2022-06-17","close":6800.0},{"date":"2022-06-20","close":6720.0},{"date":"2022-06-21","close":6660.0},{"date":"2022-06-22","close":6660.0},{"date":"2022-06-23","close":6610.0},{"date":"2022-06-24","close":6630.0},{"date":"2022-06-27","close":6700.0},{"date":"2022-06-28","close":6710.0},{"date":"2022-06-29","close":6690.0},{"date":"2022-06-30","close":6690.0},{"date":"2022-07-01","close":6630.0},{"date":"2022-07-04","close":6680.0},{"date":"2022-07-05","close":6690.0},{"date":"2022-07-06","close":6610.0},{"date":"2022-07-07","close":6620.0},{"date":"2022-07-08","close":6610.0},{"date":"2022-07-11","close":6640.0},{"date":"2022-07-12","close":6590.0},{"date":"2022-07-13","close":6640.0},{"date":"2022-07-14","close":6640.0},{"date":"2022-07-15","close":6630.0},{"date":"2022-07-18","close":6630.0},{"date":"2022-07-19","close":6600.0},{"date":"2022-07-20","close":6620.0},{"date":"2022-07-21","close":6590.0},{"date":"2022-07-22","close":6580.0},{"date":"2022-07-25","close":6620.0},{"date":"2022-07-26","close":6640.0},{"date":"2022-07-27","close":6650.0},{"date":"2022-07-28","close":6670.0},{"date":"2022-07-29","close":6640.0},{"date":"2022-08-01","close":6640.0},{"date":"2022-08-02","close":6620.0},{"date":"2022-08-03","close":6660.0},{"date":"2022-08-04","close":6660.0},{"date":"2022-08-05","close":6660.0},{"date":"2022-08-08","close":6720.0},{"date":"2022-08-09","close":6720.0},{"date":"2022-08-10","close":6690.0},{"date":"2022-08-11","close":6660.0},{"date":"2022-08-12","close":6680.0},{"date":"2022-08-16","close":6750.0},{"date":"2022-08-17","close":6700.0},{"date":"2022-08-18","close":6730.0},{"date":"2022-08-19","close":6710.0},{"date":"2022-08-22","close":6750.0},{"date":"2022-08-23","close":6700.0},{"date":"2022-08-24","close":6830.0},{"date":"2022-08-25","close":6850.0},{"date":"2022-08-26","close":7500.0},{"date":"2022-08-29","close":6910.0},{"date":"2022-08-30","close":6730.0},{"date":"2022-08-31","close":6720.0},{"date":"2022-09-01","close":6640.0},{"date":"2022-09-02","close":6560.0},{"date":"2022-09-05","close":6560.0},{"date":"2022-09-06","close":6600.0},{"date":"2022-09-07","close":6600.0},{"date":"2022-09-08","close":6700.0},{"date":"2022-09-13","close":6750.0},{"date":"2022-09-14","close":6670.0},{"date":"2022-09-15","close":6590.0},{"date":"2022-09-16","close":6580.0},{"date":"2022-09-19","close":6540.0},{"date":"2022-09-20","close":6580.0},{"date":"2022-09-21","close":6580.0},{"date":"2022-09-22","close":6560.0},{"date":"2022-09-23","close":6520.0},{"date":"2022-09-26","close":6310.0},{"date":"2022-09-27","close":6260.0},{"date":"2022-09-28","close":6220.0},{"date":"2022-09-29","close":6190.0},{"date":"2022-09-30","close":6150.0},{"date":"2022-10-04","close":6200.0},{"date":"2022-10-05","close":6250.0},{"date":"2022-10-06","close":6280.0},{"date":"2022-10-07","close":6230.0},{"date":"2022-10-11","close":6110.0},{"date":"2022-10-12","close":6040.0},{"date":"2022-10-13","close":5980.0},{"date":"2022-10-14","close":5980.0},{"date":"2022-10-17","close":5980.0},{"date":"2022-10-18","close":6000.0},{"date":"2022-10-19","close":6010.0},{"date":"2022-10-20","close":6060.0},{"date":"2022-10-21","close":6060.0},{"date":"2022-10-24","close":6050.0},{"date":"2022-10-25","close":6050.0},{"date":"2022-10-26","close":5990.0},{"date":"2022-10-27","close":6020.0},{"date":"2022-10-28","close":6030.0},{"date":"2022-10-31","close":6030.0},{"date":"2022-11-01","close":6040.0},{"date":"2022-11-02","close":5980.0},{"date":"2022-11-03","close":5930.0},{"date":"2022-11-04","close":5940.0},{"date":"2022-11-07","close":5920.0},{"date":"2022-11-08","close":5930.0},{"date":"2022-11-09","close":6200.0},{"date":"2022-11-10","close":6090.0},{"date":"2022-11-11","close":6170.0},{"date":"2022-11-14","close":6160.0},{"date":"2022-11-15","close":6370.0},{"date":"2022-11-16","close":6400.0},{"date":"2022-11-17","close":6310.0},{"date":"2022-11-18","close":6250.0},{"date":"2022-11-21","close":6290.0},{"date":"2022-11-22","close":6250.0},{"date":"2022-11-23","close":6270.0},{"date":"2022-11-24","close":6310.0},{"date":"2022-11-25","close":6380.0},{"date":"2022-11-28","close":6320.0},{"date":"2022-11-29","close":6370.0},{"date":"2022-11-30","close":6500.0},{"date":"2022-12-01","close":6530.0},{"date":"2022-12-02","close":6530.0},{"date":"2022-12-05","close":6540.0},{"date":"2022-12-06","close":6690.0},{"date":"2022-12-07","close":6700.0},{"date":"2022-12-08","close":6820.0},{"date":"2022-12-09","close":6960.0},{"date":"2022-12-12","close":7090.0},{"date":"2022-12-13","close":7000.0},{"date":"2022-12-14","close":6840.0},{"date":"2022-12-15","close":6930.0},{"date":"2022-12-16","close":6900.0},{"date":"2022-12-19","close":6860.0},{"date":"2022-12-20","close":6800.0},{"date":"2022-12-21","close":6820.0},{"date":"2022-12-22","close":6820.0},{"date":"2022-12-23","close":6820.0},{"date":"2022-12-26","close":6840.0},{"date":"2022-12-27","close":6890.0},{"date":"2022-12-28","close":6870.0},{"date":"2022-12-29","close":6870.0},{"date":"2023-01-02","close":6800.0},{"date":"2023-01-03","close":6730.0},{"date":"2023-01-04","close":6650.0},{"date":"2023-01-05","close":6490.0},{"date":"2023-01-06","close":6630.0},{"date":"2023-01-09","close":6830.0},{"date":"2023-01-10","close":6760.0},{"date":"2023-01-11","close":6750.0},{"date":"2023-01-12","close":6730.0},{"date":"2023-01-13","close":6710.0},{"date":"2023-01-16","close":6780.0},{"date":"2023-01-17","close":6770.0},{"date":"2023-01-18","close":6770.0},{"date":"2023-01-19","close":6750.0},{"date":"2023-01-20","close":6740.0},{"date":"2023-01-25","close":6660.0},{"date":"2023-01-26","close":6640.0},{"date":"2023-01-27","close":6720.0},{"date":"2023-01-30","close":6650.0},{"date":"2023-01-31","close":6550.0},{"date":"2023-02-01","close":6570.0},{"date":"2023-02-02","close":6600.0},{"date":"2023-02-03","close":6450.0},{"date":"2023-02-06","close":6450.0},{"date":"2023-02-07","close":6420.0},{"date":"2023-02-08","close":6430.0},{"date":"2023-02-09","close":6490.0},{"date":"2023-02-10","close":6430.0},{"date":"2023-02-13","close":6430.0},{"date":"2023-02-14","close":6450.0},{"date":"2023-02-15","close":6450.0},{"date":"2023-02-16","close":6450.0},{"date":"2023-02-17","close":6450.0},{"date":"2023-02-20","close":6430.0},{"date":"2023-02-21","close":6430.0},{"date":"2023-02-22","close":6430.0},{"date":"2023-02-23","close":6420.0},{"date":"2023-02-24","close":6420.0},{"date":"2023-02-27","close":6440.0},{"date":"2023-02-28","close":6470.0},{"date":"2023-03-02","close":6460.0},{"date":"2023-03-03","close":6460.0},{"date":"2023-03-06","close":6400.0},{"date":"2023-03-07","close":6430.0},{"date":"2023-03-08","close":6450.0},{"date":"2023-03-09","close":6450.0},{"date":"2023-03-10","close":6370.0},{"date":"2023-03-13","close":6350.0},{"date":"2023-03-14","close":6310.0},{"date":"2023-03-15","close":6330.0},{"date":"2023-03-16","close":6300.0},{"date":"2023-03-17","close":6290.0},{"date":"2023-03-20","close":6280.0},{"date":"2023-03-21","close":6320.0},{"date":"2023-03-22","close":6290.0},{"date":"2023-03-23","close":6290.0},{"date":"2023-03-24","close":6300.0},{"date":"2023-03-27","close":6300.0},{"date":"2023-03-28","close":6370.0},{"date":"2023-03-29","close":6350.0},{"date":"2023-03-30","close":6320.0},{"date":"2023-03-31","close":6330.0},{"date":"2023-04-03","close":6340.0},{"date":"2023-04-04","close":6390.0},{"date":"2023-04-05","close":6400.0},{"date":"2023-04-06","close":6400.0},{"date":"2023-04-07","close":6360.0},{"date":"2023-04-10","close":6300.0},{"date":"2023-04-11","close":6300.0},{"date":"2023-04-12","close":6290.0},{"date":"2023-04-13","close":6290.0},{"date":"2023-04-14","close":6300.0},{"date":"2023-04-17","close":6270.0},{"date":"2023-04-18","close":6290.0},{"date":"2023-04-19","close":6300.0},{"date":"2023-04-20","close":6300.0},{"date":"2023-04-21","close":6300.0},{"date":"2023-04-24","close":6380.0},{"date":"2023-04-25","close":6390.0},{"date":"2023-04-26","close":6340.0},{"date":"2023-04-27","close":6420.0},{"date":"2023-04-28","close":6470.0},{"date":"2023-05-02","close":6520.0},{"date":"2023-05-03","close":6450.0},{"date":"2023-05-04","close":6480.0},{"date":"2023-05-08","close":6450.0},{"date":"2023-05-09","close":6420.0},{"date":"2023-05-10","close":6450.0},{"date":"2023-05-11","close":6400.0},{"date":"2023-05-12","close":6430.0},{"date":"2023-05-15","close":6400.0},{"date":"2023-05-16","close":6420.0},{"date":"2023-05-17","close":6470.0},{"date":"2023-05-18","close":6490.0},{"date":"2023-05-19","close":6500.0},{"date":"2023-05-22","close":6470.0},{"date":"2023-05-23","close":6500.0},{"date":"2023-05-24","close":6520.0},{"date":"2023-05-25","close":6530.0},{"date":"2023-05-26","close":6510.0},{"date":"2023-05-30","close":6500.0},{"date":"2023-05-31","close":6480.0},{"date":"2023-06-01","close":6480.0},{"date":"2023-06-02","close":6480.0},{"date":"2023-06-05","close":6470.0},{"date":"2023-06-07","close":6470.0},{"date":"2023-06-08","close":6470.0},{"date":"2023-06-09","close":6450.0},{"date":"2023-06-12","close":6490.0},{"date":"2023-06-13","close":6470.0},{"date":"2023-06-14","close":6470.0},{"date":"2023-06-15","close":6470.0},{"date":"2023-06-16","close":6470.0},{"date":"2023-06-19","close":6480.0},{"date":"2023-06-20","close":6480.0},{"date":"2023-06-21","close":6460.0},{"date":"2023-06-22","close":6460.0},{"date":"2023-06-23","close":6470.0},{"date":"2023-06-26","close":6470.0},{"date":"2023-06-27","close":6470.0},{"date":"2023-06-28","close":6500.0},{"date":"2023-06-29","close":6500.0},{"date":"2023-06-30","close":6500.0},{"date":"2023-07-03","close":6480.0},{"date":"2023-07-04","close":6460.0},{"date":"2023-07-05","close":6400.0},{"date":"2023-07-06","close":6410.0},{"date":"2023-07-07","close":6440.0},{"date":"2023-07-10","close":6440.0},{"date":"2023-07-11","close":6390.0},{"date":"2023-07-12","close":6410.0},{"date":"2023-07-13","close":6420.0},{"date":"2023-07-14","close":6500.0},{"date":"2023-07-17","close":6480.0},{"date":"2023-07-18","close":6400.0},{"date":"2023-07-19","close":6380.0},{"date":"2023-07-20","close":6400.0},{"date":"2023-07-21","close":6400.0},{"date":"2023-07-24","close":6380.0},{"date":"2023-07-25","close":6420.0},{"date":"2023-07-26","close":6600.0},{"date":"2023-07-27","close":6800.0},{"date":"2023-07-28","close":6720.0},{"date":"2023-07-31","close":6730.0},{"date":"2023-08-01","close":6820.0},{"date":"2023-08-02","close":6860.0},{"date":"2023-08-03","close":6800.0},{"date":"2023-08-04","close":6900.0},{"date":"2023-08-07","close":6600.0},{"date":"2023-08-08","close":6830.0},{"date":"2023-08-09","close":7000.0},{"date":"2023-08-10","close":7060.0},{"date":"2023-08-11","close":7190.0},{"date":"2023-08-14","close":7190.0},{"date":"2023-08-16","close":7190.0},{"date":"2023-08-17","close":7110.0},{"date":"2023-08-18","close":7290.0},{"date":"2023-08-21","close":7330.0},{"date":"2023-08-22","close":7330.0},{"date":"2023-08-23","close":7330.0},{"date":"2023-08-24","close":7210.0},{"date":"2023-08-25","close":6990.0},{"date":"2023-08-28","close":7030.0},{"date":"2023-08-29","close":7050.0},{"date":"2023-08-30","close":7470.0},{"date":"2023-08-31","close":7320.0},{"date":"2023-09-01","close":7310.0},{"date":"2023-09-04","close":7320.0},{"date":"2023-09-05","close":7360.0},{"date":"2023-09-06","close":7240.0},{"date":"2023-09-07","close":7230.0},{"date":"2023-09-08","close":7020.0},{"date":"2023-09-11","close":7020.0},{"date":"2023-09-12","close":7060.0},{"date":"2023-09-13","close":6970.0},{"date":"2023-09-14","close":6910.0},{"date":"2023-09-15","close":7110.0},{"date":"2023-09-18","close":7110.0},{"date":"2023-09-19","close":7000.0},{"date":"2023-09-20","close":6860.0},{"date":"2023-09-21","close":6700.0},{"date":"2023-09-22","close":6600.0},{"date":"2023-09-25","close":6530.0},{"date":"2023-09-26","close":6530.0},{"date":"2023-09-27","close":6410.0},{"date":"2023-10-04","close":6400.0},{"date":"2023-10-05","close":6500.0},{"date":"2023-10-06","close":6500.0},{"date":"2023-10-10","close":6520.0},{"date":"2023-10-11","close":6560.0},{"date":"2023-10-12","close":6560.0},{"date":"2023-10-13","close":6580.0},{"date":"2023-10-16","close":6770.0},{"date":"2023-10-17","close":6820.0},{"date":"2023-10-18","close":6790.0},{"date":"2023-10-19","close":6680.0},{"date":"2023-10-20","close":6560.0},{"date":"2023-10-23","close":6400.0},{"date":"2023-10-24","close":6560.0},{"date":"2023-10-25","close":6560.0},{"date":"2023-10-26","close":6590.0},{"date":"2023-10-27","close":6630.0},{"date":"2023-10-30","close":6610.0},{"date":"2023-10-31","close":6670.0},{"date":"2023-11-01","close":6660.0},{"date":"2023-11-02","close":6660.0},{"date":"2023-11-03","close":6680.0},{"date":"2023-11-06","close":6730.0},{"date":"2023-11-07","close":6760.0},{"date":"2023-11-08","close":6700.0},{"date":"2023-11-09","close":6700.0},{"date":"2023-11-10","close":6780.0},{"date":"2023-11-13","close":6850.0},{"date":"2023-11-14","close":6830.0},{"date":"2023-11-15","close":6900.0},{"date":"2023-11-16","close":6830.0},{"date":"2023-11-17","close":6800.0},{"date":"2023-11-20","close":6720.0},{"date":"2023-11-21","close":6720.0},{"date":"2023-11-22","close":6830.0},{"date":"2023-11-23","close":6790.0},{"date":"2023-11-24","close":6840.0},{"date":"2023-11-27","close":6810.0},{"date":"2023-11-28","close":6830.0},{"date":"2023-11-29","close":6890.0},{"date":"2023-11-30","close":6900.0},{"date":"2023-12-01","close":6950.0},{"date":"2023-12-04","close":6950.0},{"date":"2023-12-05","close":7010.0},{"date":"2023-12-06","close":7020.0},{"date":"2023-12-07","close":7150.0},{"date":"2023-12-08","close":7140.0},{"date":"2023-12-11","close":7140.0},{"date":"2023-12-12","close":7060.0},{"date":"2023-12-13","close":7010.0},{"date":"2023-12-14","close":6970.0},{"date":"2023-12-15","close":7060.0},{"date":"2023-12-18","close":6950.0},{"date":"2023-12-19","close":6930.0},{"date":"2023-12-20","close":7000.0},{"date":"2023-12-21","close":7000.0},{"date":"2023-12-22","close":7000.0},{"date":"2023-12-26","close":7030.0},{"date":"2023-12-27","close":7100.0},{"date":"2023-12-28","close":7120.0},{"date":"2024-01-02","close":7150.0},{"date":"2024-01-03","close":7000.0},{"date":"2024-01-04","close":7000.0},{"date":"2024-01-05","close":7000.0},{"date":"2024-01-08","close":7000.0},{"date":"2024-01-09","close":7100.0},{"date":"2024-01-10","close":7200.0},{"date":"2024-01-11","close":7160.0},{"date":"2024-01-12","close":7150.0},{"date":"2024-01-15","close":7090.0},{"date":"2024-01-16","close":7100.0},{"date":"2024-01-17","close":6980.0},{"date":"2024-01-18","close":6900.0},{"date":"2024-01-19","close":6870.0},{"date":"2024-01-22","close":6840.0},{"date":"2024-01-23","close":6960.0},{"date":"2024-01-24","close":6970.0},{"date":"2024-01-25","close":7030.0},{"date":"2024-01-26","close":6940.0},{"date":"2024-01-29","close":7000.0},{"date":"2024-01-30","close":6920.0},{"date":"2024-01-31","close":6950.0},{"date":"2024-02-01","close":6940.0},{"date":"2024-02-02","close":7030.0},{"date":"2024-02-05","close":7140.0},{"date":"2024-02-06","close":7170.0},{"date":"2024-02-07","close":7200.0},{"date":"2024-02-08","close":7200.0},{"date":"2024-02-13","close":7180.0},{"date":"2024-02-14","close":7160.0},{"date":"2024-02-15","close":7120.0},{"date":"2024-02-16","close":7090.0},{"date":"2024-02-19","close":6970.0},{"date":"2024-02-20","close":7000.0},{"date":"2024-02-21","close":6920.0},{"date":"2024-02-22","close":7040.0},{"date":"2024-02-23","close":6980.0},{"date":"2024-02-26","close":7060.0},{"date":"2024-02-27","close":7060.0},{"date":"2024-02-28","close":7130.0},{"date":"2024-02-29","close":7050.0},{"date":"2024-03-04","close":7010.0},{"date":"2024-03-05","close":7000.0},{"date":"2024-03-06","close":7050.0},{"date":"2024-03-07","close":7060.0},{"date":"2024-03-08","close":7100.0},{"date":"2024-03-11","close":7070.0},{"date":"2024-03-12","close":7000.0},{"date":"2024-03-13","close":6990.0},{"date":"2024-03-14","close":6960.0},{"date":"2024-03-15","close":6980.0},{"date":"2024-03-18","close":6960.0},{"date":"2024-03-19","close":6990.0},{"date":"2024-03-20","close":7070.0},{"date":"2024-03-21","close":7050.0},{"date":"2024-03-22","close":7040.0},{"date":"2024-03-25","close":7050.0},{"date":"2024-03-26","close":7020.0},{"date":"2024-03-27","close":7030.0},{"date":"2024-03-28","close":7080.0},{"date":"2024-03-29","close":7080.0},{"date":"2024-04-01","close":7080.0},{"date":"2024-04-02","close":7070.0},{"date":"2024-04-03","close":7110.0},{"date":"2024-04-04","close":7070.0},{"date":"2024-04-05","close":7010.0},{"date":"2024-04-08","close":7000.0},{"date":"2024-04-09","close":7000.0},{"date":"2024-04-11","close":7020.0},{"date":"2024-04-12","close":7050.0},{"date":"2024-04-15","close":7060.0},{"date":"2024-04-16","close":7050.0},{"date":"2024-04-17","close":7050.0},{"date":"2024-04-18","close":7100.0},{"date":"2024-04-19","close":7080.0},{"date":"2024-04-22","close":7070.0},{"date":"2024-04-23","close":7110.0},{"date":"2024-04-24","close":7150.0},{"date":"2024-04-25","close":7130.0},{"date":"2024-04-26","close":7150.0},{"date":"2024-04-29","close":7150.0},{"date":"2024-04-30","close":7240.0},{"date":"2024-05-02","close":7220.0},{"date":"2024-05-03","close":7200.0},{"date":"2024-05-07","close":7240.0},{"date":"2024-05-08","close":7230.0},{"date":"2024-05-09","close":7250.0},{"date":"2024-05-10","close":7300.0},{"date":"2024-05-13","close":7480.0},{"date":"2024-05-14","close":7490.0},{"date":"2024-05-16","close":7590.0},{"date":"2024-05-17","close":7670.0},{"date":"2024-05-20","close":7840.0},{"date":"2024-05-21","close":7900.0},{"date":"2024-05-22","close":7840.0},{"date":"2024-05-23","close":7900.0},{"date":"2024-05-24","close":7800.0},{"date":"2024-05-27","close":7890.0},{"date":"2024-05-28","close":7900.0},{"date":"2024-05-29","close":7810.0},{"date":"2024-05-30","close":7750.0},{"date":"2024-05-31","close":7790.0},{"date":"2024-06-03","close":7890.0},{"date":"2024-06-04","close":8000.0},{"date":"2024-06-05","close":7950.0},{"date":"2024-06-07","close":8070.0},{"date":"2024-06-10","close":8100.0},{"date":"2024-06-11","close":8020.0},{"date":"2024-06-12","close":8080.0},{"date":"2024-06-13","close":8110.0},{"date":"2024-06-14","close":8120.0},{"date":"2024-06-17","close":8100.0},{"date":"2024-06-18","close":8020.0},{"date":"2024-06-19","close":7920.0},{"date":"2024-06-20","close":7940.0},{"date":"2024-06-21","close":7970.0},{"date":"2024-06-24","close":7970.0},{"date":"2024-06-25","close":7970.0},{"date":"2024-06-26","close":7980.0},{"date":"2024-06-27","close":8030.0},{"date":"2024-06-28","close":8000.0},{"date":"2024-07-01","close":8040.0},{"date":"2024-07-02","close":8060.0},{"date":"2024-07-03","close":8030.0},{"date":"2024-07-04","close":8110.0},{"date":"2024-07-05","close":8020.0},{"date":"2024-07-08","close":8050.0},{"date":"2024-07-09","close":8020.0},{"date":"2024-07-10","close":8000.0},{"date":"2024-07-11","close":8000.0},{"date":"2024-07-12","close":8010.0},{"date":"2024-07-15","close":8000.0},{"date":"2024-07-16","close":8000.0},{"date":"2024-07-17","close":8050.0},{"date":"2024-07-18","close":8020.0},{"date":"2024-07-19","close":8070.0},{"date":"2024-07-22","close":8130.0},{"date":"2024-07-23","close":8080.0},{"date":"2024-07-24","close":8060.0},{"date":"2024-07-25","close":8010.0},{"date":"2024-07-26","close":8030.0},{"date":"2024-07-29","close":8050.0},{"date":"2024-07-30","close":8080.0},{"date":"2024-07-31","close":8010.0},{"date":"2024-08-01","close":8030.0},{"date":"2024-08-02","close":7970.0},{"date":"2024-08-05","close":7750.0},{"date":"2024-08-06","close":7800.0},{"date":"2024-08-07","close":8000.0},{"date":"2024-08-08","close":8000.0},{"date":"2024-08-09","close":8050.0},{"date":"2024-08-12","close":8060.0},{"date":"2024-08-13","close":7960.0},{"date":"2024-08-14","close":7950.0},{"date":"2024-08-16","close":7950.0},{"date":"2024-08-19","close":8060.0},{"date":"2024-08-20","close":8180.0},{"date":"2024-08-21","close":8120.0},{"date":"2024-08-22","close":8020.0},{"date":"2024-08-23","close":8080.0},{"date":"2024-08-26","close":8000.0},{"date":"2024-08-27","close":8000.0},{"date":"2024-08-28","close":7920.0},{"date":"2024-08-29","close":7890.0},{"date":"2024-08-30","close":7920.0},{"date":"2024-09-02","close":8010.0},{"date":"2024-09-03","close":8000.0},{"date":"2024-09-04","close":8000.0},{"date":"2024-09-05","close":8010.0},{"date":"2024-09-06","close":8040.0},{"date":"2024-09-09","close":8070.0},{"date":"2024-09-10","close":8040.0},{"date":"2024-09-11","close":8010.0},{"date":"2024-09-12","close":8010.0},{"date":"2024-09-13","close":8030.0},{"date":"2024-09-19","close":8030.0},{"date":"2024-09-20","close":8040.0},{"date":"2024-09-23","close":8000.0},{"date":"2024-09-24","close":7920.0},{"date":"2024-09-25","close":7950.0},{"date":"2024-09-26","close":8000.0},{"date":"2024-09-27","close":8010.0},{"date":"2024-09-30","close":8000.0},{"date":"2024-10-02","close":8050.0},{"date":"2024-10-04","close":7910.0},{"date":"2024-10-07","close":8000.0},{"date":"2024-10-08","close":7960.0},{"date":"2024-10-10","close":7960.0},{"date":"2024-10-11","close":8000.0},{"date":"2024-10-14","close":7990.0},{"date":"2024-10-15","close":8000.0},{"date":"2024-10-16","close":8000.0},{"date":"2024-10-17","close":7990.0},{"date":"2024-10-18","close":7950.0},{"date":"2024-10-21","close":8000.0},{"date":"2024-10-22","close":8000.0},{"date":"2024-10-23","close":7990.0},{"date":"2024-10-24","close":7990.0},{"date":"2024-10-25","close":8000.0},{"date":"2024-10-28","close":7990.0},{"date":"2024-10-29","close":7990.0},{"date":"2024-10-30","close":7950.0},{"date":"2024-10-31","close":7990.0},{"date":"2024-11-01","close":7960.0},{"date":"2024-11-04","close":8000.0},{"date":"2024-11-05","close":7950.0},{"date":"2024-11-06","close":7930.0},{"date":"2024-11-07","close":7910.0},{"date":"2024-11-08","close":7910.0},{"date":"2024-11-11","close":7970.0},{"date":"2024-11-12","close":7930.0},{"date":"2024-11-13","close":7920.0},{"date":"2024-11-14","close":7970.0},{"date":"2024-11-15","close":7950.0},{"date":"2024-11-18","close":7790.0},{"date":"2024-11-19","close":7770.0},{"date":"2024-11-20","close":7740.0},{"date":"2024-11-21","close":7840.0},{"date":"2024-11-22","close":7700.0},{"date":"2024-11-25","close":7670.0},{"date":"2024-11-26","close":7780.0},{"date":"2024-11-27","close":7890.0},{"date":"2024-11-28","close":7960.0},{"date":"2024-11-29","close":7850.0},{"date":"2024-12-02","close":7690.0},{"date":"2024-12-03","close":7840.0},{"date":"2024-12-04","close":7840.0},{"date":"2024-12-05","close":7870.0},{"date":"2024-12-06","close":7790.0},{"date":"2024-12-09","close":7820.0},{"date":"2024-12-10","close":7900.0},{"date":"2024-12-11","close":7930.0},{"date":"2024-12-12","close":8050.0},{"date":"2024-12-13","close":7990.0},{"date":"2024-12-16","close":7900.0},{"date":"2024-12-17","close":8110.0},{"date":"2024-12-18","close":7940.0},{"date":"2024-12-19","close":7950.0},{"date":"2024-12-20","close":8000.0},{"date":"2024-12-23","close":8000.0},{"date":"2024-12-24","close":7950.0},{"date":"2024-12-26","close":7850.0},{"date":"2024-12-27","close":7690.0},{"date":"2024-12-30","close":7880.0},{"date":"2025-01-02","close":7870.0},{"date":"2025-01-03","close":7860.0},{"date":"2025-01-06","close":7950.0},{"date":"2025-01-07","close":7950.0},{"date":"2025-01-08","close":7920.0},{"date":"2025-01-09","close":7950.0},{"date":"2025-01-10","close":7880.0},{"date":"2025-01-13","close":7880.0},{"date":"2025-01-14","close":7850.0},{"date":"2025-01-15","close":7840.0},{"date":"2025-01-16","close":7930.0},{"date":"2025-01-17","close":7920.0},{"date":"2025-01-20","close":7800.0},{"date":"2025-01-21","close":7750.0},{"date":"2025-01-22","close":7750.0},{"date":"2025-01-23","close":7720.0},{"date":"2025-01-24","close":7730.0},{"date":"2025-01-31","close":7800.0},{"date":"2025-02-03","close":7610.0},{"date":"2025-02-04","close":7610.0},{"date":"2025-02-05","close":7610.0},{"date":"2025-02-06","close":7740.0},{"date":"2025-02-07","close":7650.0},{"date":"2025-02-10","close":7570.0},{"date":"2025-02-11","close":7700.0},{"date":"2025-02-12","close":7720.0},{"date":"2025-02-13","close":7650.0},{"date":"2025-02-14","close":7660.0},{"date":"2025-02-17","close":7570.0},{"date":"2025-02-18","close":7760.0},{"date":"2025-02-19","close":7720.0},{"date":"2025-02-20","close":7730.0},{"date":"2025-02-21","close":7720.0},{"date":"2025-02-24","close":7750.0},{"date":"2025-02-25","close":7780.0},{"date":"2025-02-26","close":7770.0},{"date":"2025-02-27","close":7790.0},{"date":"2025-02-28","close":7700.0},{"date":"2025-03-04","close":7710.0},{"date":"2025-03-05","close":7750.0},{"date":"2025-03-06","close":7800.0},{"date":"2025-03-07","close":7750.0},{"date":"2025-03-10","close":7810.0},{"date":"2025-03-11","close":7870.0},{"date":"2025-03-12","close":7790.0},{"date":"2025-03-13","close":7810.0},{"date":"2025-03-14","close":7810.0},{"date":"2025-03-17","close":7800.0},{"date":"2025-03-18","close":7890.0},{"date":"2025-03-19","close":7890.0},{"date":"2025-03-20","close":7990.0},{"date":"2025-03-21","close":7990.0},{"date":"2025-03-24","close":7850.0},{"date":"2025-03-25","close":7880.0},{"date":"2025-03-26","close":7900.0},{"date":"2025-03-27","close":7900.0},{"date":"2025-03-28","close":7870.0},{"date":"2025-03-31","close":7820.0},{"date":"2025-04-01","close":7970.0},{"date":"2025-04-02","close":7890.0},{"date":"2025-04-03","close":7900.0},{"date":"2025-04-04","close":7920.0},{"date":"2025-04-07","close":7910.0},{"date":"2025-04-08","close":7850.0},{"date":"2025-04-09","close":7700.0},{"date":"2025-04-10","close":7850.0},{"date":"2025-04-11","close":7880.0},{"date":"2025-04-14","close":7840.0},{"date":"2025-04-15","close":7850.0},{"date":"2025-04-16","close":7890.0},{"date":"2025-04-17","close":7930.0},{"date":"2025-04-18","close":7930.0},{"date":"2025-04-21","close":7940.0},{"date":"2025-04-22","close":7980.0},{"date":"2025-04-23","close":7840.0},{"date":"2025-04-24","close":7890.0},{"date":"2025-04-25","close":7940.0},{"date":"2025-04-28","close":7980.0},{"date":"2025-04-29","close":7980.0},{"date":"2025-04-30","close":7890.0},{"date":"2025-05-02","close":7860.0},{"date":"2025-05-07","close":7900.0},{"date":"2025-05-08","close":7950.0},{"date":"2025-05-09","close":7890.0},{"date":"2025-05-12","close":7800.0},{"date":"2025-05-13","close":7760.0},{"date":"2025-05-14","close":7900.0},{"date":"2025-05-15","close":7800.0},{"date":"2025-05-16","close":7800.0},{"date":"2025-05-19","close":7800.0},{"date":"2025-05-20","close":7750.0},{"date":"2025-05-21","close":7780.0},{"date":"2025-05-22","close":7780.0},{"date":"2025-05-23","close":7790.0},{"date":"2025-05-26","close":7800.0},{"date":"2025-05-27","close":7940.0},{"date":"2025-05-28","close":7880.0},{"date":"2025-05-29","close":7950.0},{"date":"2025-05-30","close":7930.0},{"date":"2025-06-02","close":7980.0},{"date":"2025-06-04","close":7900.0},{"date":"2025-06-05","close":7920.0},{"date":"2025-06-09","close":8020.0},{"date":"2025-06-10","close":8020.0},{"date":"2025-06-11","close":7950.0},{"date":"2025-06-12","close":8000.0},{"date":"2025-06-13","close":8000.0},{"date":"2025-06-16","close":8030.0},{"date":"2025-06-17","close":8030.0},{"date":"2025-06-18","close":7970.0},{"date":"2025-06-19","close":8000.0},{"date":"2025-06-20","close":7950.0},{"date":"2025-06-23","close":8010.0},{"date":"2025-06-24","close":7950.0},{"date":"2025-06-25","close":8000.0},{"date":"2025-06-26","close":8000.0},{"date":"2025-06-27","close":7930.0},{"date":"2025-06-30","close":7920.0},{"date":"2025-07-01","close":7900.0},{"date":"2025-07-02","close":7980.0},{"date":"2025-07-03","close":7920.0},{"date":"2025-07-04","close":7900.0},{"date":"2025-07-07","close":7900.0},{"date":"2025-07-08","close":7770.0},{"date":"2025-07-09","close":7770.0},{"date":"2025-07-10","close":7830.0},{"date":"2025-07-11","close":8150.0},{"date":"2025-07-14","close":8260.0},{"date":"2025-07-15","close":8350.0},{"date":"2025-07-16","close":8500.0},{"date":"2025-07-17","close":8510.0},{"date":"2025-07-18","close":8550.0},{"date":"2025-07-21","close":8280.0},{"date":"2025-07-22","close":8400.0},{"date":"2025-07-23","close":8410.0},{"date":"2025-07-24","close":8550.0},{"date":"2025-07-25","close":8590.0},{"date":"2025-07-28","close":8470.0},{"date":"2025-07-29","close":8420.0},{"date":"2025-07-30","close":8310.0},{"date":"2025-07-31","close":8200.0},{"date":"2025-08-01","close":8250.0},{"date":"2025-08-04","close":8480.0},{"date":"2025-08-05","close":8390.0},{"date":"2025-08-06","close":8570.0},{"date":"2025-08-07","close":8490.0},{"date":"2025-08-08","close":8440.0},{"date":"2025-08-11","close":8480.0},{"date":"2025-08-12","close":8490.0},{"date":"2025-08-13","close":8480.0},{"date":"2025-08-14","close":8430.0},{"date":"2025-08-18","close":8400.0},{"date":"2025-08-19","close":8400.0},{"date":"2025-08-20","close":8320.0},{"date":"2025-08-21","close":8220.0},{"date":"2025-08-22","close":8180.0},{"date":"2025-08-25","close":8280.0},{"date":"2025-08-26","close":8250.0},{"date":"2025-08-27","close":8150.0},{"date":"2025-08-28","close":8160.0},{"date":"2025-08-29","close":8160.0},{"date":"2025-09-01","close":8130.0},{"date":"2025-09-02","close":8250.0},{"date":"2025-09-03","close":8400.0},{"date":"2025-09-04","close":8510.0},{"date":"2025-09-05","close":8450.0},{"date":"2025-09-08","close":8500.0},{"date":"2025-09-09","close":8550.0},{"date":"2025-09-10","close":8560.0},{"date":"2025-09-11","close":8600.0},{"date":"2025-09-12","close":8610.0},{"date":"2025-09-15","close":8640.0},{"date":"2025-09-16","close":8680.0},{"date":"2025-09-17","close":8710.0},{"date":"2025-09-18","close":8700.0},{"date":"2025-09-19","close":8840.0},{"date":"2025-09-22","close":8600.0},{"date":"2025-09-23","close":8750.0},{"date":"2025-09-24","close":8790.0},{"date":"2025-09-25","close":8740.0},{"date":"2025-09-26","close":8700.0},{"date":"2025-09-29","close":8640.0},{"date":"2025-09-30","close":8470.0},{"date":"2025-10-01","close":8490.0},{"date":"2025-10-02","close":8580.0},{"date":"2025-10-10","close":8450.0},{"date":"2025-10-13","close":8470.0},{"date":"2025-10-14","close":8410.0},{"date":"2025-10-15","close":8320.0},{"date":"2025-10-16","close":8510.0},{"date":"2025-10-17","close":8840.0},{"date":"2025-10-20","close":8900.0},{"date":"2025-10-21","close":8900.0},{"date":"2025-10-22","close":8910.0},{"date":"2025-10-23","close":8800.0},{"date":"2025-10-24","close":8890.0},{"date":"2025-10-27","close":8800.0},{"date":"2025-10-28","close":8850.0},{"date":"2025-10-29","close":8850.0},{"date":"2025-10-30","close":8720.0},{"date":"2025-10-31","close":8580.0},{"date":"2025-11-03","close":8620.0},{"date":"2025-11-04","close":8680.0},{"date":"2025-11-05","close":8620.0},{"date":"2025-11-06","close":8690.0},{"date":"2025-11-07","close":8510.0},{"date":"2025-11-10","close":8500.0},{"date":"2025-11-11","close":8480.0},{"date":"2025-11-12","close":8540.0},{"date":"2025-11-13","close":8640.0},{"date":"2025-11-14","close":8640.0},{"date":"2025-11-17","close":8640.0},{"date":"2025-11-18","close":8500.0},{"date":"2025-11-19","close":8540.0},{"date":"2025-11-20","close":8570.0},{"date":"2025-11-21","close":8570.0},{"date":"2025-11-24","close":8600.0},{"date":"2025-11-25","close":8710.0},{"date":"2025-11-26","close":8700.0},{"date":"2025-11-27","close":8790.0},{"date":"2025-11-28","close":8890.0},{"date":"2025-12-01","close":8900.0},{"date":"2025-12-02","close":9070.0},{"date":"2025-12-03","close":9100.0},{"date":"2025-12-04","close":9290.0},{"date":"2025-12-05","close":9400.0},{"date":"2025-12-08","close":9400.0},{"date":"2025-12-09","close":9210.0},{"date":"2025-12-10","close":9270.0},{"date":"2025-12-11","close":9310.0},{"date":"2025-12-12","close":9410.0},{"date":"2025-12-15","close":9410.0},{"date":"2025-12-16","close":9450.0},{"date":"2025-12-17","close":9510.0},{"date":"2025-12-18","close":9520.0},{"date":"2025-12-19","close":9500.0},{"date":"2025-12-22","close":9500.0},{"date":"2025-12-23","close":9390.0},{"date":"2025-12-24","close":9400.0},{"date":"2025-12-26","close":9500.0},{"date":"2025-12-29","close":9110.0},{"date":"2025-12-30","close":9270.0},{"date":"2026-01-02","close":9460.0},{"date":"2026-01-05","close":9510.0},{"date":"2026-01-06","close":9600.0},{"date":"2026-01-07","close":9690.0},{"date":"2026-01-08","close":9600.0},{"date":"2026-01-09","close":9450.0},{"date":"2026-01-12","close":9530.0},{"date":"2026-01-13","close":9600.0},{"date":"2026-01-14","close":9680.0},{"date":"2026-01-15","close":9620.0},{"date":"2026-01-16","close":9700.0},{"date":"2026-01-19","close":9850.0},{"date":"2026-01-20","close":9810.0},{"date":"2026-01-21","close":9860.0},{"date":"2026-01-22","close":9800.0},{"date":"2026-01-23","close":9600.0},{"date":"2026-01-26","close":9700.0},{"date":"2026-01-27","close":9600.0},{"date":"2026-01-28","close":9790.0},{"date":"2026-01-29","close":9630.0},{"date":"2026-01-30","close":9600.0},{"date":"2026-02-02","close":9550.0},{"date":"2026-02-03","close":9550.0},{"date":"2026-02-04","close":9540.0},{"date":"2026-02-05","close":9500.0},{"date":"2026-02-06","close":10700.0},{"date":"2026-02-09","close":10440.0},{"date":"2026-02-10","close":10430.0},{"date":"2026-02-11","close":10650.0},{"date":"2026-02-12","close":11200.0},{"date":"2026-02-13","close":11930.0},{"date":"2026-02-19","close":11800.0},{"date":"2026-02-20","close":11450.0},{"date":"2026-02-23","close":11240.0},{"date":"2026-02-24","close":11020.0},{"date":"2026-02-25","close":11250.0},{"date":"2026-02-26","close":11170.0},{"date":"2026-02-27","close":10960.0},{"date":"2026-03-03","close":10900.0},{"date":"2026-03-04","close":10690.0},{"date":"2026-03-05","close":11000.0},{"date":"2026-03-06","close":10950.0},{"date":"2026-03-09","close":10500.0},{"date":"2026-03-10","close":10870.0},{"date":"2026-03-11","close":10830.0},{"date":"2026-03-12","close":10970.0},{"date":"2026-03-13","close":10930.0},{"date":"2026-03-16","close":11050.0},{"date":"2026-03-17","close":11040.0},{"date":"2026-03-18","close":11100.0},{"date":"2026-03-19","close":11100.0},{"date":"2026-03-20","close":11100.0},{"date":"2026-03-23","close":11500.0},{"date":"2026-03-24","close":11510.0},{"date":"2026-03-25","close":11800.0},{"date":"2026-03-26","close":11970.0},{"date":"2026-03-27","close":11970.0},{"date":"2026-03-30","close":11860.0},{"date":"2026-03-31","close":11860.0},{"date":"2026-04-01","close":11860.0},{"date":"2026-04-02","close":11860.0},{"date":"2026-04-03","close":11860.0},{"date":"2026-04-06","close":11860.0},{"date":"2026-04-07","close":11860.0},{"date":"2026-04-08","close":11860.0},{"date":"2026-04-09","close":11860.0},{"date":"2026-04-10","close":11860.0},{"date":"2026-04-13","close":11000.0},{"date":"2026-04-14","close":11250.0},{"date":"2026-04-15","close":12860.0},{"date":"2026-04-16","close":14790.0},{"date":"2026-04-17","close":13550.0},{"date":"2026-04-20","close":13620.0},{"date":"2026-04-21","close":12510.0},{"date":"2026-04-22","close":12230.0},{"date":"2026-04-23","close":12000.0},{"date":"2026-04-24","close":12640.0},{"date":"2026-04-27","close":12850.0},{"date":"2026-04-28","close":12850.0},{"date":"2026-04-29","close":12750.0},{"date":"2026-04-30","close":12820.0},{"date":"2026-05-04","close":12890.0},{"date":"2026-05-06","close":12820.0},{"date":"2026-05-07","close":12300.0},{"date":"2026-05-08","close":12590.0},{"date":"2026-05-11","close":12880.0},{"date":"2026-05-12","close":13020.0},{"date":"2026-05-13","close":12700.0},{"date":"2026-05-14","close":12450.0},{"date":"2026-05-15","close":12400.0},{"date":"2026-05-18","close":12200.0},{"date":"2026-05-19","close":11790.0},{"date":"2026-05-20","close":11500.0},{"date":"2026-05-21","close":11580.0},{"date":"2026-05-22","close":11280.0},{"date":"2026-05-26","close":10990.0},{"date":"2026-05-27","close":10450.0},{"date":"2026-05-28","close":10300.0},{"date":"2026-05-29","close":10110.0},{"date":"2026-06-01","close":10110.0},{"date":"2026-06-02","close":10150.0},{"date":"2026-06-04","close":10160.0},{"date":"2026-06-05","close":10400.0},{"date":"2026-06-08","close":10300.0},{"date":"2026-06-09","close":10270.0},{"date":"2026-06-10","close":10000.0},{"date":"2026-06-11","close":10000.0},{"date":"2026-06-12","close":10040.0},{"date":"2026-06-15","close":10330.0},{"date":"2026-06-16","close":10290.0},{"date":"2026-06-17","close":10190.0},{"date":"2026-06-18","close":10200.0},{"date":"2026-06-19","close":10100.0},{"date":"2026-06-22","close":10010.0},{"date":"2026-06-23","close":10000.0},{"date":"2026-06-24","close":10080.0},{"date":"2026-06-25","close":10030.0},{"date":"2026-06-26","close":10070.0},{"date":"2026-06-29","close":10030.0},{"date":"2026-06-30","close":9990.0},{"date":"2026-07-01","close":10010.0},{"date":"2026-07-02","close":9960.0},{"date":"2026-07-03","close":10000.0},{"date":"2026-07-06","close":9950.0},{"date":"2026-07-07","close":9940.0},{"date":"2026-07-08","close":9910.0},{"date":"2026-07-09","close":9800.0},{"date":"2026-07-10","close":10110.0},{"date":"2026-07-13","close":10010.0},{"date":"2026-07-14","close":10020.0},{"date":"2026-07-15","close":9990.0},{"date":"2026-07-16","close":10200.0},{"date":"2026-07-20","close":10180.0},{"date":"2026-07-21","close":9950.0},{"date":"2026-07-22","close":9960.0},{"date":"2026-07-23","close":10130.0},{"date":"2026-07-24","close":10180.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":10110.0},{"date":"2026-07-29","close":10030.0},{"date":"2026-07-30","close":10020.0},{"date":"2026-07-31","close":10130.0},{"date":"2026-08-03","close":10130.0},{"date":"2026-08-04","close":10110.0},{"date":"2026-08-05","close":10360.0},{"date":"2026-08-06","close":10350.0},{"date":"2026-08-07","close":10380.0},{"date":"2026-08-10","close":10400.0},{"date":"2026-08-11","close":10460.0},{"date":"2026-08-12","close":10460.0},{"date":"2026-08-13","close":10460.0},{"date":"2026-08-14","close":10870.0},{"date":"2026-08-18","close":11160.0},{"date":"2026-08-19","close":11110.0},{"date":"2026-08-20","close":11150.0},{"date":"2026-08-21","close":11130.0},{"date":"2026-08-24","close":10910.0},{"date":"2026-08-25","close":10610.0},{"date":"2026-08-26","close":10580.0},{"date":"2026-08-27","close":10580.0},{"date":"2026-08-28","close":10510.0},{"date":"2026-08-31","close":10350.0},{"date":"2026-09-01","close":10310.0},{"date":"2026-09-02","close":10310.0},{"date":"2026-09-03","close":10350.0},{"date":"2026-09-04","close":10290.0},{"date":"2026-09-07","close":10290.0},{"date":"2026-09-08","close":10100.0},{"date":"2026-09-09","close":10100.0},{"date":"2026-09-10","close":10120.0},{"date":"2026-09-11","close":9950.0},{"date":"2026-09-14","close":10120.0},{"date":"2026-09-15","close":10440.0},{"date":"2026-09-16","close":10430.0},{"date":"2026-09-17","close":10400.0},{"date":"2026-09-18","close":10440.0},{"date":"2026-09-21","close":10160.0},{"date":"2026-09-22","close":10030.0},{"date":"2026-09-23","close":10030.0},{"date":"2026-09-28","close":10040.0},{"date":"2026-09-29","close":10150.0},{"date":"2026-09-30","close":10180.0},{"date":"2026-10-01","close":10060.0},{"date":"2026-10-02","close":10130.0},{"date":"2026-10-06","close":10330.0},{"date":"2026-10-07","close":10260.0},{"date":"2026-10-08","close":10360.0},{"date":"2026-10-12","close":10430.0},{"date":"2026-10-13","close":10200.0},{"date":"2026-10-14","close":10380.0},{"date":"2026-10-15","close":10300.0},{"date":"2026-10-16","close":10700.0},{"date":"2026-10-19","close":10720.0},{"date":"2026-10-20","close":10900.0},{"date":"2026-10-21","close":11210.0},{"date":"2026-10-22","close":11210.0},{"date":"2026-10-23","close":11250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16.0,"foreign_net":-24.0,"institution_net":8.0},{"date":"2026-10-21","retail_net":104.0,"foreign_net":-11.0,"institution_net":-93.0},{"date":"2026-10-20","retail_net":-58.0,"foreign_net":-3.0,"institution_net":61.0},{"date":"2026-10-19","retail_net":-74.0,"foreign_net":-11.0,"institution_net":85.0},{"date":"2026-10-16","retail_net":-1317.0,"foreign_net":-13.0,"institution_net":1330.0},{"date":"2026-10-15","retail_net":-860.0,"foreign_net":-9.0,"institution_net":869.0},{"date":"2026-10-14","retail_net":-651.0,"foreign_net":5.0,"institution_net":646.0},{"date":"2026-10-13","retail_net":-68.0,"foreign_net":-4.0,"institution_net":72.0},{"date":"2026-10-12","retail_net":-1753.0,"foreign_net":146.0,"institution_net":1607.0},{"date":"2026-10-08","retail_net":84.0,"foreign_net":6.0,"institution_net":-90.0},{"date":"2026-10-07","retail_net":94.0,"foreign_net":8.0,"institution_net":-102.0},{"date":"2026-10-06","retail_net":-3.0,"foreign_net":7.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":20.0,"foreign_net":3.0,"institution_net":-23.0},{"date":"2026-10-01","retail_net":-20.0,"foreign_net":17.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":-19.0,"foreign_net":11.0,"institution_net":8.0},{"date":"2026-09-29","retail_net":-5.0,"foreign_net":7.0,"institution_net":-2.0},{"date":"2026-09-28","retail_net":-982.0,"foreign_net":1051.0,"institution_net":-69.0},{"date":"2026-09-23","retail_net":-911.0,"foreign_net":949.0,"institution_net":-38.0},{"date":"2026-09-22","retail_net":55.0,"foreign_net":21.0,"institution_net":-76.0},{"date":"2026-09-21","retail_net":-296.0,"foreign_net":-2.0,"institution_net":298.0},{"date":"2026-09-18","retail_net":-2021.0,"foreign_net":-11.0,"institution_net":2032.0},{"date":"2026-09-17","retail_net":-796.0,"foreign_net":-134.0,"institution_net":930.0},{"date":"2026-09-16","retail_net":-543.0,"foreign_net":8.0,"institution_net":535.0},{"date":"2026-09-15","retail_net":-675.0,"foreign_net":238.0,"institution_net":437.0},{"date":"2026-09-14","retail_net":-68.0,"foreign_net":56.0,"institution_net":12.0},{"date":"2026-09-11","retail_net":1134.0,"foreign_net":127.0,"institution_net":-1261.0},{"date":"2026-09-10","retail_net":2223.0,"foreign_net":51.0,"institution_net":-2274.0},{"date":"2026-09-09","retail_net":-315.0,"foreign_net":369.0,"institution_net":-54.0},{"date":"2026-09-08","retail_net":1858.0,"foreign_net":23.0,"institution_net":-1881.0},{"date":"2026-09-07","retail_net":17.0,"foreign_net":45.0,"institution_net":-62.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":16.0,"foreign_net":-24.0,"institution_net":8.0},"d3":{"retail_net":62.0,"foreign_net":-38.0,"institution_net":-24.0},"d7":{"retail_net":-2840.0,"foreign_net":-66.0,"institution_net":2906.0},"d14":{"retail_net":-4486.0,"foreign_net":117.0,"institution_net":4369.0},"d30":{"retail_net":-5830.0,"foreign_net":2926.0,"institution_net":2904.0}},"analysis":"최근 5일 외국인 순매수 -62.00, 기관 순매수 1391.00. 30일 누적: 외국인 2926.00, 기관 2904.00.","foreign_flow":-62.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1391.0},"insider_trades":[],"price_analysis":{"current":11250.0,"low_30d":9950.0,"support":10090.0,"high_30d":11350.0,"change_1d":0.4,"change_7d":4.9,"change_30d":11.4,"resistance":11210.0,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.25,"per":6.81,"quarter":"2024-Q2"},{"pbr":1.24,"per":6.9,"quarter":"2024-Q3"},{"pbr":1.19,"per":6.44,"quarter":"2024-Q4"},{"pbr":1.16,"per":6.8,"quarter":"2025-Q1"},{"pbr":1.14,"per":7.57,"quarter":"2025-Q2"},{"pbr":1.21,"per":7.35,"quarter":"2025-Q3"},{"pbr":1.31,"per":8.25,"quarter":"2025-Q4"},{"pbr":1.65,"per":9.52,"quarter":"2026-Q1"},{"pbr":1.25,"per":5.02,"quarter":"2026-Q2"},{"pbr":1.26,"per":5.66,"quarter":"현재"}],"timeline":[{"close":8000.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7880.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7820.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7920.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8470.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9270.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11860.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.27,"pbr_5y_low":1.14,"per_5y_avg":7.18,"per_5y_low":5.02,"current_pbr":1.26,"current_per":5.66,"pbr_5y_high":1.65,"per_5y_high":9.52,"pbr_5y_median":1.24,"per_5y_median":6.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.0%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 5.66x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":27.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.25,"per":6.81,"close":8000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":6.9,"close":8000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":6.44,"close":7880.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.16,"per":6.8,"close":7820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":7.57,"close":7920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.21,"per":7.35,"close":8470.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":8.25,"close":9270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":9.52,"close":11860.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.25,"per":5.02,"close":9990.0,"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":"5.7배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"10.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1014.0,"pbr":null,"per":null,"roa":0.07652637517154409,"roe":0.10040077465636056,"revenue":105425225124.0,"market_cap":null,"net_income":19658859073.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27954871540787285,"total_assets":256889981120.0,"total_equity":195803858489.0,"profit_margin":0.1864720615951018,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24349042189.0,"operating_margin":0.23096030537626003},{"eps":386.87,"pbr":1.41,"per":11.13,"roa":0.036832515979343686,"roe":0.04830740500107827,"revenue":86411855559.0,"market_cap":275100000000.0,"net_income":8508209554.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17673136984742618,"total_assets":230997240557.0,"total_equity":176126404509.0,"profit_margin":0.09846113706227258,"dividend_yield":35.97,"fiscal_quarter":"Q1","operating_income":9001912621.0,"operating_margin":0.10417450895790224},{"eps":226.3,"pbr":null,"per":null,"roa":0.025427430750765142,"roe":0.02867735134725561,"revenue":77344425623.0,"market_cap":null,"net_income":4977010036.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14615760007193557,"total_assets":195733894029.0,"total_equity":173551942637.0,"profit_margin":0.06434865856085666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5102751303.0,"operating_margin":0.06597439003390296},{"eps":361.57,"pbr":null,"per":null,"roa":0.03673023173799863,"roe":0.04660957930036462,"revenue":72819161673.0,"market_cap":null,"net_income":7951977907.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18906656957717763,"total_assets":216496807418.0,"total_equity":170608231749.0,"profit_margin":0.10920172279253863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8806178792.0,"operating_margin":0.12093216386567066},{"eps":271.24,"pbr":null,"per":null,"roa":0.028139581124138953,"roe":0.03507702190209118,"revenue":70158179725.0,"market_cap":null,"net_income":5965347061.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2047269193741899,"total_assets":211991324060.0,"total_equity":170064239708.0,"profit_margin":0.08502710709403315,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8265286665.0,"operating_margin":0.11780930887029224},{"eps":265.18,"pbr":null,"per":null,"roa":0.028543494084777216,"roe":0.03552216456225454,"revenue":64190652003.0,"market_cap":null,"net_income":5831975446.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18334886220582325,"total_assets":204318904640.0,"total_equity":164178493002.0,"profit_margin":0.09085396804705205,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6979564754.0,"operating_margin":0.10873179405739335},{"eps":254.59,"pbr":null,"per":null,"roa":0.02991794742887776,"roe":0.0344841388532992,"revenue":64280230924.0,"market_cap":null,"net_income":5599224349.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15947683447373173,"total_assets":187152690281.0,"total_equity":162371006938.0,"profit_margin":0.08710647532707361,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4274816451.0,"operating_margin":0.06650281726669921},{"eps":254.77,"pbr":null,"per":null,"roa":0.02847638850369523,"roe":0.03550425541923568,"revenue":64394362705.0,"market_cap":null,"net_income":5603027647.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18036673432437225,"total_assets":196760472146.0,"total_equity":157812847526.0,"profit_margin":0.08701115146784338,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7095652803.0,"operating_margin":0.11019058974938883},{"eps":375.47,"pbr":null,"per":null,"roa":0.04241941810884347,"roe":0.052856273713048664,"revenue":64925142850.0,"market_cap":null,"net_income":8257666463.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21027388736811997,"total_assets":194667131968.0,"total_equity":156228691183.0,"profit_margin":0.12718749779385352,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8981843147.0,"operating_margin":0.1383415230637417},{"eps":339.69,"pbr":null,"per":null,"roa":0.0404782653666505,"roe":0.05048821783953641,"revenue":62510553038.0,"market_cap":null,"net_income":7470619978.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20722667839981174,"total_assets":184558797427.0,"total_equity":147967591206.0,"profit_margin":0.11950974059465815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8282477677.0,"operating_margin":0.1324972708522528},{"eps":189.0,"pbr":null,"per":null,"roa":0.025226324991987115,"roe":0.028767385186055667,"revenue":60465025860.0,"market_cap":null,"net_income":4156565747.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17430278920912712,"total_assets":164770958446.0,"total_equity":144488827195.0,"profit_margin":0.06874330553705646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5256444354.0,"operating_margin":0.08693363277757804},{"eps":270.25,"pbr":null,"per":null,"roa":0.03448258007362053,"roe":0.042182712604728695,"revenue":55117529306.0,"market_cap":null,"net_income":5943458710.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19286039310624248,"total_assets":172361195053.0,"total_equity":140897973198.0,"profit_margin":0.10783245883543269,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6612714575.0,"operating_margin":0.11997480036319681}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1174.41,"per":6.81,"date":"2024-06","close":8000.0,"source":"reported"},{"eps":1174.41,"per":6.82,"date":"2024-07","close":8010.0,"source":"reported"},{"eps":1174.41,"per":6.74,"date":"2024-08","close":7920.0,"source":"reported"},{"eps":1158.93,"per":6.9,"date":"2024-09","close":8000.0,"source":"reported"},{"eps":1158.93,"per":6.89,"date":"2024-10","close":7990.0,"source":"reported"},{"eps":1158.93,"per":6.77,"date":"2024-11","close":7850.0,"source":"reported"},{"eps":1224.52,"per":6.44,"date":"2024-12","close":7880.0,"source":"reported"},{"eps":1224.52,"per":6.37,"date":"2025-01","close":7800.0,"source":"reported"},{"eps":1224.52,"per":6.29,"date":"2025-02","close":7700.0,"source":"reported"},{"eps":1150.01,"per":6.8,"date":"2025-03","close":7820.0,"source":"reported"},{"eps":1150.01,"per":6.86,"date":"2025-04","close":7890.0,"source":"reported"},{"eps":1150.01,"per":6.9,"date":"2025-05","close":7930.0,"source":"reported"},{"eps":1045.78,"per":7.57,"date":"2025-06","close":7920.0,"source":"reported"},{"eps":1045.78,"per":7.84,"date":"2025-07","close":8200.0,"source":"reported"},{"eps":1045.78,"per":7.8,"date":"2025-08","close":8160.0,"source":"reported"},{"eps":1152.58,"per":7.35,"date":"2025-09","close":8470.0,"source":"reported"},{"eps":1152.58,"per":7.44,"date":"2025-10","close":8580.0,"source":"reported"},{"eps":1152.58,"per":7.71,"date":"2025-11","close":8890.0,"source":"reported"},{"eps":1124.29,"per":8.25,"date":"2025-12","close":9270.0,"source":"reported"},{"eps":1124.29,"per":8.54,"date":"2026-01","close":9600.0,"source":"reported"},{"eps":1124.29,"per":9.75,"date":"2026-02","close":10960.0,"source":"reported"},{"eps":1245.98,"per":9.52,"date":"2026-03","close":11860.0,"source":"reported"},{"eps":1245.98,"per":10.29,"date":"2026-04","close":12820.0,"source":"reported"},{"eps":1245.98,"per":8.11,"date":"2026-05","close":10110.0,"source":"reported"},{"eps":1988.74,"per":5.02,"date":"2026-06","close":9990.0,"source":"reported"},{"eps":1988.74,"per":5.09,"date":"2026-07","close":10130.0,"source":"reported"},{"eps":1988.74,"per":5.2,"date":"2026-08","close":10350.0,"source":"reported"},{"eps":1988.74,"per":5.12,"date":"2026-09","close":10180.0,"source":"reported"},{"eps":1988.74,"per":5.66,"date":"2026-10","close":11250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.13,"std":1.31,"count":29,"current":5.66,"lower_1sd":5.83,"upper_1sd":8.44},"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":"미원화학","phase":"above-fold","symbol_resolved":true}