{"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":"2026-10-23T09:45:35.942594+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":15.6,"direction":"higher_better","percentile":67}],"summary":"매출 +4.6%","percentile":62},"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":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 47","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 225.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.55,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.12,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 2.1x","percentile":32}},"signals":[],"summary":"하이트진로홀딩스(000140)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1793.72억. 현재가 7,730원, 전일 대비 +0.0%, 30일 -3.4%. PER 225.5배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4481.00, 기관 순매수 2991.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.80%","value_pct":3.8},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":856.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 857%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.8},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-83.53949558168824,"grade":"C","trend":"하락","atr_14":214.28571428571428,"rsi_14":47.286821705426355,"sma_20":7754.0,"sma_60":7997.666666666667,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-83.54)가 시그널선(-89.14)을 상회합니다(골든크로스). 현재가가 SMA20(7754)과 SMA60(7998) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7548~7960 (현재 위치 44%).","bb_lower":7548.048549410304,"bb_upper":7959.951450589696,"macd_signal":-89.13544618027191},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":8607,"high":8607,"low":8477,"close":8607,"volume":14731},{"date":"2024-10-24","open":8523,"high":8700,"low":8523,"close":8607,"volume":12749},{"date":"2024-10-25","open":8681,"high":8681,"low":8393,"close":8663,"volume":25480},{"date":"2024-10-28","open":8719,"high":9500,"low":8663,"close":8756,"volume":190935},{"date":"2024-10-29","open":8756,"high":9035,"low":8756,"close":8905,"volume":58707},{"date":"2024-10-30","open":9305,"high":9305,"low":8951,"close":9053,"volume":182088},{"date":"2024-10-31","open":9165,"high":9193,"low":8970,"close":9128,"volume":158925},{"date":"2024-11-01","open":9119,"high":9119,"low":8960,"close":9072,"volume":16928},{"date":"2024-11-04","open":9044,"high":9063,"low":8700,"close":9026,"volume":58914},{"date":"2024-11-05","open":9026,"high":9072,"low":8793,"close":8793,"volume":21620},{"date":"2024-11-06","open":8812,"high":8923,"low":8774,"close":8886,"volume":13971},{"date":"2024-11-07","open":9026,"high":9035,"low":8877,"close":8914,"volume":9908},{"date":"2024-11-08","open":8914,"high":9035,"low":8895,"close":8942,"volume":15478},{"date":"2024-11-11","open":8942,"high":8988,"low":8784,"close":8812,"volume":44064},{"date":"2024-11-12","open":8812,"high":8877,"low":8653,"close":8653,"volume":42494},{"date":"2024-11-13","open":8653,"high":8728,"low":8560,"close":8598,"volume":20733},{"date":"2024-11-14","open":8598,"high":8746,"low":8467,"close":8746,"volume":56864},{"date":"2024-11-15","open":8746,"high":8933,"low":8560,"close":8812,"volume":21651},{"date":"2024-11-18","open":8812,"high":8914,"low":8737,"close":8867,"volume":33812},{"date":"2024-11-19","open":8933,"high":8951,"low":8821,"close":8858,"volume":19932},{"date":"2024-11-20","open":8942,"high":9016,"low":8821,"close":9007,"volume":60913},{"date":"2024-11-21","open":8998,"high":9026,"low":8905,"close":8979,"volume":10166},{"date":"2024-11-22","open":9007,"high":9007,"low":8830,"close":8914,"volume":19211},{"date":"2024-11-25","open":8914,"high":8923,"low":8830,"close":8867,"volume":10505},{"date":"2024-11-26","open":8867,"high":8914,"low":8793,"close":8886,"volume":20543},{"date":"2024-11-27","open":8914,"high":9053,"low":8653,"close":9007,"volume":56179},{"date":"2024-11-28","open":9081,"high":9081,"low":8923,"close":9072,"volume":14725},{"date":"2024-11-29","open":9026,"high":9044,"low":8942,"close":8979,"volume":7992},{"date":"2024-12-02","open":9053,"high":9053,"low":8867,"close":8905,"volume":18523},{"date":"2024-12-03","open":8839,"high":8960,"low":8839,"close":8923,"volume":18069},{"date":"2024-12-04","open":8719,"high":8914,"low":8374,"close":8765,"volume":54019},{"date":"2024-12-05","open":8793,"high":8793,"low":8663,"close":8663,"volume":15383},{"date":"2024-12-06","open":8542,"high":8700,"low":8449,"close":8458,"volume":41990},{"date":"2024-12-09","open":8421,"high":8542,"low":8421,"close":8532,"volume":25376},{"date":"2024-12-10","open":8532,"high":8700,"low":8523,"close":8644,"volume":26821},{"date":"2024-12-11","open":8644,"high":8746,"low":8635,"close":8709,"volume":17717},{"date":"2024-12-12","open":8746,"high":8830,"low":8728,"close":8821,"volume":18004},{"date":"2024-12-13","open":8821,"high":8867,"low":8774,"close":8812,"volume":22010},{"date":"2024-12-16","open":8877,"high":8877,"low":8784,"close":8802,"volume":20378},{"date":"2024-12-17","open":8793,"high":8867,"low":8784,"close":8830,"volume":10825},{"date":"2024-12-18","open":8849,"high":8895,"low":8802,"close":8886,"volume":11538},{"date":"2024-12-19","open":8839,"high":8895,"low":8793,"close":8830,"volume":25094},{"date":"2024-12-20","open":8830,"high":8905,"low":8784,"close":8905,"volume":9795},{"date":"2024-12-23","open":8923,"high":9072,"low":8802,"close":9026,"volume":21211},{"date":"2024-12-24","open":9109,"high":9119,"low":8886,"close":8979,"volume":60511},{"date":"2024-12-26","open":9044,"high":9091,"low":8970,"close":8998,"volume":40004},{"date":"2024-12-27","open":8988,"high":9162,"low":8843,"close":8882,"volume":37290},{"date":"2024-12-30","open":8872,"high":8988,"low":8737,"close":8785,"volume":24324},{"date":"2025-01-02","open":8785,"high":8795,"low":8689,"close":8776,"volume":20816},{"date":"2025-01-03","open":8718,"high":8891,"low":8718,"close":8776,"volume":11841},{"date":"2025-01-06","open":8776,"high":8824,"low":8689,"close":8727,"volume":22385},{"date":"2025-01-07","open":8776,"high":8776,"low":8660,"close":8727,"volume":19569},{"date":"2025-01-08","open":8727,"high":8795,"low":8679,"close":8756,"volume":7403},{"date":"2025-01-09","open":8756,"high":8776,"low":8660,"close":8689,"volume":8013},{"date":"2025-01-10","open":8669,"high":8756,"low":8640,"close":8708,"volume":5888},{"date":"2025-01-13","open":8805,"high":8805,"low":8640,"close":8660,"volume":7343},{"date":"2025-01-14","open":8698,"high":8698,"low":8592,"close":8650,"volume":9872},{"date":"2025-01-15","open":8669,"high":8727,"low":8592,"close":8621,"volume":14760},{"date":"2025-01-16","open":8689,"high":8785,"low":8592,"close":8640,"volume":6112},{"date":"2025-01-17","open":8640,"high":8669,"low":8621,"close":8660,"volume":5809},{"date":"2025-01-20","open":8660,"high":8718,"low":8602,"close":8621,"volume":12074},{"date":"2025-01-21","open":8669,"high":8669,"low":8602,"close":8631,"volume":10062},{"date":"2025-01-22","open":8592,"high":8689,"low":8573,"close":8650,"volume":11576},{"date":"2025-01-23","open":8660,"high":8660,"low":8544,"close":8612,"volume":22859},{"date":"2025-01-24","open":8602,"high":8669,"low":8592,"close":8669,"volume":9621},{"date":"2025-01-31","open":8640,"high":8727,"low":8640,"close":8718,"volume":11940},{"date":"2025-02-03","open":8737,"high":8737,"low":8496,"close":8544,"volume":24542},{"date":"2025-02-04","open":8544,"high":8785,"low":8496,"close":8573,"volume":13195},{"date":"2025-02-05","open":8573,"high":8640,"low":8544,"close":8554,"volume":6430},{"date":"2025-02-06","open":8592,"high":8640,"low":8544,"close":8573,"volume":7558},{"date":"2025-02-07","open":8573,"high":8592,"low":8534,"close":8563,"volume":13533},{"date":"2025-02-10","open":8592,"high":8592,"low":8418,"close":8447,"volume":39775},{"date":"2025-02-11","open":8476,"high":8486,"low":8418,"close":8486,"volume":17816},{"date":"2025-02-12","open":8563,"high":8563,"low":8418,"close":8438,"volume":13039},{"date":"2025-02-13","open":8457,"high":8515,"low":8409,"close":8486,"volume":11247},{"date":"2025-02-14","open":8505,"high":8544,"low":8476,"close":8496,"volume":11316},{"date":"2025-02-17","open":8496,"high":8544,"low":8467,"close":8486,"volume":14980},{"date":"2025-02-18","open":8544,"high":8544,"low":8467,"close":8486,"volume":11694},{"date":"2025-02-19","open":8496,"high":8583,"low":8496,"close":8563,"volume":9120},{"date":"2025-02-20","open":8563,"high":8612,"low":8496,"close":8563,"volume":12402},{"date":"2025-02-21","open":8592,"high":8592,"low":8544,"close":8563,"volume":4304},{"date":"2025-02-24","open":8669,"high":8679,"low":8515,"close":8592,"volume":14688},{"date":"2025-02-25","open":8534,"high":8689,"low":8534,"close":8563,"volume":11514},{"date":"2025-02-26","open":8544,"high":8563,"low":8496,"close":8534,"volume":13680},{"date":"2025-02-27","open":8554,"high":8554,"low":8486,"close":8544,"volume":13365},{"date":"2025-02-28","open":8505,"high":8544,"low":8428,"close":8438,"volume":13609},{"date":"2025-03-04","open":8447,"high":8476,"low":8399,"close":8409,"volume":8939},{"date":"2025-03-05","open":8496,"high":8496,"low":8418,"close":8438,"volume":7976},{"date":"2025-03-06","open":8438,"high":8496,"low":8428,"close":8457,"volume":9638},{"date":"2025-03-07","open":8447,"high":8505,"low":8418,"close":8428,"volume":11006},{"date":"2025-03-10","open":8418,"high":8428,"low":8360,"close":8380,"volume":21616},{"date":"2025-03-11","open":8351,"high":8399,"low":8283,"close":8303,"volume":15544},{"date":"2025-03-12","open":8303,"high":8360,"low":8216,"close":8254,"volume":25347},{"date":"2025-03-13","open":8351,"high":8351,"low":8196,"close":8225,"volume":24662},{"date":"2025-03-14","open":8225,"high":8274,"low":8206,"close":8235,"volume":5595},{"date":"2025-03-17","open":8293,"high":8322,"low":8245,"close":8283,"volume":23332},{"date":"2025-03-18","open":8303,"high":8322,"low":8274,"close":8293,"volume":8180},{"date":"2025-03-19","open":8293,"high":8341,"low":8254,"close":8312,"volume":10041},{"date":"2025-03-20","open":8351,"high":8409,"low":8312,"close":8341,"volume":12656},{"date":"2025-03-21","open":8341,"high":8370,"low":8303,"close":8360,"volume":7518},{"date":"2025-03-24","open":8360,"high":8409,"low":8312,"close":8370,"volume":23844},{"date":"2025-03-25","open":8380,"high":8418,"low":8274,"close":8283,"volume":34433},{"date":"2025-03-26","open":8322,"high":8332,"low":8264,"close":8264,"volume":5712},{"date":"2025-03-27","open":8264,"high":8332,"low":8235,"close":8235,"volume":7485},{"date":"2025-03-28","open":8254,"high":8303,"low":8196,"close":8254,"volume":6505},{"date":"2025-03-31","open":8245,"high":8245,"low":8109,"close":8129,"volume":13571},{"date":"2025-04-01","open":8129,"high":8245,"low":8129,"close":8177,"volume":6526},{"date":"2025-04-02","open":8206,"high":8235,"low":8167,"close":8167,"volume":4175},{"date":"2025-04-03","open":8167,"high":8167,"low":8081,"close":8100,"volume":29559},{"date":"2025-04-04","open":8081,"high":8167,"low":8023,"close":8138,"volume":39265},{"date":"2025-04-07","open":8138,"high":8148,"low":7916,"close":7965,"volume":37290},{"date":"2025-04-08","open":8013,"high":8081,"low":7984,"close":8042,"volume":6490},{"date":"2025-04-09","open":8071,"high":8071,"low":7868,"close":7916,"volume":18868},{"date":"2025-04-10","open":7965,"high":8013,"low":7907,"close":7965,"volume":38647},{"date":"2025-04-11","open":7955,"high":7994,"low":7878,"close":7994,"volume":14191},{"date":"2025-04-14","open":8023,"high":8042,"low":7974,"close":8023,"volume":10632},{"date":"2025-04-15","open":8023,"high":8061,"low":7994,"close":8061,"volume":12151},{"date":"2025-04-16","open":8061,"high":8081,"low":8003,"close":8052,"volume":19368},{"date":"2025-04-17","open":8071,"high":8109,"low":8052,"close":8090,"volume":5008},{"date":"2025-04-18","open":8090,"high":8216,"low":8090,"close":8119,"volume":10935},{"date":"2025-04-21","open":8129,"high":8167,"low":8119,"close":8129,"volume":9758},{"date":"2025-04-22","open":8100,"high":8158,"low":8100,"close":8138,"volume":17828},{"date":"2025-04-23","open":8158,"high":8196,"low":8119,"close":8167,"volume":12403},{"date":"2025-04-24","open":8225,"high":8225,"low":8129,"close":8138,"volume":8180},{"date":"2025-04-25","open":8196,"high":8196,"low":8138,"close":8167,"volume":5535},{"date":"2025-04-28","open":8206,"high":8225,"low":8138,"close":8158,"volume":5231},{"date":"2025-04-29","open":8158,"high":8187,"low":8138,"close":8187,"volume":6892},{"date":"2025-04-30","open":8206,"high":8235,"low":8167,"close":8235,"volume":10383},{"date":"2025-05-02","open":8235,"high":8254,"low":8206,"close":8216,"volume":5433},{"date":"2025-05-07","open":8216,"high":8216,"low":8158,"close":8216,"volume":10930},{"date":"2025-05-08","open":8235,"high":8235,"low":8216,"close":8235,"volume":5448},{"date":"2025-05-09","open":8254,"high":8254,"low":8206,"close":8225,"volume":7145},{"date":"2025-05-12","open":8245,"high":8245,"low":8206,"close":8216,"volume":10763},{"date":"2025-05-13","open":8245,"high":8245,"low":8177,"close":8187,"volume":17959},{"date":"2025-05-14","open":8187,"high":8254,"low":8187,"close":8245,"volume":7057},{"date":"2025-05-15","open":8245,"high":8283,"low":8206,"close":8254,"volume":12142},{"date":"2025-05-16","open":8274,"high":8322,"low":8254,"close":8312,"volume":19284},{"date":"2025-05-19","open":8312,"high":8351,"low":8216,"close":8216,"volume":11634},{"date":"2025-05-20","open":8254,"high":8303,"low":8216,"close":8225,"volume":10741},{"date":"2025-05-21","open":8274,"high":8283,"low":8245,"close":8254,"volume":9501},{"date":"2025-05-22","open":8303,"high":8351,"low":8254,"close":8283,"volume":14373},{"date":"2025-05-23","open":8283,"high":8341,"low":8225,"close":8254,"volume":7586},{"date":"2025-05-26","open":8332,"high":8351,"low":8264,"close":8322,"volume":14300},{"date":"2025-05-27","open":8322,"high":8399,"low":8312,"close":8389,"volume":12813},{"date":"2025-05-28","open":8389,"high":8554,"low":8370,"close":8534,"volume":55815},{"date":"2025-05-29","open":8563,"high":9075,"low":8544,"close":9046,"volume":154917},{"date":"2025-05-30","open":9046,"high":9104,"low":8920,"close":8988,"volume":68165},{"date":"2025-06-02","open":8988,"high":9085,"low":8834,"close":8853,"volume":33024},{"date":"2025-06-04","open":8959,"high":10822,"low":8891,"close":10002,"volume":1031027},{"date":"2025-06-05","open":10002,"high":10407,"low":9673,"close":10089,"volume":304223},{"date":"2025-06-09","open":10813,"high":11585,"low":10677,"close":11102,"volume":1023771},{"date":"2025-06-10","open":11199,"high":11488,"low":10610,"close":10938,"volume":301370},{"date":"2025-06-11","open":10948,"high":10957,"low":10426,"close":10928,"volume":224945},{"date":"2025-06-12","open":10764,"high":10832,"low":10620,"close":10832,"volume":130876},{"date":"2025-06-13","open":10861,"high":10861,"low":10272,"close":10523,"volume":126528},{"date":"2025-06-16","open":10523,"high":10735,"low":10291,"close":10629,"volume":105853},{"date":"2025-06-17","open":10764,"high":10986,"low":10504,"close":10610,"volume":166180},{"date":"2025-06-18","open":10600,"high":10600,"low":10214,"close":10253,"volume":103708},{"date":"2025-06-19","open":10253,"high":10340,"low":10127,"close":10204,"volume":51239},{"date":"2025-06-20","open":10175,"high":10504,"low":10050,"close":10253,"volume":65858},{"date":"2025-06-23","open":10175,"high":10175,"low":9896,"close":9992,"volume":80901},{"date":"2025-06-24","open":10060,"high":10369,"low":10060,"close":10282,"volume":75699},{"date":"2025-06-25","open":10301,"high":10388,"low":10137,"close":10272,"volume":59789},{"date":"2025-06-26","open":10272,"high":10272,"low":9818,"close":10108,"volume":76134},{"date":"2025-06-27","open":10108,"high":10118,"low":9896,"close":9944,"volume":99200},{"date":"2025-06-30","open":9953,"high":10378,"low":9924,"close":10079,"volume":94779},{"date":"2025-07-01","open":10272,"high":10986,"low":10089,"close":10745,"volume":373745},{"date":"2025-07-02","open":11469,"high":12406,"low":10928,"close":11257,"volume":863424},{"date":"2025-07-03","open":11247,"high":11247,"low":10726,"close":10803,"volume":226444},{"date":"2025-07-04","open":10842,"high":10871,"low":10349,"close":10359,"volume":136048},{"date":"2025-07-07","open":10185,"high":10629,"low":10156,"close":10542,"volume":86332},{"date":"2025-07-08","open":10533,"high":10784,"low":10426,"close":10533,"volume":119159},{"date":"2025-07-09","open":10658,"high":10977,"low":10581,"close":10957,"volume":97646},{"date":"2025-07-10","open":11015,"high":11093,"low":10842,"close":11044,"volume":112795},{"date":"2025-07-11","open":11102,"high":11141,"low":10842,"close":10938,"volume":104119},{"date":"2025-07-14","open":10977,"high":11537,"low":10832,"close":11373,"volume":224099},{"date":"2025-07-15","open":11373,"high":11459,"low":11102,"close":11382,"volume":142047},{"date":"2025-07-16","open":11450,"high":11450,"low":11093,"close":11199,"volume":98632},{"date":"2025-07-17","open":11102,"high":11112,"low":10620,"close":10851,"volume":109557},{"date":"2025-07-18","open":10851,"high":10861,"low":10542,"close":10677,"volume":94587},{"date":"2025-07-21","open":10697,"high":10822,"low":10533,"close":10620,"volume":64576},{"date":"2025-07-22","open":10668,"high":10697,"low":10436,"close":10475,"volume":89159},{"date":"2025-07-23","open":10571,"high":10571,"low":10156,"close":10349,"volume":47676},{"date":"2025-07-24","open":10349,"high":10398,"low":9905,"close":10118,"volume":80950},{"date":"2025-07-25","open":10108,"high":10369,"low":10060,"close":10311,"volume":38515},{"date":"2025-07-28","open":10301,"high":10301,"low":9857,"close":9905,"volume":57042},{"date":"2025-07-29","open":9905,"high":10137,"low":9799,"close":10137,"volume":42865},{"date":"2025-07-30","open":10137,"high":10137,"low":9924,"close":9953,"volume":22550},{"date":"2025-07-31","open":10166,"high":10166,"low":9867,"close":10021,"volume":42673},{"date":"2025-08-01","open":10021,"high":10031,"low":9567,"close":9644,"volume":98952},{"date":"2025-08-04","open":9654,"high":10079,"low":9529,"close":10069,"volume":76886},{"date":"2025-08-05","open":10166,"high":10340,"low":10118,"close":10311,"volume":46732},{"date":"2025-08-06","open":10311,"high":10388,"low":10156,"close":10185,"volume":18899},{"date":"2025-08-07","open":10185,"high":10233,"low":10079,"close":10098,"volume":13970},{"date":"2025-08-08","open":10098,"high":10166,"low":9982,"close":10098,"volume":28590},{"date":"2025-08-11","open":10079,"high":10079,"low":9929,"close":10011,"volume":13459},{"date":"2025-08-12","open":9992,"high":10175,"low":9847,"close":9886,"volume":17934},{"date":"2025-08-13","open":9915,"high":9992,"low":9722,"close":9838,"volume":16682},{"date":"2025-08-14","open":9751,"high":9982,"low":9731,"close":9828,"volume":18684},{"date":"2025-08-18","open":9818,"high":9982,"low":9616,"close":9673,"volume":37685},{"date":"2025-08-19","open":9673,"high":9789,"low":9587,"close":9644,"volume":25405},{"date":"2025-08-20","open":9644,"high":9654,"low":9413,"close":9625,"volume":43782},{"date":"2025-08-21","open":9673,"high":9799,"low":9673,"close":9722,"volume":14804},{"date":"2025-08-22","open":9722,"high":9809,"low":9654,"close":9673,"volume":19652},{"date":"2025-08-25","open":9838,"high":9838,"low":9664,"close":9673,"volume":8895},{"date":"2025-08-26","open":9789,"high":9809,"low":9664,"close":9673,"volume":9383},{"date":"2025-08-27","open":9644,"high":9799,"low":9606,"close":9606,"volume":12970},{"date":"2025-08-28","open":9654,"high":9886,"low":9625,"close":9818,"volume":21982},{"date":"2025-08-29","open":9741,"high":9828,"low":9741,"close":9751,"volume":12835},{"date":"2025-09-01","open":9722,"high":9886,"low":9422,"close":9693,"volume":21712},{"date":"2025-09-02","open":9693,"high":9876,"low":9693,"close":9760,"volume":17123},{"date":"2025-09-03","open":9760,"high":9867,"low":9635,"close":9751,"volume":15321},{"date":"2025-09-04","open":9847,"high":9847,"low":9741,"close":9760,"volume":10660},{"date":"2025-09-05","open":9760,"high":9828,"low":9664,"close":9751,"volume":14302},{"date":"2025-09-08","open":9693,"high":9809,"low":9664,"close":9751,"volume":9987},{"date":"2025-09-09","open":9751,"high":9934,"low":9751,"close":9867,"volume":10815},{"date":"2025-09-10","open":9847,"high":10050,"low":9838,"close":10021,"volume":41412},{"date":"2025-09-11","open":10021,"high":10021,"low":9857,"close":9934,"volume":15369},{"date":"2025-09-12","open":9934,"high":9982,"low":9838,"close":9934,"volume":19933},{"date":"2025-09-15","open":10021,"high":10195,"low":9915,"close":10040,"volume":88116},{"date":"2025-09-16","open":10040,"high":10098,"low":9847,"close":9915,"volume":49416},{"date":"2025-09-17","open":9857,"high":9905,"low":9780,"close":9799,"volume":16768},{"date":"2025-09-18","open":9799,"high":9876,"low":9712,"close":9809,"volume":33543},{"date":"2025-09-19","open":10170,"high":10170,"low":10060,"close":10120,"volume":17288},{"date":"2025-09-22","open":9789,"high":9944,"low":9683,"close":9751,"volume":27292},{"date":"2025-09-23","open":9905,"high":9905,"low":9644,"close":9683,"volume":34683},{"date":"2025-09-24","open":9635,"high":9944,"low":9587,"close":9625,"volume":53616},{"date":"2025-09-25","open":9587,"high":9644,"low":9587,"close":9644,"volume":8783},{"date":"2025-09-26","open":9654,"high":9654,"low":9538,"close":9567,"volume":19020},{"date":"2025-09-29","open":9480,"high":9673,"low":9480,"close":9596,"volume":18988},{"date":"2025-09-30","open":9558,"high":9654,"low":9461,"close":9596,"volume":19233},{"date":"2025-10-01","open":9596,"high":9683,"low":9461,"close":9529,"volume":41316},{"date":"2025-10-02","open":9558,"high":9674,"low":9499,"close":9587,"volume":32394},{"date":"2025-10-10","open":9558,"high":9644,"low":9413,"close":9432,"volume":45363},{"date":"2025-10-13","open":9432,"high":9616,"low":9200,"close":9278,"volume":65551},{"date":"2025-10-14","open":9268,"high":9596,"low":9268,"close":9509,"volume":62433},{"date":"2025-10-15","open":9538,"high":9606,"low":9413,"close":9500,"volume":19702},{"date":"2025-10-16","open":9529,"high":9654,"low":9461,"close":9500,"volume":28473},{"date":"2025-10-17","open":9538,"high":9644,"low":9432,"close":9442,"volume":16569},{"date":"2025-10-20","open":9432,"high":9664,"low":9316,"close":9480,"volume":25081},{"date":"2025-10-21","open":9509,"high":9644,"low":9413,"close":9480,"volume":31707},{"date":"2025-10-22","open":9422,"high":9616,"low":9422,"close":9587,"volume":12104},{"date":"2025-10-23","open":9587,"high":9606,"low":9480,"close":9577,"volume":12010},{"date":"2025-10-24","open":9567,"high":9635,"low":9480,"close":9548,"volume":15242},{"date":"2025-10-27","open":9548,"high":9654,"low":9548,"close":9596,"volume":17210},{"date":"2025-10-28","open":9567,"high":9760,"low":9558,"close":9654,"volume":27930},{"date":"2025-10-29","open":9654,"high":9693,"low":9558,"close":9567,"volume":16411},{"date":"2025-10-30","open":9577,"high":9606,"low":9442,"close":9451,"volume":27443},{"date":"2025-10-31","open":9432,"high":9471,"low":9365,"close":9365,"volume":19039},{"date":"2025-11-03","open":9365,"high":9413,"low":9200,"close":9210,"volume":39261,"rsi_14":31.33,"sma_20":9833.0,"sma_60":10055.67,"sma_120":10140.25},{"date":"2025-11-04","open":9268,"high":9268,"low":9200,"close":9249,"volume":14133,"rsi_14":34.88,"sma_20":9815.0,"sma_60":10041.5,"sma_120":10149.0},{"date":"2025-11-05","open":9249,"high":9432,"low":9056,"close":9422,"volume":54175,"rsi_14":46.15,"sma_20":9809.5,"sma_60":10026.17,"sma_120":10159.33},{"date":"2025-11-06","open":9365,"high":9596,"low":9278,"close":9509,"volume":21598,"rsi_14":53.27,"sma_20":9807.0,"sma_60":10014.5,"sma_120":10170.5},{"date":"2025-11-07","open":9509,"high":9509,"low":9297,"close":9480,"volume":21650,"rsi_14":50.0,"sma_20":9809.5,"sma_60":10003.83,"sma_120":10181.67},{"date":"2025-11-10","open":9548,"high":9924,"low":9538,"close":9847,"volume":63198,"rsi_14":63.19,"sma_20":9839.0,"sma_60":9999.5,"sma_120":10195.5},{"date":"2025-11-11","open":9847,"high":9982,"low":9731,"close":9770,"volume":34190,"rsi_14":56.74,"sma_20":9852.5,"sma_60":9995.33,"sma_120":10208.58},{"date":"2025-11-12","open":9934,"high":10021,"low":9722,"close":9992,"volume":44760,"rsi_14":63.19,"sma_20":9878.0,"sma_60":9997.17,"sma_120":10223.08},{"date":"2025-11-13","open":9847,"high":10069,"low":9847,"close":9857,"volume":20388,"rsi_14":59.2,"sma_20":9896.5,"sma_60":9997.5,"sma_120":10237.25},{"date":"2025-11-14","open":9838,"high":9924,"low":9258,"close":9751,"volume":34128,"rsi_14":54.44,"sma_20":9912.5,"sma_60":9996.17,"sma_120":10250.42},{"date":"2025-11-17","open":9751,"high":9760,"low":9635,"close":9683,"volume":29187,"rsi_14":50.83,"sma_20":9923.0,"sma_60":9996.33,"sma_120":10262.75},{"date":"2025-11-18","open":9683,"high":9809,"low":9606,"close":9683,"volume":27210,"rsi_14":53.49,"sma_20":9933.5,"sma_60":9997.0,"sma_120":10274.83},{"date":"2025-11-19","open":9693,"high":9712,"low":9577,"close":9625,"volume":18174,"rsi_14":55.42,"sma_20":9935.5,"sma_60":9997.0,"sma_120":10286.67},{"date":"2025-11-20","open":9654,"high":9828,"low":9654,"close":9780,"volume":21265,"rsi_14":62.43,"sma_20":9946.0,"sma_60":9998.0,"sma_120":10299.25},{"date":"2025-11-21","open":9722,"high":9847,"low":9654,"close":9809,"volume":29704,"rsi_14":69.38,"sma_20":9959.5,"sma_60":10000.33,"sma_120":10311.5},{"date":"2025-11-24","open":9876,"high":9876,"low":9673,"close":9741,"volume":12491,"rsi_14":65.64,"sma_20":9967.0,"sma_60":10001.5,"sma_120":10321.92},{"date":"2025-11-25","open":9702,"high":9780,"low":9596,"close":9596,"volume":11800,"rsi_14":55.62,"sma_20":9964.0,"sma_60":10000.17,"sma_120":10326.67},{"date":"2025-11-26","open":9654,"high":9722,"low":9606,"close":9722,"volume":11476,"rsi_14":56.71,"sma_20":9972.0,"sma_60":10002.17,"sma_120":10333.0},{"date":"2025-11-27","open":9693,"high":9780,"low":9654,"close":9673,"volume":5721,"rsi_14":56.02,"sma_20":9983.5,"sma_60":9999.67,"sma_120":10340.08},{"date":"2025-11-28","open":9654,"high":9876,"low":9654,"close":9751,"volume":15623,"rsi_14":46.32,"sma_20":10003.5,"sma_60":9999.67,"sma_120":10337.92},{"date":"2025-12-01","open":9731,"high":9799,"low":9654,"close":9712,"volume":11253,"rsi_14":47.73,"sma_20":10029.5,"sma_60":10000.0,"sma_120":10334.67},{"date":"2025-12-02","open":9712,"high":9857,"low":9702,"close":9838,"volume":11986,"rsi_14":43.44,"sma_20":10060.0,"sma_60":10001.33,"sma_120":10323.75},{"date":"2025-12-03","open":9780,"high":9905,"low":9780,"close":9847,"volume":20992,"rsi_14":49.54,"sma_20":10082.0,"sma_60":10003.0,"sma_120":10314.33},{"date":"2025-12-04","open":9944,"high":9944,"low":9741,"close":9847,"volume":21732,"rsi_14":55.1,"sma_20":10099.5,"sma_60":10004.5,"sma_120":10305.0},{"date":"2025-12-05","open":9886,"high":9934,"low":9809,"close":9809,"volume":10697,"rsi_14":56.84,"sma_20":10116.5,"sma_60":10005.5,"sma_120":10296.17},{"date":"2025-12-08","open":9818,"high":9867,"low":9712,"close":9809,"volume":10315,"rsi_14":56.84,"sma_20":10114.5,"sma_60":10006.5,"sma_120":10290.0},{"date":"2025-12-09","open":9712,"high":9828,"low":9625,"close":9644,"volume":27303,"rsi_14":50.94,"sma_20":10108.0,"sma_60":10002.67,"sma_120":10281.5},{"date":"2025-12-10","open":9616,"high":9712,"low":9616,"close":9683,"volume":25508,"rsi_14":44.68,"sma_20":10092.0,"sma_60":9996.83,"sma_120":10273.5},{"date":"2025-12-11","open":9712,"high":9876,"low":9664,"close":9683,"volume":45023,"rsi_14":42.86,"sma_20":10083.0,"sma_60":9992.5,"sma_120":10268.58},{"date":"2025-12-12","open":9867,"high":9934,"low":9644,"close":9886,"volume":24645,"rsi_14":57.14,"sma_20":10090.0,"sma_60":9991.67,"sma_120":10265.83},{"date":"2025-12-15","open":9896,"high":9934,"low":9770,"close":9789,"volume":17964,"rsi_14":60.0,"sma_20":10095.5,"sma_60":9987.33,"sma_120":10261.83},{"date":"2025-12-16","open":9789,"high":9838,"low":9654,"close":9789,"volume":22616,"rsi_14":54.02,"sma_20":10101.0,"sma_60":9985.17,"sma_120":10260.08},{"date":"2025-12-17","open":9789,"high":9992,"low":9751,"close":9799,"volume":34351,"rsi_14":57.83,"sma_20":10110.0,"sma_60":9985.17,"sma_120":10255.92},{"date":"2025-12-18","open":9799,"high":9838,"low":9712,"close":9799,"volume":16365,"rsi_14":53.33,"sma_20":10111.0,"sma_60":9984.83,"sma_120":10251.83},{"date":"2025-12-19","open":9799,"high":9915,"low":9770,"close":9876,"volume":8389,"rsi_14":60.76,"sma_20":10114.5,"sma_60":9986.67,"sma_120":10249.83},{"date":"2025-12-22","open":9876,"high":9886,"low":9741,"close":9886,"volume":23208,"rsi_14":53.73,"sma_20":10122.0,"sma_60":9989.0,"sma_120":10249.33},{"date":"2025-12-23","open":9886,"high":9886,"low":9741,"close":9818,"volume":35137,"rsi_14":47.95,"sma_20":10133.5,"sma_60":9991.33,"sma_120":10247.08},{"date":"2025-12-24","open":9838,"high":9857,"low":9751,"close":9818,"volume":16028,"rsi_14":47.95,"sma_20":10138.5,"sma_60":9994.67,"sma_120":10239.08},{"date":"2025-12-26","open":9828,"high":9857,"low":9683,"close":9770,"volume":65929,"rsi_14":47.3,"sma_20":10143.5,"sma_60":9996.83,"sma_120":10226.25},{"date":"2025-12-29","open":10100,"high":10110,"low":9670,"close":9710,"volume":76339,"rsi_14":30.43,"sma_20":10124.0,"sma_60":9993.5,"sma_120":10213.92},{"date":"2025-12-30","open":9710,"high":9980,"low":9660,"close":9790,"volume":32975,"rsi_14":40.57,"sma_20":10110.5,"sma_60":9991.0,"sma_120":10206.08},{"date":"2026-01-02","open":9800,"high":9800,"low":9600,"close":9690,"volume":35637,"rsi_14":34.82,"sma_20":10085.5,"sma_60":9986.83,"sma_120":10195.83},{"date":"2026-01-05","open":9690,"high":9740,"low":9620,"close":9710,"volume":16456,"rsi_14":35.96,"sma_20":10061.0,"sma_60":9984.17,"sma_120":10185.83},{"date":"2026-01-06","open":9710,"high":9790,"low":9640,"close":9780,"volume":16359,"rsi_14":27.0,"sma_20":10040.0,"sma_60":9982.17,"sma_120":10172.75},{"date":"2026-01-07","open":9780,"high":9780,"low":9540,"close":9600,"volume":29666,"rsi_14":25.0,"sma_20":10012.0,"sma_60":9979.33,"sma_120":10157.42},{"date":"2026-01-08","open":9600,"high":9600,"low":9450,"close":9500,"volume":35603,"rsi_14":22.88,"sma_20":9979.0,"sma_60":9977.5,"sma_120":10142.17},{"date":"2026-01-09","open":9600,"high":9650,"low":9430,"close":9430,"volume":26160,"rsi_14":20.97,"sma_20":9951.0,"sma_60":9970.5,"sma_120":10122.58},{"date":"2026-01-12","open":9430,"high":9450,"low":9280,"close":9420,"volume":32136,"rsi_14":20.8,"sma_20":9920.5,"sma_60":9963.5,"sma_120":10102.83},{"date":"2026-01-13","open":9490,"high":9500,"low":9320,"close":9390,"volume":17927,"rsi_14":15.0,"sma_20":9888.5,"sma_60":9956.0,"sma_120":10084.42},{"date":"2026-01-14","open":9520,"high":9640,"low":9330,"close":9560,"volume":23342,"rsi_14":25.0,"sma_20":9854.5,"sma_60":9952.33,"sma_120":10070.42},{"date":"2026-01-15","open":9550,"high":9730,"low":9550,"close":9640,"volume":13665,"rsi_14":30.66,"sma_20":9829.5,"sma_60":9949.33,"sma_120":10058.58},{"date":"2026-01-16","open":9640,"high":9780,"low":9610,"close":9610,"volume":25758,"rsi_14":84.95,"sma_20":9037.0,"sma_60":8957.5,"sma_120":8890.58},{"date":"2026-01-19","open":9600,"high":9610,"low":9440,"close":9500,"volume":17185,"rsi_14":28.77,"sma_20":9770.5,"sma_60":9938.67,"sma_120":10035.75},{"date":"2026-01-20","open":9500,"high":9660,"low":9440,"close":9640,"volume":17252,"rsi_14":47.06,"sma_20":9745.0,"sma_60":9934.0,"sma_120":10026.75},{"date":"2026-01-21","open":9500,"high":9630,"low":9430,"close":9460,"volume":20611,"rsi_14":37.21,"sma_20":9706.5,"sma_60":9926.83,"sma_120":10018.25},{"date":"2026-01-22","open":9410,"high":9620,"low":9410,"close":9470,"volume":15117,"rsi_14":40.83,"sma_20":9668.0,"sma_60":9919.0,"sma_120":10008.17},{"date":"2026-01-23","open":9500,"high":9700,"low":9500,"close":9660,"volume":34409,"rsi_14":48.18,"sma_20":9642.5,"sma_60":9913.33,"sma_120":10003.17},{"date":"2026-01-26","open":9570,"high":9880,"low":9570,"close":9700,"volume":30237,"rsi_14":47.01,"sma_20":9619.0,"sma_60":9909.83,"sma_120":9996.5},{"date":"2026-01-27","open":9700,"high":9730,"low":9570,"close":9630,"volume":26004,"rsi_14":51.22,"sma_20":9594.5,"sma_60":9907.17,"sma_120":9990.83},{"date":"2026-01-28","open":9600,"high":9640,"low":9480,"close":9540,"volume":41062,"rsi_14":51.64,"sma_20":9586.0,"sma_60":9904.5,"sma_120":9983.83},{"date":"2026-01-29","open":9540,"high":9560,"low":9350,"close":9500,"volume":66755,"rsi_14":52.94,"sma_20":9571.5,"sma_60":9903.83,"sma_120":9979.75},{"date":"2026-01-30","open":9540,"high":9620,"low":9400,"close":9450,"volume":49314,"rsi_14":51.22,"sma_20":9559.5,"sma_60":9901.67,"sma_120":9971.58},{"date":"2026-02-02","open":9430,"high":9480,"low":9260,"close":9270,"volume":52420,"rsi_14":45.65,"sma_20":9537.5,"sma_60":9893.5,"sma_120":9959.83},{"date":"2026-02-03","open":9270,"high":9390,"low":9210,"close":9350,"volume":41787,"rsi_14":41.86,"sma_20":9516.0,"sma_60":9885.17,"sma_120":9949.83},{"date":"2026-02-04","open":9350,"high":9620,"low":9310,"close":9580,"volume":48182,"rsi_14":47.92,"sma_20":9515.0,"sma_60":9881.17,"sma_120":9942.5},{"date":"2026-02-05","open":9560,"high":9710,"low":9470,"close":9610,"volume":37801,"rsi_14":50.0,"sma_20":9520.5,"sma_60":9871.33,"sma_120":9935.42},{"date":"2026-02-06","open":9600,"high":9600,"low":9300,"close":9320,"volume":28680,"rsi_14":44.44,"sma_20":9515.0,"sma_60":9858.0,"sma_120":9926.67},{"date":"2026-02-09","open":9320,"high":9460,"low":9320,"close":9410,"volume":27258,"rsi_14":42.68,"sma_20":9514.5,"sma_60":9842.33,"sma_120":9919.75},{"date":"2026-02-10","open":9490,"high":9600,"low":9410,"close":9550,"volume":24281,"rsi_14":52.94,"sma_20":9522.5,"sma_60":9831.33,"sma_120":9914.42},{"date":"2026-02-11","open":9550,"high":9800,"low":9550,"close":9600,"volume":64026,"rsi_14":54.14,"sma_20":9524.5,"sma_60":9823.0,"sma_120":9909.58},{"date":"2026-02-12","open":9680,"high":9730,"low":9600,"close":9680,"volume":27717,"rsi_14":50.68,"sma_20":9526.5,"sma_60":9817.17,"sma_120":9906.75},{"date":"2026-02-13","open":9680,"high":9740,"low":9500,"close":9660,"volume":55646,"rsi_14":48.61,"sma_20":9529.0,"sma_60":9811.0,"sma_120":9904.0},{"date":"2026-02-19","open":9660,"high":9780,"low":9650,"close":9760,"volume":67260,"rsi_14":54.42,"sma_20":9542.0,"sma_60":9807.5,"sma_120":9902.25},{"date":"2026-02-20","open":9760,"high":9870,"low":9710,"close":9800,"volume":42259,"rsi_14":59.15,"sma_20":9550.0,"sma_60":9802.0,"sma_120":9900.0},{"date":"2026-02-23","open":9800,"high":9950,"low":9800,"close":9930,"volume":47517,"rsi_14":64.24,"sma_20":9573.5,"sma_60":9798.17,"sma_120":9899.25},{"date":"2026-02-24","open":9930,"high":9980,"low":9750,"close":9970,"volume":34165,"rsi_14":67.33,"sma_20":9598.5,"sma_60":9796.17,"sma_120":9898.83},{"date":"2026-02-25","open":9980,"high":10050,"low":9880,"close":10000,"volume":46869,"rsi_14":77.04,"sma_20":9615.5,"sma_60":9797.17,"sma_120":9898.67},{"date":"2026-02-26","open":9980,"high":10020,"low":9810,"close":9890,"volume":43016,"rsi_14":69.57,"sma_20":9625.0,"sma_60":9794.17,"sma_120":9898.17},{"date":"2026-02-27","open":9890,"high":9890,"low":9690,"close":9740,"volume":39325,"rsi_14":56.15,"sma_20":9630.5,"sma_60":9789.5,"sma_120":9894.58},{"date":"2026-03-03","open":9600,"high":9690,"low":9480,"close":9520,"volume":49032,"rsi_14":46.98,"sma_20":9629.5,"sma_60":9779.83,"sma_120":9889.75},{"date":"2026-03-04","open":9260,"high":9420,"low":8970,"close":9000,"volume":87573,"rsi_14":40.7,"sma_20":9604.5,"sma_60":9762.17,"sma_120":9881.08},{"date":"2026-03-05","open":9120,"high":9340,"low":9110,"close":9210,"volume":25824,"rsi_14":44.57,"sma_20":9592.5,"sma_60":9745.83,"sma_120":9873.58},{"date":"2026-03-06","open":9240,"high":9240,"low":9120,"close":9210,"volume":27280,"rsi_14":40.0,"sma_20":9589.5,"sma_60":9729.33,"sma_120":9866.17},{"date":"2026-03-09","open":9160,"high":9160,"low":8750,"close":8900,"volume":31376,"rsi_14":32.14,"sma_20":9567.0,"sma_60":9707.67,"sma_120":9856.08},{"date":"2026-03-10","open":8910,"high":9030,"low":8900,"close":8900,"volume":18336,"rsi_14":29.26,"sma_20":9533.0,"sma_60":9686.67,"sma_120":9846.08},{"date":"2026-03-11","open":9050,"high":9320,"low":8990,"close":9130,"volume":23339,"rsi_14":37.32,"sma_20":9509.0,"sma_60":9669.5,"sma_120":9838.0},{"date":"2026-03-12","open":9160,"high":9250,"low":9070,"close":9170,"volume":15696,"rsi_14":35.47,"sma_20":9501.5,"sma_60":9655.83,"sma_120":9829.25},{"date":"2026-03-13","open":9150,"high":9170,"low":9000,"close":9130,"volume":19259,"rsi_14":33.5,"sma_20":9487.5,"sma_60":9640.83,"sma_120":9818.83},{"date":"2026-03-16","open":9040,"high":9220,"low":9010,"close":9030,"volume":14107,"rsi_14":27.5,"sma_20":9461.5,"sma_60":9624.17,"sma_120":9808.33},{"date":"2026-03-17","open":9060,"high":9180,"low":9040,"close":9110,"volume":9595,"rsi_14":28.92,"sma_20":9437.0,"sma_60":9219.0,"sma_120":9056.42},{"date":"2026-03-18","open":9110,"high":9230,"low":9110,"close":9140,"volume":8353,"rsi_14":28.92,"sma_20":9410.0,"sma_60":9217.5,"sma_120":9057.5},{"date":"2026-03-19","open":9140,"high":9140,"low":9050,"close":9070,"volume":16689,"rsi_14":29.5,"sma_20":9380.5,"sma_60":9214.5,"sma_120":9058.33},{"date":"2026-03-20","open":9140,"high":9310,"low":9140,"close":9290,"volume":19152,"rsi_14":39.13,"sma_20":9357.0,"sma_60":9214.83,"sma_120":9061.0},{"date":"2026-03-23","open":9290,"high":9290,"low":8940,"close":8990,"volume":26174,"rsi_14":37.67,"sma_20":9316.5,"sma_60":9211.83,"sma_120":9060.75},{"date":"2026-03-24","open":9100,"high":9120,"low":8990,"close":9120,"volume":16119,"rsi_14":53.41,"sma_20":9276.0,"sma_60":9212.83,"sma_120":9061.58},{"date":"2026-03-25","open":9120,"high":9160,"low":9060,"close":9120,"volume":13195,"rsi_14":47.1,"sma_20":9233.5,"sma_60":9213.83,"sma_120":9062.42},{"date":"2026-03-26","open":9210,"high":9210,"low":9010,"close":9070,"volume":15273,"rsi_14":45.62,"sma_20":9187.0,"sma_60":9214.83,"sma_120":9063.0},{"date":"2026-03-27","open":9050,"high":9070,"low":8850,"close":9070,"volume":43462,"rsi_14":56.59,"sma_20":9146.0,"sma_60":9214.33,"sma_120":9063.42},{"date":"2026-03-30","open":8980,"high":8980,"low":8770,"close":8880,"volume":11986,"rsi_14":49.32,"sma_20":9103.0,"sma_60":9212.33,"sma_120":9062.17},{"date":"2026-03-31","open":8860,"high":9010,"low":8760,"close":8830,"volume":29718,"rsi_14":38.46,"sma_20":9068.5,"sma_60":9211.17,"sma_120":9060.83},{"date":"2026-04-01","open":9010,"high":9090,"low":8930,"close":9000,"volume":10596,"rsi_14":44.06,"sma_20":9068.5,"sma_60":9213.0,"sma_120":9060.83},{"date":"2026-04-02","open":9070,"high":9090,"low":8830,"close":8860,"volume":14841,"rsi_14":41.18,"sma_20":9051.0,"sma_60":9212.5,"sma_120":9059.25},{"date":"2026-04-03","open":8860,"high":9100,"low":8840,"close":8990,"volume":8750,"rsi_14":48.72,"sma_20":9040.0,"sma_60":9214.0,"sma_120":9058.33},{"date":"2026-04-06","open":9040,"high":9070,"low":8970,"close":8990,"volume":4312,"rsi_14":45.95,"sma_20":9044.5,"sma_60":9216.17,"sma_120":9057.17},{"date":"2026-04-07","open":9000,"high":9100,"low":8940,"close":8980,"volume":6557,"rsi_14":44.52,"sma_20":9048.5,"sma_60":9217.0,"sma_120":9056.33},{"date":"2026-04-08","open":9080,"high":9190,"low":9010,"close":9120,"volume":18280,"rsi_14":51.63,"sma_20":9048.0,"sma_60":9219.17,"sma_120":9057.75},{"date":"2026-04-09","open":9200,"high":9200,"low":9080,"close":9110,"volume":5961,"rsi_14":43.18,"sma_20":9045.0,"sma_60":9221.0,"sma_120":9058.92},{"date":"2026-04-10","open":9190,"high":9220,"low":9090,"close":9180,"volume":14974,"rsi_14":58.72,"sma_20":9047.5,"sma_60":9223.0,"sma_120":9060.33},{"date":"2026-04-13","open":9180,"high":9240,"low":9090,"close":9180,"volume":8022,"rsi_14":53.12,"sma_20":9055.0,"sma_60":9227.67,"sma_120":9061.58},{"date":"2026-04-14","open":9200,"high":9240,"low":9170,"close":9180,"volume":11516,"rsi_14":53.12,"sma_20":9058.5,"sma_60":9231.33,"sma_120":9063.25},{"date":"2026-04-15","open":9150,"high":9290,"low":9110,"close":9160,"volume":20010,"rsi_14":54.84,"sma_20":9059.5,"sma_60":9234.0,"sma_120":9063.92},{"date":"2026-04-16","open":9210,"high":9330,"low":9200,"close":9230,"volume":20164,"rsi_14":58.0,"sma_20":9067.5,"sma_60":9236.83,"sma_120":9065.08},{"date":"2026-04-17","open":9300,"high":9300,"low":9160,"close":9210,"volume":9729,"rsi_14":69.88,"sma_20":9063.5,"sma_60":9239.67,"sma_120":9066.17},{"date":"2026-04-20","open":9120,"high":9210,"low":9120,"close":9180,"volume":9722,"rsi_14":71.6,"sma_20":9073.0,"sma_60":9241.67,"sma_120":9067.0},{"date":"2026-04-21","open":9180,"high":9220,"low":9160,"close":9180,"volume":17581,"rsi_14":64.06,"sma_20":9076.0,"sma_60":9243.67,"sma_120":9070.83},{"date":"2026-04-22","open":9180,"high":9200,"low":9110,"close":9180,"volume":12412,"rsi_14":82.0,"sma_20":9079.0,"sma_60":9246.33,"sma_120":9074.67},{"date":"2026-04-23","open":9180,"high":9280,"low":9160,"close":9170,"volume":17291,"rsi_14":73.68,"sma_20":9084.0,"sma_60":9249.33,"sma_120":9077.83},{"date":"2026-04-24","open":9170,"high":9270,"low":9170,"close":9240,"volume":14056,"rsi_14":77.78,"sma_20":9092.5,"sma_60":9253.5,"sma_120":9082.33},{"date":"2026-04-27","open":9280,"high":9280,"low":9170,"close":9210,"volume":7855,"rsi_14":74.47,"sma_20":9109.0,"sma_60":9256.83,"sma_120":9086.67},{"date":"2026-04-28","open":9130,"high":9290,"low":9130,"close":9200,"volume":8694,"rsi_14":61.76,"sma_20":9127.5,"sma_60":9275.17,"sma_120":9589.83},{"date":"2026-04-29","open":9200,"high":9300,"low":9130,"close":9130,"volume":24275,"rsi_14":52.5,"sma_20":9134.0,"sma_60":9276.0,"sma_120":9591.58},{"date":"2026-04-30","open":9210,"high":9280,"low":9150,"close":9210,"volume":18153,"rsi_14":56.41,"sma_20":9190.0,"sma_60":9094.17,"sma_120":9292.92},{"date":"2026-05-04","open":9220,"high":9250,"low":9170,"close":9200,"volume":32500,"rsi_14":52.38,"sma_20":9162.0,"sma_60":9263.83,"sma_120":9578.67},{"date":"2026-05-06","open":9230,"high":9230,"low":9090,"close":9100,"volume":46919,"rsi_14":42.31,"sma_20":9167.5,"sma_60":9259.67,"sma_120":9572.42},{"date":"2026-05-07","open":9050,"high":9110,"low":8980,"close":9040,"volume":57589,"rsi_14":39.29,"sma_20":9170.5,"sma_60":9250.67,"sma_120":9565.92},{"date":"2026-05-08","open":9290,"high":9290,"low":8920,"close":9050,"volume":12281,"rsi_14":32.0,"sma_20":9167.0,"sma_60":9241.33,"sma_120":9556.33},{"date":"2026-05-11","open":8980,"high":9300,"low":8920,"close":8940,"volume":24714,"rsi_14":27.12,"sma_20":9158.5,"sma_60":9235.0,"sma_120":9546.5},{"date":"2026-05-12","open":8940,"high":8950,"low":8710,"close":8760,"volume":28408,"rsi_14":21.62,"sma_20":9137.5,"sma_60":9224.17,"sma_120":9533.25},{"date":"2026-05-13","open":8830,"high":8830,"low":8660,"close":8700,"volume":24738,"rsi_14":20.0,"sma_20":9113.5,"sma_60":9210.0,"sma_120":9520.67},{"date":"2026-05-14","open":8650,"high":9040,"low":8650,"close":9020,"volume":29769,"rsi_14":42.86,"sma_20":9105.5,"sma_60":9200.33,"sma_120":9511.67},{"date":"2026-05-15","open":9030,"high":9130,"low":8830,"close":8860,"volume":31824,"rsi_14":37.8,"sma_20":9090.5,"sma_60":9186.67,"sma_120":9501.92},{"date":"2026-05-18","open":8860,"high":8950,"low":8600,"close":8750,"volume":41931,"rsi_14":31.3,"sma_20":9066.5,"sma_60":9171.5,"sma_120":9491.25},{"date":"2026-05-19","open":8700,"high":8930,"low":8620,"close":8660,"volume":25564,"rsi_14":29.93,"sma_20":9039.0,"sma_60":9153.17,"sma_120":9480.33},{"date":"2026-05-20","open":8810,"high":8810,"low":8510,"close":8520,"volume":27273,"rsi_14":27.33,"sma_20":9006.0,"sma_60":9131.83,"sma_120":9466.92},{"date":"2026-05-21","open":8520,"high":8790,"low":8520,"close":8610,"volume":32323,"rsi_14":32.89,"sma_20":8977.5,"sma_60":9109.83,"sma_120":9454.0},{"date":"2026-05-22","open":8610,"high":8800,"low":8610,"close":8730,"volume":13210,"rsi_14":34.62,"sma_20":8955.0,"sma_60":9089.17,"sma_120":9442.67},{"date":"2026-05-26","open":8670,"high":8810,"low":8660,"close":8680,"volume":22807,"rsi_14":33.75,"sma_20":8930.5,"sma_60":9067.17,"sma_120":9432.17},{"date":"2026-05-27","open":8680,"high":8680,"low":8510,"close":8510,"volume":30582,"rsi_14":32.34,"sma_20":8894.0,"sma_60":9044.17,"sma_120":9419.17},{"date":"2026-05-28","open":8760,"high":8760,"low":8290,"close":8510,"volume":22275,"rsi_14":33.54,"sma_20":8859.0,"sma_60":9023.67,"sma_120":9406.58},{"date":"2026-05-29","open":8510,"high":8560,"low":8240,"close":8320,"volume":23915,"rsi_14":29.61,"sma_20":8815.0,"sma_60":9003.67,"sma_120":9391.75},{"date":"2026-06-01","open":8320,"high":8330,"low":7990,"close":7990,"volume":38684,"rsi_14":26.37,"sma_20":8758.0,"sma_60":8986.83,"sma_120":9374.5},{"date":"2026-06-02","open":8100,"high":8230,"low":7940,"close":8220,"volume":25755,"rsi_14":36.89,"sma_20":8708.5,"sma_60":8970.33,"sma_120":9358.08},{"date":"2026-06-04","open":8220,"high":8220,"low":8020,"close":8070,"volume":17325,"rsi_14":35.35,"sma_20":8652.0,"sma_60":8951.33,"sma_120":9340.33},{"date":"2026-06-05","open":8070,"high":8190,"low":8050,"close":8190,"volume":13989,"rsi_14":28.72,"sma_20":8606.5,"sma_60":8939.5,"sma_120":9323.58},{"date":"2026-06-08","open":8100,"high":8100,"low":7850,"close":7960,"volume":18181,"rsi_14":27.72,"sma_20":8552.5,"sma_60":8923.83,"sma_120":9305.25},{"date":"2026-06-09","open":7890,"high":8160,"low":7890,"close":8010,"volume":35369,"rsi_14":31.12,"sma_20":8500.5,"sma_60":8905.17,"sma_120":9287.33},{"date":"2026-06-10","open":8230,"high":8230,"low":7860,"close":8040,"volume":17301,"rsi_14":33.68,"sma_20":8455.5,"sma_60":8886.33,"sma_120":9271.08},{"date":"2026-06-11","open":8030,"high":8350,"low":7940,"close":8050,"volume":53893,"rsi_14":36.72,"sma_20":8420.0,"sma_60":8868.33,"sma_120":9254.58},{"date":"2026-06-12","open":8290,"high":8490,"low":8140,"close":8470,"volume":37241,"rsi_14":46.67,"sma_20":8408.5,"sma_60":8859.0,"sma_120":9241.58},{"date":"2026-06-15","open":8460,"high":8490,"low":8300,"close":8380,"volume":15935,"rsi_14":41.55,"sma_20":8376.5,"sma_60":8846.83,"sma_120":9226.08},{"date":"2026-06-16","open":8420,"high":8450,"low":8340,"close":8400,"volume":11839,"rsi_14":43.14,"sma_20":8353.5,"sma_60":8834.5,"sma_120":9211.58},{"date":"2026-06-17","open":8400,"high":8490,"low":8340,"close":8360,"volume":11926,"rsi_14":59.55,"sma_20":8268.5,"sma_60":8751.67,"sma_120":9107.5},{"date":"2026-06-18","open":8330,"high":8380,"low":8210,"close":8290,"volume":18253,"rsi_14":44.44,"sma_20":8315.5,"sma_60":8806.0,"sma_120":9181.25},{"date":"2026-06-19","open":8260,"high":8260,"low":7940,"close":8040,"volume":34880,"rsi_14":43.14,"sma_20":8291.5,"sma_60":8790.17,"sma_120":9163.67},{"date":"2026-06-22","open":7980,"high":8260,"low":7890,"close":7970,"volume":18660,"rsi_14":49.44,"sma_20":8259.5,"sma_60":8771.0,"sma_120":9144.83},{"date":"2026-06-23","open":7970,"high":7970,"low":7620,"close":7620,"volume":115248,"rsi_14":34.21,"sma_20":8204.0,"sma_60":8746.0,"sma_120":9123.0},{"date":"2026-06-24","open":7670,"high":7830,"low":7540,"close":7830,"volume":26450,"rsi_14":43.88,"sma_20":8161.5,"sma_60":8725.33,"sma_120":9103.5},{"date":"2026-06-25","open":7770,"high":7810,"low":7640,"close":7640,"volume":522959,"rsi_14":36.45,"sma_20":8118.0,"sma_60":8701.5,"sma_120":9082.42},{"date":"2026-06-26","open":7640,"high":7650,"low":7310,"close":7500,"volume":566765,"rsi_14":38.14,"sma_20":8067.5,"sma_60":8678.5,"sma_120":9060.58},{"date":"2026-06-29","open":7590,"high":7950,"low":7470,"close":7940,"volume":15883,"rsi_14":48.5,"sma_20":8048.5,"sma_60":8663.67,"sma_120":9045.83},{"date":"2026-06-30","open":8000,"high":8000,"low":7870,"close":7880,"volume":12455,"rsi_14":46.61,"sma_20":8043.0,"sma_60":8645.0,"sma_120":9029.92},{"date":"2026-07-01","open":7880,"high":8020,"low":7850,"close":7990,"volume":5333,"rsi_14":48.78,"sma_20":8031.5,"sma_60":8630.5,"sma_120":9015.75},{"date":"2026-07-02","open":7990,"high":8630,"low":7790,"close":8230,"volume":34888,"rsi_14":44.74,"sma_20":8039.5,"sma_60":8617.83,"sma_120":9003.42},{"date":"2026-07-03","open":8120,"high":8300,"low":8050,"close":8300,"volume":6704,"rsi_14":48.23,"sma_20":8045.0,"sma_60":8606.33,"sma_120":8991.08},{"date":"2026-07-06","open":8340,"high":8390,"low":8240,"close":8320,"volume":5488,"rsi_14":48.23,"sma_20":8063.0,"sma_60":8595.33,"sma_120":8980.42},{"date":"2026-07-07","open":8260,"high":8390,"low":8145,"close":8320,"volume":28761,"rsi_14":49.1,"sma_20":8078.5,"sma_60":8582.0,"sma_120":8970.58},{"date":"2026-07-08","open":8320,"high":8430,"low":8200,"close":8290,"volume":51009,"rsi_14":50.0,"sma_20":8091.0,"sma_60":8568.33,"sma_120":8961.08},{"date":"2026-07-09","open":8220,"high":8320,"low":8060,"close":8070,"volume":19585,"rsi_14":50.7,"sma_20":8092.0,"sma_60":8549.83,"sma_120":8949.83},{"date":"2026-07-10","open":8170,"high":8500,"low":8110,"close":8290,"volume":17911,"rsi_14":56.96,"sma_20":8083.0,"sma_60":8535.0,"sma_120":8940.67},{"date":"2026-07-13","open":8370,"high":8420,"low":8180,"close":8250,"volume":8977,"rsi_14":65.83,"sma_20":8076.5,"sma_60":8519.5,"sma_120":8929.75},{"date":"2026-07-14","open":8270,"high":8400,"low":8140,"close":8350,"volume":25604,"rsi_14":63.83,"sma_20":8074.0,"sma_60":8506.0,"sma_120":8919.0},{"date":"2026-07-15","open":8300,"high":8390,"low":8230,"close":8230,"volume":22781,"rsi_14":66.3,"sma_20":8067.5,"sma_60":8489.33,"sma_120":8907.5},{"date":"2026-07-16","open":8350,"high":8400,"low":8230,"close":8310,"volume":21081,"rsi_14":73.14,"sma_20":8068.5,"sma_60":8474.33,"sma_120":8897.58},{"date":"2026-07-20","open":8310,"high":8310,"low":8080,"close":8090,"volume":13854,"rsi_14":54.9,"sma_20":8071.0,"sma_60":8456.17,"sma_120":8884.67},{"date":"2026-07-21","open":8100,"high":8120,"low":8010,"close":8030,"volume":3718,"rsi_14":54.9,"sma_20":8074.0,"sma_60":8437.0,"sma_120":8872.75},{"date":"2026-07-22","open":8050,"high":8500,"low":7960,"close":8250,"volume":30326,"rsi_14":57.93,"sma_20":8105.5,"sma_60":8421.5,"sma_120":8862.58},{"date":"2026-07-23","open":8230,"high":8300,"low":8110,"close":8180,"volume":29601,"rsi_14":48.3,"sma_20":8123.0,"sma_60":8405.0,"sma_120":8850.25},{"date":"2026-07-24","open":8270,"high":8390,"low":8150,"close":8280,"volume":14442,"rsi_14":49.33,"sma_20":8155.0,"sma_60":8389.0,"sma_120":8838.42},{"date":"2026-07-27","open":8270,"high":8390,"low":8240,"close":8350,"volume":2910,"rsi_14":50.97,"sma_20":8197.5,"sma_60":8374.67,"sma_120":8827.75},{"date":"2026-07-28","open":8270,"high":8300,"low":7970,"close":8050,"volume":27902,"rsi_14":42.7,"sma_20":8203.0,"sma_60":8355.5,"sma_120":8815.33},{"date":"2026-07-29","open":8060,"high":8330,"low":7840,"close":8050,"volume":40629,"rsi_14":43.41,"sma_20":8211.5,"sma_60":8337.5,"sma_120":8803.25},{"date":"2026-07-30","open":7310,"high":8150,"low":7310,"close":8090,"volume":10952,"rsi_14":50.61,"sma_20":8216.5,"sma_60":8318.83,"sma_120":8791.92},{"date":"2026-07-31","open":8120,"high":8400,"low":7980,"close":8050,"volume":14619,"rsi_14":41.78,"sma_20":8207.5,"sma_60":8299.67,"sma_120":8781.75},{"date":"2026-08-03","open":7900,"high":8150,"low":7900,"close":8080,"volume":4588,"rsi_14":44.14,"sma_20":8196.5,"sma_60":8282.67,"sma_120":8771.17},{"date":"2026-08-04","open":8080,"high":8140,"low":8040,"close":8120,"volume":3209,"rsi_14":41.73,"sma_20":8186.5,"sma_60":8267.33,"sma_120":8759.0},{"date":"2026-08-05","open":8180,"high":8190,"low":8010,"close":8030,"volume":17342,"rsi_14":42.65,"sma_20":8172.0,"sma_60":8250.33,"sma_120":8745.83},{"date":"2026-08-06","open":8010,"high":8150,"low":8010,"close":8090,"volume":13063,"rsi_14":41.79,"sma_20":8162.0,"sma_60":8236.17,"sma_120":8735.58},{"date":"2026-08-07","open":8090,"high":8300,"low":8090,"close":8260,"volume":16306,"rsi_14":56.59,"sma_20":8171.5,"sma_60":8227.83,"sma_120":8726.0},{"date":"2026-08-10","open":8350,"high":8350,"low":8220,"close":8330,"volume":20334,"rsi_14":61.54,"sma_20":8173.5,"sma_60":8221.67,"sma_120":8715.83},{"date":"2026-08-11","open":8340,"high":8390,"low":8300,"close":8370,"volume":10497,"rsi_14":55.36,"sma_20":8179.5,"sma_60":8210.83,"sma_120":8705.58},{"date":"2026-08-12","open":8380,"high":8470,"low":8270,"close":8280,"volume":13511,"rsi_14":54.39,"sma_20":8176.0,"sma_60":8201.17,"sma_120":8693.92},{"date":"2026-08-13","open":8320,"high":8320,"low":8135,"close":8200,"volume":5331,"rsi_14":46.43,"sma_20":8174.5,"sma_60":8192.0,"sma_120":8681.75},{"date":"2026-08-14","open":8210,"high":8440,"low":8210,"close":8440,"volume":19138,"rsi_14":53.49,"sma_20":8181.0,"sma_60":8188.33,"sma_120":8670.75},{"date":"2026-08-18","open":8510,"high":8510,"low":8110,"close":8300,"volume":31355,"rsi_14":61.06,"sma_20":8191.5,"sma_60":8184.67,"sma_120":8658.25},{"date":"2026-08-19","open":8280,"high":8350,"low":8040,"close":8120,"volume":12316,"rsi_14":52.67,"sma_20":8196.0,"sma_60":8176.5,"sma_120":8643.17},{"date":"2026-08-20","open":8060,"high":8130,"low":8000,"close":8080,"volume":10780,"rsi_14":49.62,"sma_20":8187.5,"sma_60":8165.67,"sma_120":8627.42},{"date":"2026-08-21","open":8100,"high":8100,"low":7900,"close":8080,"volume":13329,"rsi_14":51.18,"sma_20":8182.5,"sma_60":8155.67,"sma_120":8611.42},{"date":"2026-08-24","open":8090,"high":8090,"low":7940,"close":8060,"volume":16597,"rsi_14":49.21,"sma_20":8171.5,"sma_60":8148.17,"sma_120":8596.17},{"date":"2026-08-25","open":8010,"high":8190,"low":7990,"close":8170,"volume":6750,"rsi_14":51.88,"sma_20":8162.5,"sma_60":8142.5,"sma_120":8583.08},{"date":"2026-08-26","open":8200,"high":8300,"low":8080,"close":8190,"volume":16496,"rsi_14":56.35,"sma_20":8169.5,"sma_60":8140.33,"sma_120":8572.0},{"date":"2026-08-27","open":8060,"high":8250,"low":8030,"close":8030,"volume":13558,"rsi_14":47.79,"sma_20":8168.5,"sma_60":8141.0,"sma_120":8563.92},{"date":"2026-08-28","open":8030,"high":8210,"low":7980,"close":8210,"volume":9944,"rsi_14":48.18,"sma_20":8174.5,"sma_60":8140.83,"sma_120":8555.58},{"date":"2026-08-31","open":8210,"high":8260,"low":8150,"close":8170,"volume":1978,"rsi_14":44.03,"sma_20":8180.5,"sma_60":8142.5,"sma_120":8546.92},{"date":"2026-09-01","open":8170,"high":8220,"low":8020,"close":8190,"volume":3663,"rsi_14":43.18,"sma_20":8186.0,"sma_60":8142.5,"sma_120":8541.0},{"date":"2026-09-02","open":8190,"high":8190,"low":8000,"close":8050,"volume":1792,"rsi_14":41.61,"sma_20":8182.5,"sma_60":8144.0,"sma_120":8533.92},{"date":"2026-09-03","open":8130,"high":8300,"low":8010,"close":8020,"volume":20750,"rsi_14":43.18,"sma_20":8182.0,"sma_60":8144.17,"sma_120":8524.67},{"date":"2026-09-04","open":8140,"high":8140,"low":8000,"close":8030,"volume":2652,"rsi_14":31.19,"sma_20":8179.0,"sma_60":8144.0,"sma_120":8515.17},{"date":"2026-09-07","open":8050,"high":8050,"low":7980,"close":8010,"volume":3733,"rsi_14":35.05,"sma_20":8166.5,"sma_60":8143.33,"sma_120":8505.83},{"date":"2026-09-08","open":8080,"high":8080,"low":7990,"close":8000,"volume":6162,"rsi_14":42.5,"sma_20":8150.0,"sma_60":8135.5,"sma_120":8497.25},{"date":"2026-09-09","open":8070,"high":8070,"low":7990,"close":8010,"volume":5870,"rsi_14":45.45,"sma_20":8132.0,"sma_60":8129.33,"sma_120":8488.08},{"date":"2026-09-10","open":8010,"high":8050,"low":7980,"close":8050,"volume":1340,"rsi_14":48.15,"sma_20":8120.5,"sma_60":8123.5,"sma_120":8479.0},{"date":"2026-09-11","open":8060,"high":8090,"low":7980,"close":8000,"volume":5675,"rsi_14":46.43,"sma_20":8110.5,"sma_60":8117.5,"sma_120":8470.08},{"date":"2026-09-14","open":8000,"high":8050,"low":7970,"close":8050,"volume":1602,"rsi_14":42.31,"sma_20":8091.0,"sma_60":8113.5,"sma_120":8459.75},{"date":"2026-09-15","open":8060,"high":8060,"low":7920,"close":8050,"volume":6289,"rsi_14":40.79,"sma_20":8078.5,"sma_60":8113.67,"sma_120":8451.92},{"date":"2026-09-16","open":7940,"high":8050,"low":7840,"close":8020,"volume":8369,"rsi_14":49.21,"sma_20":8073.5,"sma_60":8114.5,"sma_120":8442.75},{"date":"2026-09-17","open":7880,"high":8080,"low":7810,"close":7960,"volume":11698,"rsi_14":25.49,"sma_20":8067.5,"sma_60":8120.17,"sma_120":8433.08},{"date":"2026-09-18","open":7960,"high":7960,"low":7860,"close":7860,"volume":2641,"rsi_14":22.81,"sma_20":8056.5,"sma_60":8120.67,"sma_120":8423.0},{"date":"2026-09-21","open":7880,"high":7880,"low":7800,"close":7800,"volume":3777,"rsi_14":18.03,"sma_20":8043.5,"sma_60":8123.33,"sma_120":8412.42},{"date":"2026-09-22","open":7900,"high":8020,"low":7780,"close":7820,"volume":5473,"rsi_14":26.53,"sma_20":8026.0,"sma_60":8128.67,"sma_120":8403.58},{"date":"2026-09-23","open":7780,"high":7860,"low":7350,"close":7800,"volume":4460,"rsi_14":27.08,"sma_20":8006.5,"sma_60":8126.33,"sma_120":8395.0},{"date":"2026-09-28","open":7890,"high":8110,"low":7740,"close":7940,"volume":2988,"rsi_14":42.62,"sma_20":8002.0,"sma_60":8127.33,"sma_120":8386.17},{"date":"2026-09-29","open":7860,"high":8100,"low":7650,"close":7850,"volume":15685,"rsi_14":38.24,"sma_20":7984.0,"sma_60":8125.0,"sma_120":8377.75},{"date":"2026-09-30","open":7900,"high":7910,"low":7790,"close":7800,"volume":3848,"rsi_14":36.11,"sma_20":7965.5,"sma_60":8117.83,"sma_120":8367.83},{"date":"2026-10-01","open":7890,"high":8000,"low":7820,"close":7930,"volume":1230,"rsi_14":45.24,"sma_20":7952.5,"sma_60":8111.67,"sma_120":8359.0},{"date":"2026-10-02","open":7810,"high":7890,"low":7770,"close":7800,"volume":1447,"rsi_14":36.56,"sma_20":7940.0,"sma_60":8103.0,"sma_120":8349.17},{"date":"2026-10-06","open":7800,"high":7890,"low":7620,"close":7720,"volume":9627,"rsi_14":35.42,"sma_20":7925.0,"sma_60":8093.0,"sma_120":8337.5},{"date":"2026-10-07","open":7860,"high":7860,"low":7700,"close":7720,"volume":1346,"rsi_14":31.87,"sma_20":7909.5,"sma_60":8083.5,"sma_120":8325.92},{"date":"2026-10-08","open":7700,"high":7770,"low":7640,"close":7770,"volume":5993,"rsi_14":35.42,"sma_20":7897.5,"sma_60":8078.5,"sma_120":8314.17},{"date":"2026-10-12","open":7770,"high":7830,"low":7560,"close":7810,"volume":5361,"rsi_14":39.18,"sma_20":7888.0,"sma_60":8070.5,"sma_120":8302.75},{"date":"2026-10-13","open":7660,"high":7690,"low":7390,"close":7580,"volume":31028,"rsi_14":33.33,"sma_20":7866.5,"sma_60":8059.33,"sma_120":8289.42},{"date":"2026-10-14","open":7470,"high":7700,"low":7470,"close":7560,"volume":11030,"rsi_14":35.85,"sma_20":7842.0,"sma_60":8046.17,"sma_120":8276.08},{"date":"2026-10-15","open":7630,"high":7710,"low":7450,"close":7680,"volume":13114,"rsi_14":44.64,"sma_20":7826.0,"sma_60":8037.0,"sma_120":8263.17},{"date":"2026-10-16","open":7690,"high":7840,"low":7680,"close":7700,"volume":4925,"rsi_14":44.64,"sma_20":7808.5,"sma_60":8026.83,"sma_120":8250.58},{"date":"2026-10-19","open":7850,"high":7850,"low":7660,"close":7750,"volume":6594,"rsi_14":47.83,"sma_20":7793.5,"sma_60":8021.17,"sma_120":8238.67},{"date":"2026-10-20","open":7750,"high":7820,"low":7690,"close":7770,"volume":13143,"rsi_14":41.75,"sma_20":7781.0,"sma_60":8016.83,"sma_120":8226.92},{"date":"2026-10-21","open":7770,"high":7770,"low":7550,"close":7550,"volume":5070,"rsi_14":37.07,"sma_20":7760.5,"sma_60":8005.17,"sma_120":8213.33},{"date":"2026-10-22","open":7680,"high":7750,"low":7600,"close":7730,"volume":4279,"rsi_14":47.29,"sma_20":7754.0,"sma_60":7997.67,"sma_120":8201.33},{"date":"2026-10-23","open":7560,"high":7730,"low":7355,"close":7730,"volume":7902}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":34.279999999999745,"pbr":0.15,"per":225.5,"roa":0.95,"roe":3.11,"grade":"C","comment":"PER 225.5배, ROE 3.11%","revenue":2435537187249.0,"analysis":"PER 225.5배입니다. ROE 3.1%입니다. 시가총액 1793.72억. 매출 2.44조, 영업이익 1712.01억.","eps_basis":"TTM","debt_ratio":2.2835133871736475,"market_cap":179371813090,"net_income":20066459286.0,"total_debt":2707009667623.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.84,"total_assets":3892467866742.0,"total_equity":1185458199119.0,"profit_margin":0.82,"revenue_basis":"TTM","dividend_yield":3.8,"net_income_basis":"TTM","operating_income":171201305296.0,"operating_margin":7.03,"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":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":7730.0,"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":11550.0},{"date":"2016-10-25","close":11600.0},{"date":"2016-10-26","close":11300.0},{"date":"2016-10-27","close":11450.0},{"date":"2016-10-28","close":11750.0},{"date":"2016-10-31","close":11950.0},{"date":"2016-11-01","close":11600.0},{"date":"2016-11-02","close":11150.0},{"date":"2016-11-03","close":11200.0},{"date":"2016-11-04","close":11450.0},{"date":"2016-11-07","close":11300.0},{"date":"2016-11-08","close":11850.0},{"date":"2016-11-09","close":11950.0},{"date":"2016-11-10","close":12200.0},{"date":"2016-11-11","close":12350.0},{"date":"2016-11-14","close":12750.0},{"date":"2016-11-15","close":12850.0},{"date":"2016-11-16","close":12950.0},{"date":"2016-11-17","close":12850.0},{"date":"2016-11-18","close":12850.0},{"date":"2016-11-21","close":12400.0},{"date":"2016-11-22","close":12350.0},{"date":"2016-11-23","close":11950.0},{"date":"2016-11-24","close":11900.0},{"date":"2016-11-25","close":11950.0},{"date":"2016-11-28","close":12100.0},{"date":"2016-11-29","close":12200.0},{"date":"2016-11-30","close":12200.0},{"date":"2016-12-01","close":12100.0},{"date":"2016-12-02","close":12400.0},{"date":"2016-12-05","close":12050.0},{"date":"2016-12-06","close":12150.0},{"date":"2016-12-07","close":12150.0},{"date":"2016-12-08","close":12150.0},{"date":"2016-12-09","close":12100.0},{"date":"2016-12-12","close":12250.0},{"date":"2016-12-13","close":12200.0},{"date":"2016-12-14","close":12150.0},{"date":"2016-12-15","close":12250.0},{"date":"2016-12-16","close":12150.0},{"date":"2016-12-19","close":12250.0},{"date":"2016-12-20","close":12350.0},{"date":"2016-12-21","close":12300.0},{"date":"2016-12-22","close":12400.0},{"date":"2016-12-23","close":12400.0},{"date":"2016-12-26","close":12600.0},{"date":"2016-12-27","close":12600.0},{"date":"2016-12-28","close":12350.0},{"date":"2016-12-29","close":12450.0},{"date":"2017-01-02","close":12400.0},{"date":"2017-01-03","close":12650.0},{"date":"2017-01-04","close":12550.0},{"date":"2017-01-05","close":12500.0},{"date":"2017-01-06","close":12350.0},{"date":"2017-01-09","close":12000.0},{"date":"2017-01-10","close":11900.0},{"date":"2017-01-11","close":11850.0},{"date":"2017-01-12","close":11800.0},{"date":"2017-01-13","close":11900.0},{"date":"2017-01-16","close":12000.0},{"date":"2017-01-17","close":12050.0},{"date":"2017-01-18","close":12100.0},{"date":"2017-01-19","close":11750.0},{"date":"2017-01-20","close":11900.0},{"date":"2017-01-23","close":11850.0},{"date":"2017-01-24","close":11650.0},{"date":"2017-01-25","close":11450.0},{"date":"2017-01-26","close":11250.0},{"date":"2017-01-31","close":10950.0},{"date":"2017-02-01","close":11450.0},{"date":"2017-02-02","close":11400.0},{"date":"2017-02-03","close":11350.0},{"date":"2017-02-06","close":11400.0},{"date":"2017-02-07","close":11400.0},{"date":"2017-02-08","close":11600.0},{"date":"2017-02-09","close":11650.0},{"date":"2017-02-10","close":11850.0},{"date":"2017-02-13","close":11900.0},{"date":"2017-02-14","close":11950.0},{"date":"2017-02-15","close":12050.0},{"date":"2017-02-16","close":11700.0},{"date":"2017-02-17","close":11650.0},{"date":"2017-02-20","close":11650.0},{"date":"2017-02-21","close":11800.0},{"date":"2017-02-22","close":11700.0},{"date":"2017-02-23","close":11600.0},{"date":"2017-02-24","close":11700.0},{"date":"2017-02-27","close":11750.0},{"date":"2017-02-28","close":11700.0},{"date":"2017-03-02","close":11600.0},{"date":"2017-03-03","close":11650.0},{"date":"2017-03-06","close":11500.0},{"date":"2017-03-07","close":11550.0},{"date":"2017-03-08","close":11500.0},{"date":"2017-03-09","close":11650.0},{"date":"2017-03-10","close":11400.0},{"date":"2017-03-13","close":11450.0},{"date":"2017-03-14","close":11250.0},{"date":"2017-03-15","close":11250.0},{"date":"2017-03-16","close":11350.0},{"date":"2017-03-17","close":11150.0},{"date":"2017-03-20","close":11200.0},{"date":"2017-03-21","close":11100.0},{"date":"2017-03-22","close":11000.0},{"date":"2017-03-23","close":11100.0},{"date":"2017-03-24","close":11200.0},{"date":"2017-03-27","close":11200.0},{"date":"2017-03-28","close":11200.0},{"date":"2017-03-29","close":11050.0},{"date":"2017-03-30","close":11100.0},{"date":"2017-03-31","close":11450.0},{"date":"2017-04-03","close":11200.0},{"date":"2017-04-04","close":11150.0},{"date":"2017-04-05","close":11100.0},{"date":"2017-04-06","close":11050.0},{"date":"2017-04-07","close":11000.0},{"date":"2017-04-10","close":10800.0},{"date":"2017-04-11","close":10800.0},{"date":"2017-04-12","close":10800.0},{"date":"2017-04-13","close":10950.0},{"date":"2017-04-14","close":10800.0},{"date":"2017-04-17","close":11100.0},{"date":"2017-04-18","close":11150.0},{"date":"2017-04-19","close":11050.0},{"date":"2017-04-20","close":11100.0},{"date":"2017-04-21","close":11300.0},{"date":"2017-04-24","close":11150.0},{"date":"2017-04-25","close":11200.0},{"date":"2017-04-26","close":11250.0},{"date":"2017-04-27","close":11150.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":11250.0},{"date":"2017-05-04","close":11200.0},{"date":"2017-05-08","close":11350.0},{"date":"2017-05-10","close":11250.0},{"date":"2017-05-11","close":11500.0},{"date":"2017-05-12","close":11400.0},{"date":"2017-05-15","close":11550.0},{"date":"2017-05-16","close":11750.0},{"date":"2017-05-17","close":11850.0},{"date":"2017-05-18","close":11550.0},{"date":"2017-05-19","close":11800.0},{"date":"2017-05-22","close":11700.0},{"date":"2017-05-23","close":11700.0},{"date":"2017-05-24","close":11850.0},{"date":"2017-05-25","close":12050.0},{"date":"2017-05-26","close":11900.0},{"date":"2017-05-29","close":11750.0},{"date":"2017-05-30","close":11750.0},{"date":"2017-05-31","close":11800.0},{"date":"2017-06-01","close":11900.0},{"date":"2017-06-02","close":12100.0},{"date":"2017-06-05","close":11750.0},{"date":"2017-06-07","close":11650.0},{"date":"2017-06-08","close":12150.0},{"date":"2017-06-09","close":12400.0},{"date":"2017-06-12","close":12100.0},{"date":"2017-06-13","close":12100.0},{"date":"2017-06-14","close":12000.0},{"date":"2017-06-15","close":11950.0},{"date":"2017-06-16","close":11950.0},{"date":"2017-06-19","close":11950.0},{"date":"2017-06-20","close":12000.0},{"date":"2017-06-21","close":11850.0},{"date":"2017-06-22","close":12100.0},{"date":"2017-06-23","close":11900.0},{"date":"2017-06-26","close":11750.0},{"date":"2017-06-27","close":11700.0},{"date":"2017-06-28","close":11750.0},{"date":"2017-06-29","close":11600.0},{"date":"2017-06-30","close":11550.0},{"date":"2017-07-03","close":11550.0},{"date":"2017-07-04","close":11500.0},{"date":"2017-07-05","close":11400.0},{"date":"2017-07-06","close":11500.0},{"date":"2017-07-07","close":11400.0},{"date":"2017-07-10","close":10950.0},{"date":"2017-07-11","close":11050.0},{"date":"2017-07-12","close":10900.0},{"date":"2017-07-13","close":11050.0},{"date":"2017-07-14","close":10950.0},{"date":"2017-07-17","close":11000.0},{"date":"2017-07-18","close":11150.0},{"date":"2017-07-19","close":11100.0},{"date":"2017-07-20","close":11250.0},{"date":"2017-07-21","close":11200.0},{"date":"2017-07-24","close":11350.0},{"date":"2017-07-25","close":11300.0},{"date":"2017-07-26","close":11300.0},{"date":"2017-07-27","close":11600.0},{"date":"2017-07-28","close":11550.0},{"date":"2017-07-31","close":11550.0},{"date":"2017-08-01","close":11600.0},{"date":"2017-08-02","close":11600.0},{"date":"2017-08-03","close":11450.0},{"date":"2017-08-04","close":11400.0},{"date":"2017-08-07","close":11300.0},{"date":"2017-08-08","close":11200.0},{"date":"2017-08-09","close":11200.0},{"date":"2017-08-10","close":11400.0},{"date":"2017-08-11","close":11150.0},{"date":"2017-08-14","close":11300.0},{"date":"2017-08-16","close":11600.0},{"date":"2017-08-17","close":11600.0},{"date":"2017-08-18","close":11500.0},{"date":"2017-08-21","close":11550.0},{"date":"2017-08-22","close":11650.0},{"date":"2017-08-23","close":11550.0},{"date":"2017-08-24","close":11750.0},{"date":"2017-08-25","close":11700.0},{"date":"2017-08-28","close":11550.0},{"date":"2017-08-29","close":11550.0},{"date":"2017-08-30","close":11650.0},{"date":"2017-08-31","close":11500.0},{"date":"2017-09-01","close":11400.0},{"date":"2017-09-04","close":11150.0},{"date":"2017-09-05","close":11150.0},{"date":"2017-09-06","close":11150.0},{"date":"2017-09-07","close":11350.0},{"date":"2017-09-08","close":11200.0},{"date":"2017-09-11","close":11150.0},{"date":"2017-09-12","close":11000.0},{"date":"2017-09-13","close":11000.0},{"date":"2017-09-14","close":11000.0},{"date":"2017-09-15","close":10950.0},{"date":"2017-09-18","close":10950.0},{"date":"2017-09-19","close":10950.0},{"date":"2017-09-20","close":10950.0},{"date":"2017-09-21","close":10950.0},{"date":"2017-09-22","close":10900.0},{"date":"2017-09-25","close":10800.0},{"date":"2017-09-26","close":10800.0},{"date":"2017-09-27","close":11000.0},{"date":"2017-09-28","close":11100.0},{"date":"2017-09-29","close":11100.0},{"date":"2017-10-10","close":10850.0},{"date":"2017-10-11","close":11050.0},{"date":"2017-10-12","close":11000.0},{"date":"2017-10-13","close":11000.0},{"date":"2017-10-16","close":10550.0},{"date":"2017-10-17","close":10400.0},{"date":"2017-10-18","close":10200.0},{"date":"2017-10-19","close":10300.0},{"date":"2017-10-20","close":10650.0},{"date":"2017-10-23","close":10650.0},{"date":"2017-10-24","close":10600.0},{"date":"2017-10-25","close":10550.0},{"date":"2017-10-26","close":10600.0},{"date":"2017-10-27","close":10800.0},{"date":"2017-10-30","close":10800.0},{"date":"2017-10-31","close":10850.0},{"date":"2017-11-01","close":10850.0},{"date":"2017-11-02","close":10650.0},{"date":"2017-11-03","close":10600.0},{"date":"2017-11-06","close":10600.0},{"date":"2017-11-07","close":10600.0},{"date":"2017-11-08","close":10700.0},{"date":"2017-11-09","close":10650.0},{"date":"2017-11-10","close":10600.0},{"date":"2017-11-13","close":10600.0},{"date":"2017-11-14","close":10600.0},{"date":"2017-11-15","close":10650.0},{"date":"2017-11-16","close":10600.0},{"date":"2017-11-17","close":10600.0},{"date":"2017-11-20","close":10450.0},{"date":"2017-11-21","close":10600.0},{"date":"2017-11-22","close":10550.0},{"date":"2017-11-23","close":10500.0},{"date":"2017-11-24","close":10450.0},{"date":"2017-11-27","close":10450.0},{"date":"2017-11-28","close":10450.0},{"date":"2017-11-29","close":10200.0},{"date":"2017-11-30","close":10250.0},{"date":"2017-12-01","close":10150.0},{"date":"2017-12-04","close":10150.0},{"date":"2017-12-05","close":10150.0},{"date":"2017-12-06","close":10000.0},{"date":"2017-12-07","close":9980.0},{"date":"2017-12-08","close":9900.0},{"date":"2017-12-11","close":9880.0},{"date":"2017-12-12","close":9850.0},{"date":"2017-12-13","close":9890.0},{"date":"2017-12-14","close":9850.0},{"date":"2017-12-15","close":9930.0},{"date":"2017-12-18","close":9900.0},{"date":"2017-12-19","close":9830.0},{"date":"2017-12-20","close":10150.0},{"date":"2017-12-21","close":10150.0},{"date":"2017-12-22","close":10000.0},{"date":"2017-12-26","close":10000.0},{"date":"2017-12-27","close":10000.0},{"date":"2017-12-28","close":10100.0},{"date":"2018-01-02","close":7364.8188},{"date":"2018-01-03","close":7512.1157},{"date":"2018-01-04","close":7342.7251},{"date":"2018-01-05","close":7401.644},{"date":"2018-01-08","close":7364.8188},{"date":"2018-01-09","close":7364.8188},{"date":"2018-01-10","close":7438.4673},{"date":"2018-01-11","close":7401.644},{"date":"2018-01-12","close":7357.4541},{"date":"2018-01-15","close":7298.5356},{"date":"2018-01-16","close":7269.0757},{"date":"2018-01-17","close":7195.4282},{"date":"2018-01-18","close":7283.8062},{"date":"2018-01-19","close":7305.8999},{"date":"2018-01-22","close":7350.0898},{"date":"2018-01-23","close":7327.9946},{"date":"2018-01-24","close":7327.9946},{"date":"2018-01-25","close":7438.4673},{"date":"2018-01-26","close":7438.4673},{"date":"2018-01-29","close":7733.0601},{"date":"2018-01-30","close":7548.9399},{"date":"2018-01-31","close":7548.9399},{"date":"2018-02-01","close":7659.4121},{"date":"2018-02-02","close":7548.9399},{"date":"2018-02-05","close":7438.4673},{"date":"2018-02-06","close":7320.6299},{"date":"2018-02-07","close":7335.3594},{"date":"2018-02-08","close":7357.4541},{"date":"2018-02-09","close":7224.8882},{"date":"2018-02-12","close":7224.8882},{"date":"2018-02-13","close":7202.793},{"date":"2018-02-14","close":7143.874},{"date":"2018-02-19","close":7048.1313},{"date":"2018-02-20","close":7077.5918},{"date":"2018-02-21","close":7070.2256},{"date":"2018-02-22","close":7055.4976},{"date":"2018-02-23","close":7048.1313},{"date":"2018-02-26","close":7077.5918},{"date":"2018-02-27","close":7018.6733},{"date":"2018-02-28","close":6981.8486},{"date":"2018-03-02","close":6945.0244},{"date":"2018-03-05","close":6805.0923},{"date":"2018-03-06","close":6849.2817},{"date":"2018-03-07","close":6871.377},{"date":"2018-03-08","close":6893.4707},{"date":"2018-03-09","close":6981.8486},{"date":"2018-03-12","close":7143.874},{"date":"2018-03-13","close":7092.3213},{"date":"2018-03-14","close":7143.874},{"date":"2018-03-15","close":7143.874},{"date":"2018-03-16","close":7188.0635},{"date":"2018-03-19","close":7195.4282},{"date":"2018-03-20","close":7239.6172},{"date":"2018-03-21","close":7246.9814},{"date":"2018-03-22","close":7246.9814},{"date":"2018-03-23","close":7143.874},{"date":"2018-03-26","close":7180.6982},{"date":"2018-03-27","close":7188.0635},{"date":"2018-03-28","close":7143.874},{"date":"2018-03-29","close":7136.5103},{"date":"2018-03-30","close":7173.334},{"date":"2018-04-02","close":7143.874},{"date":"2018-04-03","close":7320.6299},{"date":"2018-04-04","close":7217.5225},{"date":"2018-04-05","close":7291.1704},{"date":"2018-04-06","close":7320.6299},{"date":"2018-04-09","close":7232.2515},{"date":"2018-04-10","close":7254.3472},{"date":"2018-04-11","close":7188.0635},{"date":"2018-04-12","close":7143.874},{"date":"2018-04-13","close":7165.9697},{"date":"2018-04-16","close":7026.0366},{"date":"2018-04-17","close":7092.3213},{"date":"2018-04-18","close":7136.5103},{"date":"2018-04-19","close":7048.1313},{"date":"2018-04-20","close":7033.4023},{"date":"2018-04-23","close":6996.5786},{"date":"2018-04-24","close":6996.5786},{"date":"2018-04-25","close":6989.2134},{"date":"2018-04-26","close":6989.2134},{"date":"2018-04-27","close":6974.4834},{"date":"2018-04-30","close":6959.7544},{"date":"2018-05-02","close":6930.2954},{"date":"2018-05-03","close":7026.0366},{"date":"2018-05-04","close":7077.5918},{"date":"2018-05-08","close":6945.0244},{"date":"2018-05-09","close":6959.7544},{"date":"2018-05-10","close":6930.2954},{"date":"2018-05-11","close":6952.3887},{"date":"2018-05-14","close":6967.1191},{"date":"2018-05-15","close":6974.4834},{"date":"2018-05-16","close":6930.2954},{"date":"2018-05-17","close":6945.0244},{"date":"2018-05-18","close":7055.4976},{"date":"2018-05-21","close":7033.4023},{"date":"2018-05-23","close":7033.4023},{"date":"2018-05-24","close":7048.1313},{"date":"2018-05-25","close":6952.3887},{"date":"2018-05-28","close":7040.7671},{"date":"2018-05-29","close":7055.4976},{"date":"2018-05-30","close":6945.0244},{"date":"2018-05-31","close":6900.8354},{"date":"2018-06-01","close":6893.4707},{"date":"2018-06-04","close":6952.3887},{"date":"2018-06-05","close":6915.5645},{"date":"2018-06-07","close":6989.2134},{"date":"2018-06-08","close":7003.9429},{"date":"2018-06-11","close":7033.4023},{"date":"2018-06-12","close":6952.3887},{"date":"2018-06-14","close":6945.0244},{"date":"2018-06-15","close":6937.6597},{"date":"2018-06-18","close":6790.3628},{"date":"2018-06-19","close":6694.6206},{"date":"2018-06-20","close":6635.7021},{"date":"2018-06-21","close":6495.77},{"date":"2018-06-22","close":6458.9463},{"date":"2018-06-25","close":6547.3242},{"date":"2018-06-26","close":6407.3921},{"date":"2018-06-27","close":6407.3921},{"date":"2018-06-28","close":6458.9463},{"date":"2018-06-29","close":6392.6626},{"date":"2018-07-02","close":6304.2856},{"date":"2018-07-03","close":6208.543},{"date":"2018-07-04","close":6193.813},{"date":"2018-07-05","close":6061.2466},{"date":"2018-07-06","close":6120.165},{"date":"2018-07-09","close":6068.6108},{"date":"2018-07-10","close":6186.4478},{"date":"2018-07-11","close":6267.4614},{"date":"2018-07-12","close":6282.1909},{"date":"2018-07-13","close":6326.3799},{"date":"2018-07-16","close":6282.1909},{"date":"2018-07-17","close":6245.3662},{"date":"2018-07-18","close":6208.543},{"date":"2018-07-19","close":6208.543},{"date":"2018-07-20","close":6179.0835},{"date":"2018-07-23","close":6186.4478},{"date":"2018-07-24","close":6149.624},{"date":"2018-07-25","close":6098.0703},{"date":"2018-07-26","close":6098.0703},{"date":"2018-07-27","close":6105.4351},{"date":"2018-07-30","close":6186.4478},{"date":"2018-07-31","close":6215.9067},{"date":"2018-08-01","close":6238.002},{"date":"2018-08-02","close":6230.6372},{"date":"2018-08-03","close":6260.0957},{"date":"2018-08-06","close":6252.731},{"date":"2018-08-07","close":6230.6372},{"date":"2018-08-08","close":6252.731},{"date":"2018-08-09","close":6238.002},{"date":"2018-08-10","close":6238.002},{"date":"2018-08-13","close":6127.5293},{"date":"2018-08-14","close":6112.7993},{"date":"2018-08-16","close":5928.6787},{"date":"2018-08-17","close":5891.8555},{"date":"2018-08-20","close":5884.4907},{"date":"2018-08-21","close":5913.9497},{"date":"2018-08-22","close":5943.4092},{"date":"2018-08-23","close":5950.7739},{"date":"2018-08-24","close":5958.1382},{"date":"2018-08-27","close":5913.9497},{"date":"2018-08-28","close":5891.8555},{"date":"2018-08-29","close":5788.748},{"date":"2018-08-30","close":5884.4907},{"date":"2018-08-31","close":5891.8555},{"date":"2018-09-03","close":5884.4907},{"date":"2018-09-04","close":5869.7607},{"date":"2018-09-05","close":5869.7607},{"date":"2018-09-06","close":5832.9365},{"date":"2018-09-07","close":5847.6665},{"date":"2018-09-10","close":5825.5718},{"date":"2018-09-11","close":5840.3008},{"date":"2018-09-12","close":5840.3008},{"date":"2018-09-13","close":5855.0312},{"date":"2018-09-14","close":5891.8555},{"date":"2018-09-17","close":5891.8555},{"date":"2018-09-18","close":5891.8555},{"date":"2018-09-19","close":5840.3008},{"date":"2018-09-20","close":5803.4771},{"date":"2018-09-21","close":5803.4771},{"date":"2018-09-27","close":5869.7607},{"date":"2018-09-28","close":5891.8555},{"date":"2018-10-01","close":5980.2329},{"date":"2018-10-02","close":5943.4092},{"date":"2018-10-04","close":5781.3823},{"date":"2018-10-05","close":5803.4771},{"date":"2018-10-08","close":5803.4771},{"date":"2018-10-10","close":5707.7344},{"date":"2018-10-11","close":5516.2495},{"date":"2018-10-12","close":5597.2622},{"date":"2018-10-15","close":5523.6143},{"date":"2018-10-16","close":5501.5205},{"date":"2018-10-17","close":5604.6274},{"date":"2018-10-18","close":5597.2622},{"date":"2018-10-19","close":5523.6143},{"date":"2018-10-22","close":5523.6143},{"date":"2018-10-23","close":5472.061},{"date":"2018-10-24","close":5376.3174},{"date":"2018-10-25","close":5302.6699},{"date":"2018-10-26","close":5140.6436},{"date":"2018-10-29","close":4831.3213},{"date":"2018-10-30","close":4757.6724},{"date":"2018-10-31","close":4823.957},{"date":"2018-11-01","close":4831.3213},{"date":"2018-11-02","close":4912.335},{"date":"2018-11-05","close":4831.3213},{"date":"2018-11-06","close":4853.4165},{"date":"2018-11-07","close":4860.7808},{"date":"2018-11-08","close":5044.9009},{"date":"2018-11-09","close":4890.2402},{"date":"2018-11-12","close":4890.2402},{"date":"2018-11-13","close":4838.6865},{"date":"2018-11-14","close":4860.7808},{"date":"2018-11-15","close":4816.5918},{"date":"2018-11-16","close":4949.1587},{"date":"2018-11-19","close":4971.2529},{"date":"2018-11-20","close":4956.5225},{"date":"2018-11-21","close":4985.9824},{"date":"2018-11-22","close":5258.4805},{"date":"2018-11-23","close":5317.3994},{"date":"2018-11-26","close":5346.8589},{"date":"2018-11-27","close":5324.7642},{"date":"2018-11-28","close":5317.3994},{"date":"2018-11-29","close":5317.3994},{"date":"2018-11-30","close":5324.7642},{"date":"2018-12-03","close":5310.0347},{"date":"2018-12-04","close":5295.3047},{"date":"2018-12-05","close":5251.1157},{"date":"2018-12-06","close":5199.562},{"date":"2018-12-07","close":5170.103},{"date":"2018-12-10","close":5096.4551},{"date":"2018-12-11","close":5111.1841},{"date":"2018-12-12","close":5170.103},{"date":"2018-12-13","close":5177.4678},{"date":"2018-12-14","close":5103.8193},{"date":"2018-12-17","close":5177.4678},{"date":"2018-12-18","close":5177.4678},{"date":"2018-12-19","close":5192.1968},{"date":"2018-12-20","close":5162.7383},{"date":"2018-12-21","close":5155.3735},{"date":"2018-12-24","close":5229.0215},{"date":"2018-12-26","close":5096.4551},{"date":"2018-12-27","close":5263.3022},{"date":"2018-12-28","close":5316.3916},{"date":"2019-01-02","close":5331.5591},{"date":"2019-01-03","close":5323.9751},{"date":"2019-01-04","close":5323.9751},{"date":"2019-01-07","close":5604.584},{"date":"2019-01-08","close":5824.5205},{"date":"2019-01-09","close":5907.9438},{"date":"2019-01-10","close":5832.104},{"date":"2019-01-11","close":5945.8638},{"date":"2019-01-14","close":5809.3521},{"date":"2019-01-15","close":5938.2803},{"date":"2019-01-16","close":5961.0322},{"date":"2019-01-17","close":5945.8638},{"date":"2019-01-18","close":6029.2881},{"date":"2019-01-21","close":5998.9517},{"date":"2019-01-22","close":6006.5361},{"date":"2019-01-23","close":6021.7036},{"date":"2019-01-24","close":5983.7837},{"date":"2019-01-25","close":5900.3599},{"date":"2019-01-28","close":5923.1118},{"date":"2019-01-29","close":5923.1118},{"date":"2019-01-30","close":5923.1118},{"date":"2019-01-31","close":5892.7759},{"date":"2019-02-01","close":5839.688},{"date":"2019-02-07","close":5854.8564},{"date":"2019-02-08","close":5915.5278},{"date":"2019-02-11","close":5930.6958},{"date":"2019-02-12","close":5900.3599},{"date":"2019-02-13","close":5915.5278},{"date":"2019-02-14","close":5930.6958},{"date":"2019-02-15","close":5930.6958},{"date":"2019-02-18","close":6021.7036},{"date":"2019-02-19","close":6067.2085},{"date":"2019-02-20","close":6014.1196},{"date":"2019-02-21","close":5991.3677},{"date":"2019-02-22","close":6059.6245},{"date":"2019-02-25","close":5961.0322},{"date":"2019-02-26","close":5983.7837},{"date":"2019-02-27","close":6006.5361},{"date":"2019-02-28","close":5892.7759},{"date":"2019-03-04","close":5991.3677},{"date":"2019-03-05","close":6014.1196},{"date":"2019-03-06","close":6029.2881},{"date":"2019-03-07","close":6014.1196},{"date":"2019-03-08","close":5968.6157},{"date":"2019-03-11","close":5976.1997},{"date":"2019-03-12","close":5976.1997},{"date":"2019-03-13","close":6014.1196},{"date":"2019-03-14","close":6067.2085},{"date":"2019-03-15","close":6059.6245},{"date":"2019-03-18","close":6044.4565},{"date":"2019-03-19","close":6044.4565},{"date":"2019-03-20","close":6067.2085},{"date":"2019-03-21","close":6036.8726},{"date":"2019-03-22","close":6082.3765},{"date":"2019-03-25","close":6074.793},{"date":"2019-03-26","close":6112.7124},{"date":"2019-03-27","close":6127.8809},{"date":"2019-03-28","close":6143.0483},{"date":"2019-03-29","close":6143.0483},{"date":"2019-04-01","close":6135.4639},{"date":"2019-04-02","close":6150.6328},{"date":"2019-04-03","close":6150.6328},{"date":"2019-04-04","close":6180.9683},{"date":"2019-04-05","close":6188.5522},{"date":"2019-04-08","close":6203.7197},{"date":"2019-04-09","close":6173.3843},{"date":"2019-04-10","close":6196.1362},{"date":"2019-04-11","close":6188.5522},{"date":"2019-04-12","close":6188.5522},{"date":"2019-04-15","close":6188.5522},{"date":"2019-04-16","close":6203.7197},{"date":"2019-04-17","close":6203.7197},{"date":"2019-04-18","close":6165.8003},{"date":"2019-04-19","close":6355.4004},{"date":"2019-04-22","close":6681.5132},{"date":"2019-04-23","close":6651.1772},{"date":"2019-04-24","close":7053.1294},{"date":"2019-04-25","close":6848.3613},{"date":"2019-04-26","close":6855.9458},{"date":"2019-04-29","close":6893.8652},{"date":"2019-04-30","close":6969.7056},{"date":"2019-05-02","close":6969.7056},{"date":"2019-05-03","close":6931.7856},{"date":"2019-05-07","close":6871.1133},{"date":"2019-05-08","close":6833.1934},{"date":"2019-05-09","close":6848.3613},{"date":"2019-05-10","close":6924.2017},{"date":"2019-05-13","close":7000.0415},{"date":"2019-05-14","close":7037.9619},{"date":"2019-05-15","close":7197.2256},{"date":"2019-05-16","close":7182.0576},{"date":"2019-05-17","close":7053.1294},{"date":"2019-05-20","close":7235.145},{"date":"2019-05-21","close":7106.2173},{"date":"2019-05-22","close":6931.7856},{"date":"2019-05-23","close":6977.2891},{"date":"2019-05-24","close":6893.8652},{"date":"2019-05-27","close":6931.7856},{"date":"2019-05-28","close":6734.6016},{"date":"2019-05-29","close":6734.6016},{"date":"2019-05-30","close":6787.6895},{"date":"2019-05-31","close":6764.937},{"date":"2019-06-03","close":6780.1055},{"date":"2019-06-04","close":6855.9458},{"date":"2019-06-05","close":7007.625},{"date":"2019-06-07","close":7053.1294},{"date":"2019-06-10","close":7068.2969},{"date":"2019-06-11","close":7053.1294},{"date":"2019-06-12","close":7075.8818},{"date":"2019-06-13","close":7174.4736},{"date":"2019-06-14","close":7136.5547},{"date":"2019-06-17","close":7144.1377},{"date":"2019-06-18","close":7022.7935},{"date":"2019-06-19","close":7235.145},{"date":"2019-06-20","close":7174.4736},{"date":"2019-06-21","close":7060.7139},{"date":"2019-06-24","close":6946.9536},{"date":"2019-06-25","close":7015.2095},{"date":"2019-06-26","close":7007.625},{"date":"2019-06-27","close":6924.2017},{"date":"2019-06-28","close":6886.2817},{"date":"2019-07-01","close":6825.6094},{"date":"2019-07-02","close":6924.2017},{"date":"2019-07-03","close":7045.5459},{"date":"2019-07-04","close":6992.457},{"date":"2019-07-05","close":7447.4971},{"date":"2019-07-08","close":8342.4111},{"date":"2019-07-09","close":8001.1309},{"date":"2019-07-10","close":7659.8501},{"date":"2019-07-11","close":7523.3384},{"date":"2019-07-12","close":7621.9312},{"date":"2019-07-15","close":7697.7695},{"date":"2019-07-16","close":7493.002},{"date":"2019-07-17","close":7584.0103},{"date":"2019-07-18","close":7409.5781},{"date":"2019-07-19","close":7371.6577},{"date":"2019-07-22","close":7530.9219},{"date":"2019-07-23","close":7348.9067},{"date":"2019-07-24","close":7144.1377},{"date":"2019-07-25","close":7212.3936},{"date":"2019-07-26","close":7022.7935},{"date":"2019-07-29","close":9100.8125},{"date":"2019-07-30","close":9138.7324},{"date":"2019-07-31","close":8076.9712},{"date":"2019-08-01","close":7546.0903},{"date":"2019-08-02","close":7887.3706},{"date":"2019-08-05","close":9252.4922},{"date":"2019-08-06","close":9366.2529},{"date":"2019-08-07","close":8759.5332},{"date":"2019-08-08","close":8304.4912},{"date":"2019-08-09","close":8228.6504},{"date":"2019-08-12","close":8304.4912},{"date":"2019-08-13","close":8001.1309},{"date":"2019-08-14","close":8001.1309},{"date":"2019-08-16","close":7659.8501},{"date":"2019-08-19","close":7697.7695},{"date":"2019-08-20","close":7659.8501},{"date":"2019-08-21","close":7811.5312},{"date":"2019-08-22","close":7811.5312},{"date":"2019-08-23","close":8039.0503},{"date":"2019-08-26","close":7811.5312},{"date":"2019-08-27","close":7963.2104},{"date":"2019-08-28","close":7773.6108},{"date":"2019-08-29","close":7735.6904},{"date":"2019-08-30","close":7849.4502},{"date":"2019-09-02","close":8190.731},{"date":"2019-09-03","close":8418.251},{"date":"2019-09-04","close":8494.0908},{"date":"2019-09-05","close":8456.1709},{"date":"2019-09-06","close":8380.3311},{"date":"2019-09-09","close":8456.1709},{"date":"2019-09-10","close":8418.251},{"date":"2019-09-11","close":8494.0908},{"date":"2019-09-16","close":8645.7715},{"date":"2019-09-17","close":8494.0908},{"date":"2019-09-18","close":8683.6914},{"date":"2019-09-19","close":8759.5332},{"date":"2019-09-20","close":8683.6914},{"date":"2019-09-23","close":8532.0117},{"date":"2019-09-24","close":8532.0117},{"date":"2019-09-25","close":8380.3311},{"date":"2019-09-26","close":8456.1709},{"date":"2019-09-27","close":8418.251},{"date":"2019-09-30","close":8494.0908},{"date":"2019-10-01","close":8456.1709},{"date":"2019-10-02","close":8532.0117},{"date":"2019-10-04","close":8380.3311},{"date":"2019-10-07","close":8001.1309},{"date":"2019-10-08","close":8190.731},{"date":"2019-10-10","close":8266.5713},{"date":"2019-10-11","close":8266.5713},{"date":"2019-10-14","close":8190.731},{"date":"2019-10-15","close":8228.6504},{"date":"2019-10-16","close":8342.4111},{"date":"2019-10-17","close":8304.4912},{"date":"2019-10-18","close":8607.8506},{"date":"2019-10-21","close":8835.3721},{"date":"2019-10-22","close":9024.9727},{"date":"2019-10-23","close":9517.9326},{"date":"2019-10-24","close":9707.5332},{"date":"2019-10-25","close":9897.1338},{"date":"2019-10-28","close":10048.8135},{"date":"2019-10-29","close":9935.0537},{"date":"2019-10-30","close":10276.335},{"date":"2019-10-31","close":10200.4941},{"date":"2019-11-01","close":10503.8545},{"date":"2019-11-04","close":10693.4541},{"date":"2019-11-05","close":10541.7744},{"date":"2019-11-06","close":10731.375},{"date":"2019-11-07","close":10807.2139},{"date":"2019-11-08","close":10883.0547},{"date":"2019-11-11","close":10920.9756},{"date":"2019-11-12","close":10996.8145},{"date":"2019-11-13","close":10845.1357},{"date":"2019-11-14","close":10693.4541},{"date":"2019-11-15","close":10958.8955},{"date":"2019-11-18","close":10617.6152},{"date":"2019-11-19","close":10920.9756},{"date":"2019-11-20","close":11034.7354},{"date":"2019-11-21","close":10769.2949},{"date":"2019-11-22","close":10617.6152},{"date":"2019-11-25","close":10503.8545},{"date":"2019-11-26","close":10314.2549},{"date":"2019-11-27","close":10124.6533},{"date":"2019-11-28","close":10124.6533},{"date":"2019-11-29","close":9897.1338},{"date":"2019-12-02","close":9745.4531},{"date":"2019-12-03","close":9821.2939},{"date":"2019-12-04","close":9859.2139},{"date":"2019-12-05","close":9631.6943},{"date":"2019-12-06","close":9555.8516},{"date":"2019-12-09","close":9480.0127},{"date":"2019-12-10","close":9328.333},{"date":"2019-12-11","close":9290.4121},{"date":"2019-12-12","close":9290.4121},{"date":"2019-12-13","close":9366.2529},{"date":"2019-12-16","close":9404.1729},{"date":"2019-12-17","close":9517.9326},{"date":"2019-12-18","close":9783.373},{"date":"2019-12-19","close":9555.8516},{"date":"2019-12-20","close":9821.2939},{"date":"2019-12-23","close":9745.4531},{"date":"2019-12-24","close":9669.6143},{"date":"2019-12-26","close":9593.7715},{"date":"2019-12-27","close":10217.7588},{"date":"2019-12-30","close":10295.7568},{"date":"2020-01-02","close":10295.7568},{"date":"2020-01-03","close":10373.7559},{"date":"2020-01-06","close":10529.751},{"date":"2020-01-07","close":10529.751},{"date":"2020-01-08","close":10490.752},{"date":"2020-01-09","close":10529.751},{"date":"2020-01-10","close":10295.7568},{"date":"2020-01-13","close":10256.7568},{"date":"2020-01-14","close":10724.7461},{"date":"2020-01-15","close":11270.7344},{"date":"2020-01-16","close":11231.7354},{"date":"2020-01-17","close":11387.7295},{"date":"2020-01-20","close":11699.7236},{"date":"2020-01-21","close":11933.7188},{"date":"2020-01-22","close":12050.7139},{"date":"2020-01-23","close":11855.7197},{"date":"2020-01-28","close":11309.7324},{"date":"2020-01-29","close":11465.7295},{"date":"2020-01-30","close":11309.7324},{"date":"2020-01-31","close":11036.7393},{"date":"2020-02-03","close":11075.7383},{"date":"2020-02-04","close":11231.7354},{"date":"2020-02-05","close":11192.7354},{"date":"2020-02-06","close":10997.7393},{"date":"2020-02-07","close":11075.7383},{"date":"2020-02-10","close":11114.7363},{"date":"2020-02-11","close":10919.7422},{"date":"2020-02-12","close":11114.7363},{"date":"2020-02-13","close":10880.7432},{"date":"2020-02-14","close":10880.7432},{"date":"2020-02-17","close":10880.7432},{"date":"2020-02-18","close":10841.7441},{"date":"2020-02-19","close":11153.7373},{"date":"2020-02-20","close":10919.7422},{"date":"2020-02-21","close":10568.751},{"date":"2020-02-24","close":9944.7656},{"date":"2020-02-25","close":10022.7627},{"date":"2020-02-26","close":9827.7666},{"date":"2020-02-27","close":9359.7793},{"date":"2020-02-28","close":9047.7861},{"date":"2020-03-02","close":8891.7891},{"date":"2020-03-03","close":9164.7832},{"date":"2020-03-04","close":9398.7773},{"date":"2020-03-05","close":9554.7734},{"date":"2020-03-06","close":9437.7764},{"date":"2020-03-09","close":9437.7764},{"date":"2020-03-10","close":9281.7812},{"date":"2020-03-11","close":8930.7881},{"date":"2020-03-12","close":8930.7881},{"date":"2020-03-13","close":7628.2192},{"date":"2020-03-16","close":7714.0176},{"date":"2020-03-17","close":7636.0186},{"date":"2020-03-18","close":7261.6284},{"date":"2020-03-19","close":6809.2383},{"date":"2020-03-20","close":7183.6299},{"date":"2020-03-23","close":6317.8506},{"date":"2020-03-24","close":6473.8462},{"date":"2020-03-25","close":7035.4336},{"date":"2020-03-26","close":7175.8301},{"date":"2020-03-27","close":7370.8257},{"date":"2020-03-30","close":7565.8203},{"date":"2020-03-31","close":7838.8154},{"date":"2020-04-01","close":7955.812},{"date":"2020-04-02","close":8033.8105},{"date":"2020-04-03","close":8540.7979},{"date":"2020-04-06","close":9164.7832},{"date":"2020-04-07","close":9398.7773},{"date":"2020-04-08","close":9515.7744},{"date":"2020-04-09","close":9554.7734},{"date":"2020-04-10","close":9593.7734},{"date":"2020-04-13","close":9515.7744},{"date":"2020-04-14","close":9515.7744},{"date":"2020-04-16","close":9398.7773},{"date":"2020-04-17","close":9398.7773},{"date":"2020-04-20","close":9320.7793},{"date":"2020-04-21","close":9164.7832},{"date":"2020-04-22","close":9164.7832},{"date":"2020-04-23","close":9593.7734},{"date":"2020-04-24","close":9749.7695},{"date":"2020-04-27","close":9983.7637},{"date":"2020-04-28","close":10373.7559},{"date":"2020-04-29","close":10568.751},{"date":"2020-05-04","close":10880.7432},{"date":"2020-05-06","close":11348.7324},{"date":"2020-05-07","close":11387.7295},{"date":"2020-05-08","close":11114.7363},{"date":"2020-05-11","close":11426.7295},{"date":"2020-05-12","close":11660.7236},{"date":"2020-05-13","close":11582.7256},{"date":"2020-05-14","close":11855.7197},{"date":"2020-05-15","close":11972.7168},{"date":"2020-05-18","close":12674.6992},{"date":"2020-05-19","close":12674.6992},{"date":"2020-05-20","close":12869.6953},{"date":"2020-05-21","close":12752.6982},{"date":"2020-05-22","close":12674.6992},{"date":"2020-05-25","close":12869.6953},{"date":"2020-05-26","close":12752.6982},{"date":"2020-05-27","close":12752.6982},{"date":"2020-05-28","close":12479.7051},{"date":"2020-05-29","close":12713.6992},{"date":"2020-06-01","close":13337.6855},{"date":"2020-06-02","close":13493.6807},{"date":"2020-06-03","close":13142.6885},{"date":"2020-06-04","close":13493.6807},{"date":"2020-06-05","close":13376.6826},{"date":"2020-06-08","close":13142.6885},{"date":"2020-06-09","close":13961.6699},{"date":"2020-06-10","close":14195.6641},{"date":"2020-06-11","close":14507.6562},{"date":"2020-06-12","close":15092.6445},{"date":"2020-06-15","close":15794.627},{"date":"2020-06-16","close":16925.5977},{"date":"2020-06-17","close":18056.5723},{"date":"2020-06-18","close":18212.5703},{"date":"2020-06-19","close":18251.5664},{"date":"2020-06-22","close":18329.5664},{"date":"2020-06-23","close":18914.5508},{"date":"2020-06-24","close":18290.5664},{"date":"2020-06-25","close":17783.5781},{"date":"2020-06-26","close":17705.5781},{"date":"2020-06-29","close":17159.5938},{"date":"2020-06-30","close":16925.5977},{"date":"2020-07-01","close":16652.6055},{"date":"2020-07-02","close":16964.5996},{"date":"2020-07-03","close":17042.5957},{"date":"2020-07-06","close":17042.5957},{"date":"2020-07-07","close":17432.5879},{"date":"2020-07-08","close":17393.5879},{"date":"2020-07-09","close":17081.5957},{"date":"2020-07-10","close":18017.5762},{"date":"2020-07-13","close":17705.5781},{"date":"2020-07-14","close":17042.5957},{"date":"2020-07-15","close":16847.6016},{"date":"2020-07-16","close":16457.6113},{"date":"2020-07-17","close":16652.6055},{"date":"2020-07-20","close":15950.623},{"date":"2020-07-21","close":16262.6133},{"date":"2020-07-22","close":16184.6182},{"date":"2020-07-23","close":15989.6221},{"date":"2020-07-24","close":15716.6279},{"date":"2020-07-27","close":16262.6133},{"date":"2020-07-28","close":16223.6162},{"date":"2020-07-29","close":16886.5996},{"date":"2020-07-30","close":16730.6035},{"date":"2020-07-31","close":16652.6055},{"date":"2020-08-03","close":17393.5879},{"date":"2020-08-04","close":17315.5898},{"date":"2020-08-05","close":17666.582},{"date":"2020-08-06","close":17198.5898},{"date":"2020-08-07","close":16925.5977},{"date":"2020-08-10","close":16769.6055},{"date":"2020-08-11","close":17003.5977},{"date":"2020-08-12","close":17003.5977},{"date":"2020-08-13","close":16769.6055},{"date":"2020-08-14","close":16223.6162},{"date":"2020-08-18","close":15248.6387},{"date":"2020-08-19","close":15521.6328},{"date":"2020-08-20","close":15014.6465},{"date":"2020-08-21","close":14897.6475},{"date":"2020-08-24","close":14975.6445},{"date":"2020-08-25","close":14819.6504},{"date":"2020-08-26","close":14429.6592},{"date":"2020-08-27","close":13883.6709},{"date":"2020-08-28","close":13922.6709},{"date":"2020-08-31","close":13961.6699},{"date":"2020-09-01","close":13805.6719},{"date":"2020-09-02","close":13883.6709},{"date":"2020-09-03","close":13766.6748},{"date":"2020-09-04","close":13337.6855},{"date":"2020-09-07","close":13376.6826},{"date":"2020-09-08","close":13727.6758},{"date":"2020-09-09","close":13415.6816},{"date":"2020-09-10","close":13493.6807},{"date":"2020-09-11","close":13376.6826},{"date":"2020-09-14","close":13259.6855},{"date":"2020-09-15","close":13454.6816},{"date":"2020-09-16","close":13415.6816},{"date":"2020-09-17","close":13415.6816},{"date":"2020-09-18","close":13025.6924},{"date":"2020-09-21","close":12908.6943},{"date":"2020-09-22","close":12557.7021},{"date":"2020-09-23","close":12674.6992},{"date":"2020-09-24","close":12479.7051},{"date":"2020-09-25","close":12245.709},{"date":"2020-09-28","close":13181.6875},{"date":"2020-09-29","close":13220.6865},{"date":"2020-10-05","close":13220.6865},{"date":"2020-10-06","close":13493.6807},{"date":"2020-10-07","close":13376.6826},{"date":"2020-10-08","close":13454.6816},{"date":"2020-10-12","close":13493.6807},{"date":"2020-10-13","close":13493.6807},{"date":"2020-10-14","close":13454.6816},{"date":"2020-10-15","close":13493.6807},{"date":"2020-10-16","close":13103.6895},{"date":"2020-10-19","close":13103.6895},{"date":"2020-10-20","close":12752.6982},{"date":"2020-10-21","close":12830.6963},{"date":"2020-10-22","close":12713.6992},{"date":"2020-10-23","close":12245.709},{"date":"2020-10-26","close":12011.7158},{"date":"2020-10-27","close":11816.7207},{"date":"2020-10-28","close":11777.7217},{"date":"2020-10-29","close":11504.7295},{"date":"2020-10-30","close":11387.7295},{"date":"2020-11-02","close":11543.7275},{"date":"2020-11-03","close":11855.7197},{"date":"2020-11-04","close":12089.7139},{"date":"2020-11-05","close":12167.7119},{"date":"2020-11-06","close":12167.7119},{"date":"2020-11-09","close":12245.709},{"date":"2020-11-10","close":12284.709},{"date":"2020-11-11","close":12479.7051},{"date":"2020-11-12","close":12479.7051},{"date":"2020-11-13","close":12440.7051},{"date":"2020-11-16","close":12479.7051},{"date":"2020-11-17","close":12167.7119},{"date":"2020-11-18","close":12206.7109},{"date":"2020-11-19","close":12128.7129},{"date":"2020-11-20","close":11972.7168},{"date":"2020-11-23","close":11777.7217},{"date":"2020-11-24","close":11816.7207},{"date":"2020-11-25","close":12089.7139},{"date":"2020-11-26","close":12440.7051},{"date":"2020-11-27","close":12440.7051},{"date":"2020-11-30","close":12323.708},{"date":"2020-12-01","close":12245.709},{"date":"2020-12-02","close":12011.7158},{"date":"2020-12-03","close":12089.7139},{"date":"2020-12-04","close":12011.7158},{"date":"2020-12-07","close":11660.7236},{"date":"2020-12-08","close":11387.7295},{"date":"2020-12-09","close":12440.7051},{"date":"2020-12-10","close":12518.7031},{"date":"2020-12-11","close":12440.7051},{"date":"2020-12-14","close":12206.7109},{"date":"2020-12-15","close":12011.7158},{"date":"2020-12-16","close":12050.7139},{"date":"2020-12-17","close":11972.7168},{"date":"2020-12-18","close":12011.7158},{"date":"2020-12-21","close":11972.7168},{"date":"2020-12-22","close":11777.7217},{"date":"2020-12-23","close":11777.7217},{"date":"2020-12-24","close":11816.7207},{"date":"2020-12-28","close":11816.7207},{"date":"2020-12-29","close":11976.9473},{"date":"2020-12-30","close":12057.0615},{"date":"2021-01-04","close":11976.9473},{"date":"2021-01-05","close":12177.2314},{"date":"2021-01-06","close":12337.457},{"date":"2021-01-07","close":12778.0801},{"date":"2021-01-08","close":12657.9111},{"date":"2021-01-11","close":12297.4004},{"date":"2021-01-12","close":12457.6279},{"date":"2021-01-13","close":12657.9111},{"date":"2021-01-14","close":12938.3066},{"date":"2021-01-15","close":12697.9678},{"date":"2021-01-18","close":12177.2314},{"date":"2021-01-19","close":12417.5703},{"date":"2021-01-20","close":12337.457},{"date":"2021-01-21","close":12577.7969},{"date":"2021-01-22","close":12617.8535},{"date":"2021-01-25","close":12697.9678},{"date":"2021-01-26","close":12778.0801},{"date":"2021-01-27","close":12537.7402},{"date":"2021-01-28","close":12257.3447},{"date":"2021-01-29","close":11816.7217},{"date":"2021-02-01","close":11936.8906},{"date":"2021-02-02","close":11896.834},{"date":"2021-02-03","close":11816.7217},{"date":"2021-02-04","close":11976.9473},{"date":"2021-02-05","close":12257.3447},{"date":"2021-02-08","close":12337.457},{"date":"2021-02-09","close":12457.6279},{"date":"2021-02-10","close":12377.5137},{"date":"2021-02-15","close":12497.6836},{"date":"2021-02-16","close":12617.8535},{"date":"2021-02-17","close":12417.5703},{"date":"2021-02-18","close":12137.1738},{"date":"2021-02-19","close":12297.4004},{"date":"2021-02-22","close":12417.5703},{"date":"2021-02-23","close":12257.3447},{"date":"2021-02-24","close":12217.2881},{"date":"2021-02-25","close":12537.7402},{"date":"2021-02-26","close":12257.3447},{"date":"2021-03-02","close":12337.457},{"date":"2021-03-03","close":12457.6279},{"date":"2021-03-04","close":12537.7402},{"date":"2021-03-05","close":12577.7969},{"date":"2021-03-08","close":12617.8535},{"date":"2021-03-09","close":12657.9111},{"date":"2021-03-10","close":12497.6836},{"date":"2021-03-11","close":12577.7969},{"date":"2021-03-12","close":12497.6836},{"date":"2021-03-15","close":12537.7402},{"date":"2021-03-16","close":12858.1943},{"date":"2021-03-17","close":12938.3066},{"date":"2021-03-18","close":12898.25},{"date":"2021-03-19","close":12858.1943},{"date":"2021-03-22","close":12697.9678},{"date":"2021-03-23","close":12778.0801},{"date":"2021-03-24","close":12858.1943},{"date":"2021-03-25","close":12738.0234},{"date":"2021-03-26","close":12657.9111},{"date":"2021-03-29","close":13539.1582},{"date":"2021-03-30","close":13378.9307},{"date":"2021-03-31","close":13579.2139},{"date":"2021-04-01","close":13378.9307},{"date":"2021-04-02","close":13178.6465},{"date":"2021-04-05","close":13018.4209},{"date":"2021-04-06","close":12858.1943},{"date":"2021-04-07","close":12858.1943},{"date":"2021-04-08","close":12778.0801},{"date":"2021-04-09","close":13098.5342},{"date":"2021-04-12","close":13298.8174},{"date":"2021-04-13","close":13258.7617},{"date":"2021-04-14","close":13138.5908},{"date":"2021-04-15","close":13178.6465},{"date":"2021-04-16","close":13098.5342},{"date":"2021-04-19","close":13018.4209},{"date":"2021-04-20","close":13138.5908},{"date":"2021-04-21","close":13018.4209},{"date":"2021-04-22","close":12938.3066},{"date":"2021-04-23","close":12818.1377},{"date":"2021-04-26","close":12898.25},{"date":"2021-04-27","close":13098.5342},{"date":"2021-04-28","close":13098.5342},{"date":"2021-04-29","close":12978.3643},{"date":"2021-04-30","close":12778.0801},{"date":"2021-05-03","close":13178.6465},{"date":"2021-05-04","close":13138.5908},{"date":"2021-05-06","close":13138.5908},{"date":"2021-05-07","close":13298.8174},{"date":"2021-05-10","close":13499.1006},{"date":"2021-05-11","close":13579.2139},{"date":"2021-05-12","close":13418.9883},{"date":"2021-05-13","close":13418.9883},{"date":"2021-05-14","close":14019.8369},{"date":"2021-05-17","close":13819.5547},{"date":"2021-05-18","close":14019.8369},{"date":"2021-05-20","close":13859.6113},{"date":"2021-05-21","close":13659.3271},{"date":"2021-05-24","close":13579.2139},{"date":"2021-05-25","close":13899.668},{"date":"2021-05-26","close":14260.1777},{"date":"2021-05-27","close":14300.2354},{"date":"2021-05-28","close":14460.4609},{"date":"2021-05-31","close":15461.8779},{"date":"2021-06-01","close":15141.4248},{"date":"2021-06-02","close":15461.8779},{"date":"2021-06-03","close":15381.7646},{"date":"2021-06-04","close":15021.2549},{"date":"2021-06-07","close":15061.3105},{"date":"2021-06-08","close":15141.4248},{"date":"2021-06-09","close":14941.1426},{"date":"2021-06-10","close":14780.915},{"date":"2021-06-11","close":14820.9717},{"date":"2021-06-14","close":14380.3486},{"date":"2021-06-15","close":14140.0088},{"date":"2021-06-16","close":14220.1221},{"date":"2021-06-17","close":14260.1777},{"date":"2021-06-18","close":14059.8936},{"date":"2021-06-21","close":13779.4961},{"date":"2021-06-22","close":14059.8936},{"date":"2021-06-23","close":13859.6113},{"date":"2021-06-24","close":13859.6113},{"date":"2021-06-25","close":13819.5547},{"date":"2021-06-28","close":13739.4404},{"date":"2021-06-29","close":13739.4404},{"date":"2021-06-30","close":13659.3271},{"date":"2021-07-01","close":13579.2139},{"date":"2021-07-02","close":13619.2705},{"date":"2021-07-05","close":13499.1006},{"date":"2021-07-06","close":13459.0439},{"date":"2021-07-07","close":13258.7617},{"date":"2021-07-08","close":12938.3066},{"date":"2021-07-09","close":12617.8535},{"date":"2021-07-12","close":12898.25},{"date":"2021-07-13","close":13098.5342},{"date":"2021-07-14","close":13138.5908},{"date":"2021-07-15","close":13178.6465},{"date":"2021-07-16","close":13058.4775},{"date":"2021-07-19","close":13098.5342},{"date":"2021-07-20","close":12818.1377},{"date":"2021-07-21","close":12738.0234},{"date":"2021-07-22","close":12818.1377},{"date":"2021-07-23","close":12657.9111},{"date":"2021-07-26","close":12537.7402},{"date":"2021-07-27","close":12537.7402},{"date":"2021-07-28","close":12377.5137},{"date":"2021-07-29","close":12297.4004},{"date":"2021-07-30","close":12177.2314},{"date":"2021-08-02","close":12097.1172},{"date":"2021-08-03","close":12057.0615},{"date":"2021-08-04","close":12177.2314},{"date":"2021-08-05","close":12417.5703},{"date":"2021-08-06","close":12497.6836},{"date":"2021-08-09","close":12297.4004},{"date":"2021-08-10","close":12017.0049},{"date":"2021-08-11","close":12057.0615},{"date":"2021-08-12","close":11976.9473},{"date":"2021-08-13","close":11776.6641},{"date":"2021-08-17","close":11456.2109},{"date":"2021-08-18","close":11616.4385},{"date":"2021-08-19","close":11255.9268},{"date":"2021-08-20","close":10855.3604},{"date":"2021-08-23","close":10895.417},{"date":"2021-08-24","close":11295.9834},{"date":"2021-08-25","close":11496.2666},{"date":"2021-08-26","close":11336.041},{"date":"2021-08-27","close":11376.0977},{"date":"2021-08-30","close":11536.3242},{"date":"2021-08-31","close":11656.4941},{"date":"2021-09-01","close":11776.6641},{"date":"2021-09-02","close":11896.834},{"date":"2021-09-03","close":11896.834},{"date":"2021-09-06","close":11856.7783},{"date":"2021-09-07","close":11896.834},{"date":"2021-09-08","close":11816.7217},{"date":"2021-09-09","close":11656.4941},{"date":"2021-09-10","close":11696.5498},{"date":"2021-09-13","close":11536.3242},{"date":"2021-09-14","close":11816.7217},{"date":"2021-09-15","close":11696.5498},{"date":"2021-09-16","close":11696.5498},{"date":"2021-09-17","close":11536.3242},{"date":"2021-09-23","close":11336.041},{"date":"2021-09-24","close":11416.1543},{"date":"2021-09-27","close":11456.2109},{"date":"2021-09-28","close":11376.0977},{"date":"2021-09-29","close":11295.9834},{"date":"2021-09-30","close":11336.041},{"date":"2021-10-01","close":11255.9268},{"date":"2021-10-05","close":11376.0977},{"date":"2021-10-06","close":11295.9834},{"date":"2021-10-07","close":11376.0977},{"date":"2021-10-08","close":11336.041},{"date":"2021-10-12","close":11215.8711},{"date":"2021-10-13","close":11215.8711},{"date":"2021-10-14","close":11736.6074},{"date":"2021-10-15","close":12057.0615},{"date":"2021-10-18","close":12137.1738},{"date":"2021-10-19","close":11976.9473},{"date":"2021-10-20","close":12017.0049},{"date":"2021-10-21","close":11736.6074},{"date":"2021-10-22","close":11736.6074},{"date":"2021-10-25","close":12257.3447},{"date":"2021-10-26","close":12337.457},{"date":"2021-10-27","close":12137.1738},{"date":"2021-10-28","close":11976.9473},{"date":"2021-10-29","close":11896.834},{"date":"2021-11-01","close":11976.9473},{"date":"2021-11-02","close":12057.0615},{"date":"2021-11-03","close":11856.7783},{"date":"2021-11-04","close":11736.6074},{"date":"2021-11-05","close":11496.2666},{"date":"2021-11-08","close":11736.6074},{"date":"2021-11-09","close":11736.6074},{"date":"2021-11-10","close":11456.2109},{"date":"2021-11-11","close":11376.0977},{"date":"2021-11-12","close":11456.2109},{"date":"2021-11-15","close":11416.1543},{"date":"2021-11-16","close":11295.9834},{"date":"2021-11-17","close":11055.6445},{"date":"2021-11-18","close":10935.4736},{"date":"2021-11-19","close":11055.6445},{"date":"2021-11-22","close":11055.6445},{"date":"2021-11-23","close":11015.5879},{"date":"2021-11-24","close":10815.3037},{"date":"2021-11-25","close":10775.248},{"date":"2021-11-26","close":10534.9062},{"date":"2021-11-29","close":10014.1699},{"date":"2021-11-30","close":9373.2627},{"date":"2021-12-01","close":9693.7158},{"date":"2021-12-02","close":9853.9434},{"date":"2021-12-03","close":10014.1699},{"date":"2021-12-06","close":9974.1133},{"date":"2021-12-07","close":10094.2832},{"date":"2021-12-08","close":10054.2275},{"date":"2021-12-09","close":10014.1699},{"date":"2021-12-10","close":10014.1699},{"date":"2021-12-13","close":10014.1699},{"date":"2021-12-14","close":10054.2275},{"date":"2021-12-15","close":10014.1699},{"date":"2021-12-16","close":9894.0},{"date":"2021-12-17","close":9934.0576},{"date":"2021-12-20","close":9813.8867},{"date":"2021-12-21","close":9773.8301},{"date":"2021-12-22","close":9733.7734},{"date":"2021-12-23","close":9813.8867},{"date":"2021-12-24","close":9853.9434},{"date":"2021-12-27","close":9934.0576},{"date":"2021-12-28","close":10014.1699},{"date":"2021-12-29","close":10263.4854},{"date":"2021-12-30","close":10138.8281},{"date":"2022-01-03","close":12400.0},{"date":"2022-01-04","close":10388.1426},{"date":"2022-01-05","close":10346.5908},{"date":"2022-01-06","close":10221.9336},{"date":"2022-01-07","close":10305.0391},{"date":"2022-01-10","close":10346.5908},{"date":"2022-01-11","close":10221.9336},{"date":"2022-01-12","close":10346.5908},{"date":"2022-01-13","close":10471.249},{"date":"2022-01-14","close":10263.4854},{"date":"2022-01-17","close":10180.3809},{"date":"2022-01-18","close":9889.5117},{"date":"2022-01-19","close":9681.749},{"date":"2022-01-20","close":9847.96},{"date":"2022-01-21","close":9889.5117},{"date":"2022-01-24","close":9889.5117},{"date":"2022-01-25","close":9598.6445},{"date":"2022-01-26","close":9598.6445},{"date":"2022-01-27","close":9183.1182},{"date":"2022-01-28","close":9515.54},{"date":"2022-02-03","close":9764.8545},{"date":"2022-02-04","close":10263.4854},{"date":"2022-02-07","close":10388.1426},{"date":"2022-02-08","close":10388.1426},{"date":"2022-02-09","close":10388.1426},{"date":"2022-02-10","close":10845.2217},{"date":"2022-02-11","close":10969.8789},{"date":"2022-02-14","close":11177.6426},{"date":"2022-02-15","close":10969.8789},{"date":"2022-02-16","close":11136.0889},{"date":"2022-02-17","close":11385.4053},{"date":"2022-02-18","close":11468.5098},{"date":"2022-02-21","close":11468.5098},{"date":"2022-02-22","close":11468.5098},{"date":"2022-02-23","close":11468.5098},{"date":"2022-02-24","close":10720.5645},{"date":"2022-02-25","close":10845.2217},{"date":"2022-02-28","close":10845.2217},{"date":"2022-03-02","close":11094.5361},{"date":"2022-03-03","close":11177.6426},{"date":"2022-03-04","close":11177.6426},{"date":"2022-03-07","close":10886.7744},{"date":"2022-03-08","close":10762.1162},{"date":"2022-03-10","close":10762.1162},{"date":"2022-03-11","close":11177.6426},{"date":"2022-03-14","close":11094.5361},{"date":"2022-03-15","close":11094.5361},{"date":"2022-03-16","close":11219.1943},{"date":"2022-03-17","close":11219.1943},{"date":"2022-03-18","close":11260.7471},{"date":"2022-03-21","close":11302.2998},{"date":"2022-03-22","close":11260.7471},{"date":"2022-03-23","close":11302.2998},{"date":"2022-03-24","close":11260.7471},{"date":"2022-03-25","close":11385.4053},{"date":"2022-03-28","close":11343.8525},{"date":"2022-03-29","close":11260.7471},{"date":"2022-03-30","close":11219.1943},{"date":"2022-03-31","close":11343.8525},{"date":"2022-04-01","close":11468.5098},{"date":"2022-04-04","close":11634.7207},{"date":"2022-04-05","close":11593.168},{"date":"2022-04-06","close":11426.958},{"date":"2022-04-07","close":11302.2998},{"date":"2022-04-08","close":11302.2998},{"date":"2022-04-11","close":11385.4053},{"date":"2022-04-12","close":11302.2998},{"date":"2022-04-13","close":11385.4053},{"date":"2022-04-14","close":11343.8525},{"date":"2022-04-15","close":11468.5098},{"date":"2022-04-18","close":11510.0635},{"date":"2022-04-19","close":11426.958},{"date":"2022-04-20","close":11925.5879},{"date":"2022-04-21","close":11884.0361},{"date":"2022-04-22","close":11925.5879},{"date":"2022-04-25","close":11800.9297},{"date":"2022-04-26","close":11967.1406},{"date":"2022-04-27","close":11717.8252},{"date":"2022-04-28","close":11759.3779},{"date":"2022-04-29","close":11717.8252},{"date":"2022-05-02","close":11717.8252},{"date":"2022-05-03","close":11759.3779},{"date":"2022-05-04","close":11593.168},{"date":"2022-05-06","close":11551.6162},{"date":"2022-05-09","close":13550.0},{"date":"2022-05-10","close":11052.9844},{"date":"2022-05-11","close":10886.7744},{"date":"2022-05-12","close":10928.3271},{"date":"2022-05-13","close":10928.3271},{"date":"2022-05-16","close":11052.9844},{"date":"2022-05-17","close":11260.7471},{"date":"2022-05-18","close":11260.7471},{"date":"2022-05-19","close":11094.5361},{"date":"2022-05-20","close":11094.5361},{"date":"2022-05-23","close":11052.9844},{"date":"2022-05-24","close":10928.3271},{"date":"2022-05-25","close":10969.8789},{"date":"2022-05-26","close":10969.8789},{"date":"2022-05-27","close":11052.9844},{"date":"2022-05-30","close":11385.4053},{"date":"2022-05-31","close":11343.8525},{"date":"2022-06-02","close":11426.958},{"date":"2022-06-03","close":11510.0635},{"date":"2022-06-07","close":11385.4053},{"date":"2022-06-08","close":11219.1943},{"date":"2022-06-09","close":11219.1943},{"date":"2022-06-10","close":11136.0889},{"date":"2022-06-13","close":10554.3535},{"date":"2022-06-14","close":10679.0117},{"date":"2022-06-15","close":10471.249},{"date":"2022-06-16","close":10471.249},{"date":"2022-06-17","close":10097.2754},{"date":"2022-06-20","close":9847.96},{"date":"2022-06-21","close":10055.7227},{"date":"2022-06-22","close":9681.749},{"date":"2022-06-23","close":9224.6719},{"date":"2022-06-24","close":9473.9873},{"date":"2022-06-27","close":9723.3018},{"date":"2022-06-28","close":9681.749},{"date":"2022-06-29","close":9557.0918},{"date":"2022-06-30","close":9515.54},{"date":"2022-07-01","close":9390.8818},{"date":"2022-07-04","close":9224.6719},{"date":"2022-07-05","close":9432.4336},{"date":"2022-07-06","close":9349.3291},{"date":"2022-07-07","close":9349.3291},{"date":"2022-07-08","close":9349.3291},{"date":"2022-07-11","close":9307.7764},{"date":"2022-07-12","close":9141.5664},{"date":"2022-07-13","close":9100.0137},{"date":"2022-07-14","close":9598.6445},{"date":"2022-07-15","close":9598.6445},{"date":"2022-07-18","close":9557.0918},{"date":"2022-07-19","close":9557.0918},{"date":"2022-07-20","close":9723.3018},{"date":"2022-07-21","close":9640.1982},{"date":"2022-07-22","close":9515.54},{"date":"2022-07-25","close":9515.54},{"date":"2022-07-26","close":9473.9873},{"date":"2022-07-27","close":9557.0918},{"date":"2022-07-28","close":9557.0918},{"date":"2022-07-29","close":9681.749},{"date":"2022-08-01","close":9764.8545},{"date":"2022-08-02","close":9681.749},{"date":"2022-08-03","close":9847.96},{"date":"2022-08-04","close":9806.4072},{"date":"2022-08-05","close":9806.4072},{"date":"2022-08-08","close":9764.8545},{"date":"2022-08-09","close":9723.3018},{"date":"2022-08-10","close":9598.6445},{"date":"2022-08-11","close":9806.4072},{"date":"2022-08-12","close":9931.0645},{"date":"2022-08-16","close":9889.5117},{"date":"2022-08-17","close":9681.749},{"date":"2022-08-18","close":9681.749},{"date":"2022-08-19","close":9598.6445},{"date":"2022-08-22","close":9515.54},{"date":"2022-08-23","close":9557.0918},{"date":"2022-08-24","close":9847.96},{"date":"2022-08-25","close":10014.1699},{"date":"2022-08-26","close":9847.96},{"date":"2022-08-29","close":9681.749},{"date":"2022-08-30","close":9806.4072},{"date":"2022-08-31","close":9723.3018},{"date":"2022-09-01","close":9557.0918},{"date":"2022-09-02","close":9681.749},{"date":"2022-09-05","close":9557.0918},{"date":"2022-09-06","close":9681.749},{"date":"2022-09-07","close":9557.0918},{"date":"2022-09-08","close":9473.9873},{"date":"2022-09-13","close":9806.4072},{"date":"2022-09-14","close":9640.1982},{"date":"2022-09-15","close":9681.749},{"date":"2022-09-16","close":9598.6445},{"date":"2022-09-19","close":9349.3291},{"date":"2022-09-20","close":9432.4336},{"date":"2022-09-21","close":9432.4336},{"date":"2022-09-22","close":9349.3291},{"date":"2022-09-23","close":9016.9082},{"date":"2022-09-26","close":8393.6191},{"date":"2022-09-27","close":8559.8301},{"date":"2022-09-28","close":8310.5156},{"date":"2022-09-29","close":8235.7197},{"date":"2022-09-30","close":8352.0664},{"date":"2022-10-04","close":8518.2773},{"date":"2022-10-05","close":8393.6191},{"date":"2022-10-06","close":8476.7246},{"date":"2022-10-07","close":8476.7246},{"date":"2022-10-11","close":8393.6191},{"date":"2022-10-12","close":8352.0664},{"date":"2022-10-13","close":8310.5156},{"date":"2022-10-14","close":8352.0664},{"date":"2022-10-17","close":8352.0664},{"date":"2022-10-18","close":8393.6191},{"date":"2022-10-19","close":8393.6191},{"date":"2022-10-20","close":8352.0664},{"date":"2022-10-21","close":8352.0664},{"date":"2022-10-24","close":8352.0664},{"date":"2022-10-25","close":8393.6191},{"date":"2022-10-26","close":8310.5156},{"date":"2022-10-27","close":8393.6191},{"date":"2022-10-28","close":8393.6191},{"date":"2022-10-31","close":8393.6191},{"date":"2022-11-01","close":8435.1719},{"date":"2022-11-02","close":8435.1719},{"date":"2022-11-03","close":8435.1719},{"date":"2022-11-04","close":8435.1719},{"date":"2022-11-07","close":8518.2773},{"date":"2022-11-08","close":8601.3818},{"date":"2022-11-09","close":8601.3818},{"date":"2022-11-10","close":8559.8301},{"date":"2022-11-11","close":8684.4883},{"date":"2022-11-14","close":8809.1455},{"date":"2022-11-15","close":8933.8027},{"date":"2022-11-16","close":8975.3564},{"date":"2022-11-17","close":8850.6982},{"date":"2022-11-18","close":8767.5928},{"date":"2022-11-21","close":8767.5928},{"date":"2022-11-22","close":8601.3818},{"date":"2022-11-23","close":8642.9355},{"date":"2022-11-24","close":8684.4883},{"date":"2022-11-25","close":8601.3818},{"date":"2022-11-28","close":8476.7246},{"date":"2022-11-29","close":8559.8301},{"date":"2022-11-30","close":8601.3818},{"date":"2022-12-01","close":8642.9355},{"date":"2022-12-02","close":8642.9355},{"date":"2022-12-05","close":8601.3818},{"date":"2022-12-06","close":8476.7246},{"date":"2022-12-07","close":8435.1719},{"date":"2022-12-08","close":8518.2773},{"date":"2022-12-09","close":8601.3818},{"date":"2022-12-12","close":8601.3818},{"date":"2022-12-13","close":8601.3818},{"date":"2022-12-14","close":8601.3818},{"date":"2022-12-15","close":8642.9355},{"date":"2022-12-16","close":8559.8301},{"date":"2022-12-19","close":8518.2773},{"date":"2022-12-20","close":8352.0664},{"date":"2022-12-21","close":8435.1719},{"date":"2022-12-22","close":8476.7246},{"date":"2022-12-23","close":8393.6191},{"date":"2022-12-26","close":8393.6191},{"date":"2022-12-27","close":8435.1719},{"date":"2022-12-28","close":8872.2275},{"date":"2022-12-29","close":8496.3604},{"date":"2023-01-02","close":8330.2793},{"date":"2023-01-03","close":8181.6807},{"date":"2023-01-04","close":8242.8682},{"date":"2023-01-05","close":8269.0908},{"date":"2023-01-06","close":8435.1729},{"date":"2023-01-09","close":8583.7705},{"date":"2023-01-10","close":8540.0654},{"date":"2023-01-11","close":8609.9951},{"date":"2023-01-12","close":8592.5117},{"date":"2023-01-13","close":8592.5117},{"date":"2023-01-16","close":8609.9951},{"date":"2023-01-17","close":8592.5117},{"date":"2023-01-18","close":8644.959},{"date":"2023-01-19","close":8723.6289},{"date":"2023-01-20","close":8828.5215},{"date":"2023-01-25","close":8846.0049},{"date":"2023-01-26","close":8793.5586},{"date":"2023-01-27","close":8846.0049},{"date":"2023-01-30","close":8837.2637},{"date":"2023-01-31","close":8933.416},{"date":"2023-02-01","close":8863.4873},{"date":"2023-02-02","close":8898.4512},{"date":"2023-02-03","close":8872.2275},{"date":"2023-02-06","close":8889.71},{"date":"2023-02-07","close":8837.2637},{"date":"2023-02-08","close":8811.04},{"date":"2023-02-09","close":8846.0049},{"date":"2023-02-10","close":8837.2637},{"date":"2023-02-13","close":8828.5215},{"date":"2023-02-14","close":8837.2637},{"date":"2023-02-15","close":8776.0752},{"date":"2023-02-16","close":8671.1826},{"date":"2023-02-17","close":8697.4062},{"date":"2023-02-20","close":8898.4512},{"date":"2023-02-21","close":8968.3799},{"date":"2023-02-22","close":8863.4873},{"date":"2023-02-23","close":8933.416},{"date":"2023-02-24","close":8854.7461},{"date":"2023-02-27","close":8732.3701},{"date":"2023-02-28","close":8688.665},{"date":"2023-03-02","close":8688.665},{"date":"2023-03-03","close":8618.7363},{"date":"2023-03-06","close":8653.7002},{"date":"2023-03-07","close":8609.9951},{"date":"2023-03-08","close":8513.8428},{"date":"2023-03-09","close":8470.1367},{"date":"2023-03-10","close":8286.5732},{"date":"2023-03-13","close":8207.9033},{"date":"2023-03-14","close":7893.2236},{"date":"2023-03-15","close":8041.8232},{"date":"2023-03-16","close":7936.9282},{"date":"2023-03-17","close":8050.5635},{"date":"2023-03-20","close":8103.0107},{"date":"2023-03-21","close":8050.5635},{"date":"2023-03-22","close":8024.3403},{"date":"2023-03-23","close":7954.4116},{"date":"2023-03-24","close":7954.4116},{"date":"2023-03-27","close":7867.001},{"date":"2023-03-28","close":7893.2236},{"date":"2023-03-29","close":7884.4819},{"date":"2023-03-30","close":8085.5278},{"date":"2023-03-31","close":8111.751},{"date":"2023-04-03","close":8251.6094},{"date":"2023-04-04","close":8216.6445},{"date":"2023-04-05","close":8216.6445},{"date":"2023-04-06","close":8129.2329},{"date":"2023-04-07","close":8207.9033},{"date":"2023-04-10","close":8155.457},{"date":"2023-04-11","close":8190.4214},{"date":"2023-04-12","close":8190.4214},{"date":"2023-04-13","close":8225.3857},{"date":"2023-04-14","close":8269.0908},{"date":"2023-04-17","close":8251.6094},{"date":"2023-04-18","close":8242.8682},{"date":"2023-04-19","close":8382.7266},{"date":"2023-04-20","close":8304.0557},{"date":"2023-04-21","close":8242.8682},{"date":"2023-04-24","close":8155.457},{"date":"2023-04-25","close":8033.0811},{"date":"2023-04-26","close":7989.376},{"date":"2023-04-27","close":7971.8936},{"date":"2023-04-28","close":8015.5991},{"date":"2023-05-02","close":8059.3042},{"date":"2023-05-03","close":8041.8232},{"date":"2023-05-04","close":8059.3042},{"date":"2023-05-08","close":8356.502},{"date":"2023-05-09","close":8470.1367},{"date":"2023-05-10","close":8531.3242},{"date":"2023-05-11","close":8435.1729},{"date":"2023-05-12","close":8435.1729},{"date":"2023-05-15","close":8400.207},{"date":"2023-05-16","close":8382.7266},{"date":"2023-05-17","close":8408.9482},{"date":"2023-05-18","close":8400.207},{"date":"2023-05-19","close":8408.9482},{"date":"2023-05-22","close":8426.4316},{"date":"2023-05-23","close":8373.9854},{"date":"2023-05-24","close":8566.29},{"date":"2023-05-25","close":8452.6543},{"date":"2023-05-26","close":8478.8779},{"date":"2023-05-30","close":8478.8779},{"date":"2023-05-31","close":8435.1729},{"date":"2023-06-01","close":8365.2432},{"date":"2023-06-02","close":8426.4316},{"date":"2023-06-05","close":8505.1016},{"date":"2023-06-07","close":8522.583},{"date":"2023-06-08","close":8478.8779},{"date":"2023-06-09","close":8478.8779},{"date":"2023-06-12","close":8452.6543},{"date":"2023-06-13","close":8382.7266},{"date":"2023-06-14","close":8426.4316},{"date":"2023-06-15","close":8339.0205},{"date":"2023-06-16","close":8321.5391},{"date":"2023-06-19","close":8365.2432},{"date":"2023-06-20","close":8269.0908},{"date":"2023-06-21","close":8146.7163},{"date":"2023-06-22","close":8225.3857},{"date":"2023-06-23","close":8181.6807},{"date":"2023-06-26","close":8181.6807},{"date":"2023-06-27","close":8181.6807},{"date":"2023-06-28","close":8199.1621},{"date":"2023-06-29","close":8120.4922},{"date":"2023-06-30","close":8137.9751},{"date":"2023-07-03","close":8155.457},{"date":"2023-07-04","close":8146.7163},{"date":"2023-07-05","close":8216.6445},{"date":"2023-07-06","close":8015.5991},{"date":"2023-07-07","close":8006.8579},{"date":"2023-07-10","close":7998.1167},{"date":"2023-07-11","close":8076.7866},{"date":"2023-07-12","close":8068.0454},{"date":"2023-07-13","close":8068.0454},{"date":"2023-07-14","close":8129.2329},{"date":"2023-07-17","close":8103.0107},{"date":"2023-07-18","close":8059.3042},{"date":"2023-07-19","close":7998.1167},{"date":"2023-07-20","close":7954.4116},{"date":"2023-07-21","close":7989.376},{"date":"2023-07-24","close":7849.5181},{"date":"2023-07-25","close":7832.0356},{"date":"2023-07-26","close":7552.3203},{"date":"2023-07-27","close":7700.9194},{"date":"2023-07-28","close":7718.4009},{"date":"2023-07-31","close":7779.5889},{"date":"2023-08-01","close":8015.5991},{"date":"2023-08-02","close":7832.0356},{"date":"2023-08-03","close":7875.7407},{"date":"2023-08-04","close":7867.001},{"date":"2023-08-07","close":7963.1523},{"date":"2023-08-08","close":7971.8936},{"date":"2023-08-09","close":7893.2236},{"date":"2023-08-10","close":7893.2236},{"date":"2023-08-11","close":7814.5537},{"date":"2023-08-14","close":7779.5889},{"date":"2023-08-16","close":7604.7666},{"date":"2023-08-17","close":7578.5439},{"date":"2023-08-18","close":7552.3203},{"date":"2023-08-21","close":7526.0972},{"date":"2023-08-22","close":7491.1323},{"date":"2023-08-23","close":7464.9092},{"date":"2023-08-24","close":7473.6499},{"date":"2023-08-25","close":7648.4722},{"date":"2023-08-28","close":7587.2842},{"date":"2023-08-29","close":7578.5439},{"date":"2023-08-30","close":7578.5439},{"date":"2023-08-31","close":7508.6147},{"date":"2023-09-01","close":7517.3564},{"date":"2023-09-04","close":7482.3911},{"date":"2023-09-05","close":7482.3911},{"date":"2023-09-06","close":7482.3911},{"date":"2023-09-07","close":7438.6855},{"date":"2023-09-08","close":7499.8735},{"date":"2023-09-11","close":7508.6147},{"date":"2023-09-12","close":7491.1323},{"date":"2023-09-13","close":7508.6147},{"date":"2023-09-14","close":7482.3911},{"date":"2023-09-15","close":7543.5791},{"date":"2023-09-18","close":7561.061},{"date":"2023-09-19","close":7552.3203},{"date":"2023-09-20","close":7543.5791},{"date":"2023-09-21","close":7534.8374},{"date":"2023-09-22","close":7473.6499},{"date":"2023-09-25","close":7499.8735},{"date":"2023-09-26","close":7412.4624},{"date":"2023-09-27","close":7447.4272},{"date":"2023-10-04","close":7368.7563},{"date":"2023-10-05","close":7403.7212},{"date":"2023-10-06","close":7403.7212},{"date":"2023-10-10","close":7342.5332},{"date":"2023-10-11","close":7438.6855},{"date":"2023-10-12","close":7447.4272},{"date":"2023-10-13","close":7421.2036},{"date":"2023-10-16","close":7403.7212},{"date":"2023-10-17","close":7534.8374},{"date":"2023-10-18","close":7543.5791},{"date":"2023-10-19","close":7508.6147},{"date":"2023-10-20","close":7394.9805},{"date":"2023-10-23","close":7386.2393},{"date":"2023-10-24","close":7403.7212},{"date":"2023-10-25","close":7456.1685},{"date":"2023-10-26","close":7386.2393},{"date":"2023-10-27","close":7412.4624},{"date":"2023-10-30","close":7403.7212},{"date":"2023-10-31","close":7412.4624},{"date":"2023-11-01","close":7561.061},{"date":"2023-11-02","close":7543.5791},{"date":"2023-11-03","close":7543.5791},{"date":"2023-11-06","close":7648.4722},{"date":"2023-11-07","close":7587.2842},{"date":"2023-11-08","close":7613.5083},{"date":"2023-11-09","close":7648.4722},{"date":"2023-11-10","close":7613.5083},{"date":"2023-11-13","close":7622.249},{"date":"2023-11-14","close":7814.5537},{"date":"2023-11-15","close":7884.4819},{"date":"2023-11-16","close":7884.4819},{"date":"2023-11-17","close":7867.001},{"date":"2023-11-20","close":7884.4819},{"date":"2023-11-21","close":7910.7061},{"date":"2023-11-22","close":7875.7407},{"date":"2023-11-23","close":7840.7764},{"date":"2023-11-24","close":7840.7764},{"date":"2023-11-27","close":7884.4819},{"date":"2023-11-28","close":7884.4819},{"date":"2023-11-29","close":7884.4819},{"date":"2023-11-30","close":7867.001},{"date":"2023-12-01","close":7884.4819},{"date":"2023-12-04","close":7893.2236},{"date":"2023-12-05","close":7858.2593},{"date":"2023-12-06","close":7867.001},{"date":"2023-12-07","close":7910.7061},{"date":"2023-12-08","close":7954.4116},{"date":"2023-12-11","close":7980.6348},{"date":"2023-12-12","close":7936.9282},{"date":"2023-12-13","close":7823.2944},{"date":"2023-12-14","close":7840.7764},{"date":"2023-12-15","close":7875.7407},{"date":"2023-12-18","close":7893.2236},{"date":"2023-12-19","close":7849.5181},{"date":"2023-12-20","close":7936.9282},{"date":"2023-12-21","close":7945.6704},{"date":"2023-12-22","close":7936.9282},{"date":"2023-12-26","close":7936.9282},{"date":"2023-12-27","close":8113.7188},{"date":"2023-12-28","close":8113.7188},{"date":"2024-01-02","close":8178.8521},{"date":"2024-01-03","close":8095.1094},{"date":"2024-01-04","close":8085.8042},{"date":"2024-01-05","close":8067.1958},{"date":"2024-01-08","close":8048.5859},{"date":"2024-01-09","close":8020.6714},{"date":"2024-01-10","close":8011.3672},{"date":"2024-01-11","close":8057.8906},{"date":"2024-01-12","close":8020.6714},{"date":"2024-01-15","close":7974.1479},{"date":"2024-01-16","close":7964.8428},{"date":"2024-01-17","close":7890.4053},{"date":"2024-01-18","close":7899.71},{"date":"2024-01-19","close":7881.1006},{"date":"2024-01-22","close":7899.71},{"date":"2024-01-23","close":7871.7964},{"date":"2024-01-24","close":7834.5771},{"date":"2024-01-25","close":7834.5771},{"date":"2024-01-26","close":7825.2725},{"date":"2024-01-29","close":7843.8818},{"date":"2024-01-30","close":7899.71},{"date":"2024-01-31","close":7964.8428},{"date":"2024-02-01","close":8216.0703},{"date":"2024-02-02","close":8848.792},{"date":"2024-02-05","close":8979.0586},{"date":"2024-02-06","close":8541.7363},{"date":"2024-02-07","close":8727.8311},{"date":"2024-02-08","close":8653.3926},{"date":"2024-02-13","close":8653.3926},{"date":"2024-02-14","close":8588.2598},{"date":"2024-02-15","close":8532.4316},{"date":"2024-02-16","close":8578.9551},{"date":"2024-02-19","close":8541.7363},{"date":"2024-02-20","close":8634.7832},{"date":"2024-02-21","close":8588.2598},{"date":"2024-02-22","close":8606.8691},{"date":"2024-02-23","close":8625.4785},{"date":"2024-02-26","close":8532.4316},{"date":"2024-02-27","close":8430.0801},{"date":"2024-02-28","close":8430.0801},{"date":"2024-02-29","close":8383.5557},{"date":"2024-03-04","close":8467.2979},{"date":"2024-03-05","close":8374.251},{"date":"2024-03-06","close":8281.2041},{"date":"2024-03-07","close":8271.8984},{"date":"2024-03-08","close":8271.8984},{"date":"2024-03-11","close":8281.2041},{"date":"2024-03-12","close":8243.9854},{"date":"2024-03-13","close":8309.1182},{"date":"2024-03-14","close":8364.9463},{"date":"2024-03-15","close":8374.251},{"date":"2024-03-18","close":8430.0801},{"date":"2024-03-19","close":8281.2041},{"date":"2024-03-20","close":8337.0322},{"date":"2024-03-21","close":8374.251},{"date":"2024-03-22","close":8430.0801},{"date":"2024-03-25","close":8411.4697},{"date":"2024-03-26","close":8430.0801},{"date":"2024-03-27","close":8430.0801},{"date":"2024-03-28","close":8392.8604},{"date":"2024-03-29","close":8364.9463},{"date":"2024-04-01","close":8364.9463},{"date":"2024-04-02","close":8383.5557},{"date":"2024-04-03","close":8346.3369},{"date":"2024-04-04","close":8337.0322},{"date":"2024-04-05","close":8420.7744},{"date":"2024-04-08","close":8448.6885},{"date":"2024-05-02","close":8485.9082},{"date":"2024-05-03","close":8439.3848},{"date":"2024-05-07","close":8411.4697},{"date":"2024-05-08","close":8411.4697},{"date":"2024-05-09","close":8495.2129},{"date":"2024-05-10","close":8485.9082},{"date":"2024-05-13","close":8457.9932},{"date":"2024-05-14","close":8504.5176},{"date":"2024-05-16","close":8532.4316},{"date":"2024-05-17","close":8495.2129},{"date":"2024-05-20","close":8541.7363},{"date":"2024-05-21","close":8402.165},{"date":"2024-05-22","close":8402.165},{"date":"2024-05-23","close":8411.4697},{"date":"2024-05-24","close":8402.165},{"date":"2024-05-27","close":8420.7744},{"date":"2024-05-28","close":8485.9082},{"date":"2024-05-29","close":8439.3848},{"date":"2024-05-30","close":8392.8604},{"date":"2024-05-31","close":8392.8604},{"date":"2024-06-03","close":8439.3848},{"date":"2024-06-04","close":8411.4697},{"date":"2024-06-05","close":8457.9932},{"date":"2024-06-07","close":8504.5176},{"date":"2024-06-10","close":8644.0879},{"date":"2024-06-11","close":8644.0879},{"date":"2024-06-12","close":8578.9551},{"date":"2024-06-13","close":8541.7363},{"date":"2024-06-14","close":8672.002},{"date":"2024-06-17","close":8606.8691},{"date":"2024-06-18","close":8504.5176},{"date":"2024-06-19","close":8541.7363},{"date":"2024-06-20","close":8551.041},{"date":"2024-06-21","close":8504.5176},{"date":"2024-06-24","close":8448.6885},{"date":"2024-06-25","close":8430.0801},{"date":"2024-06-26","close":8430.0801},{"date":"2024-06-27","close":8457.9932},{"date":"2024-06-28","close":8513.8213},{"date":"2024-07-01","close":8513.8213},{"date":"2024-07-02","close":8476.6035},{"date":"2024-07-03","close":8467.2979},{"date":"2024-07-04","close":8430.0801},{"date":"2024-07-05","close":8430.0801},{"date":"2024-07-08","close":8430.0801},{"date":"2024-07-09","close":8448.6885},{"date":"2024-07-10","close":8448.6885},{"date":"2024-07-11","close":8504.5176},{"date":"2024-07-12","close":8523.126},{"date":"2024-07-15","close":8495.2129},{"date":"2024-07-16","close":8495.2129},{"date":"2024-07-17","close":8495.2129},{"date":"2024-07-18","close":8476.6035},{"date":"2024-07-19","close":8467.2979},{"date":"2024-07-22","close":8402.165},{"date":"2024-07-23","close":8402.165},{"date":"2024-07-24","close":8392.8604},{"date":"2024-07-25","close":8355.6416},{"date":"2024-07-26","close":8420.7744},{"date":"2024-07-29","close":8504.5176},{"date":"2024-07-30","close":8476.6035},{"date":"2024-07-31","close":8504.5176},{"date":"2024-08-01","close":8485.9082},{"date":"2024-08-02","close":8383.5557},{"date":"2024-08-05","close":8178.8521},{"date":"2024-08-06","close":8197.4619},{"date":"2024-08-07","close":8225.375},{"date":"2024-08-08","close":8197.4619},{"date":"2024-08-09","close":8346.3369},{"date":"2024-08-12","close":8299.8135},{"date":"2024-08-13","close":8476.6035},{"date":"2024-08-14","close":8634.7832},{"date":"2024-08-16","close":8578.9551},{"date":"2024-08-19","close":8606.8691},{"date":"2024-08-20","close":8569.6494},{"date":"2024-08-21","close":8569.6494},{"date":"2024-08-22","close":8569.6494},{"date":"2024-08-23","close":8532.4316},{"date":"2024-08-26","close":8616.1738},{"date":"2024-08-27","close":8625.4785},{"date":"2024-08-28","close":8578.9551},{"date":"2024-08-29","close":8625.4785},{"date":"2024-08-30","close":8634.7832},{"date":"2024-09-02","close":8737.1357},{"date":"2024-09-03","close":8699.916},{"date":"2024-09-04","close":8597.5645},{"date":"2024-09-05","close":8495.2129},{"date":"2024-09-06","close":8690.6123},{"date":"2024-09-09","close":8783.6592},{"date":"2024-09-10","close":8783.6592},{"date":"2024-09-11","close":8616.1738},{"date":"2024-09-12","close":8653.3926},{"date":"2024-09-13","close":8699.916},{"date":"2024-09-19","close":8681.3076},{"date":"2024-09-20","close":8737.1357},{"date":"2024-09-23","close":8746.4404},{"date":"2024-09-24","close":8737.1357},{"date":"2024-09-25","close":8746.4404},{"date":"2024-09-26","close":8737.1357},{"date":"2024-09-27","close":8746.4404},{"date":"2024-09-30","close":8709.2207},{"date":"2024-10-02","close":8578.9551},{"date":"2024-10-04","close":8541.7363},{"date":"2024-10-07","close":8569.6494},{"date":"2024-10-08","close":8606.8691},{"date":"2024-10-10","close":8634.7832},{"date":"2024-10-11","close":8625.4785},{"date":"2024-10-14","close":8634.7832},{"date":"2024-10-15","close":8597.5645},{"date":"2024-10-16","close":8569.6494},{"date":"2024-10-17","close":8504.5176},{"date":"2024-10-18","close":8504.5176},{"date":"2024-10-21","close":8523.126},{"date":"2024-10-22","close":8495.2129},{"date":"2024-10-23","close":8606.8691},{"date":"2024-10-24","close":8606.8691},{"date":"2024-10-25","close":8662.6973},{"date":"2024-10-28","close":8755.7441},{"date":"2024-10-29","close":8904.6201},{"date":"2024-10-30","close":9053.4961},{"date":"2024-10-31","close":9127.9336},{"date":"2024-11-01","close":9072.1055},{"date":"2024-11-04","close":9025.582},{"date":"2024-11-05","close":8792.9639},{"date":"2024-11-06","close":8886.0107},{"date":"2024-11-07","close":8913.9248},{"date":"2024-11-08","close":8941.8389},{"date":"2024-11-11","close":8811.5732},{"date":"2024-11-12","close":8653.3926},{"date":"2024-11-13","close":8597.5645},{"date":"2024-11-14","close":8746.4404},{"date":"2024-11-15","close":8811.5732},{"date":"2024-11-18","close":8867.4014},{"date":"2024-11-19","close":8858.0967},{"date":"2024-11-20","close":9006.9717},{"date":"2024-11-21","close":8979.0586},{"date":"2024-11-22","close":8913.9248},{"date":"2024-11-25","close":8867.4014},{"date":"2024-11-26","close":8886.0107},{"date":"2024-11-27","close":9006.9717},{"date":"2024-11-28","close":9072.1055},{"date":"2024-11-29","close":8979.0586},{"date":"2024-12-02","close":8904.6201},{"date":"2024-12-03","close":8923.2295},{"date":"2024-12-04","close":8765.0488},{"date":"2024-12-05","close":8662.6973},{"date":"2024-12-06","close":8457.9932},{"date":"2024-12-09","close":8532.4316},{"date":"2024-12-10","close":8644.0879},{"date":"2024-12-11","close":8709.2207},{"date":"2024-12-12","close":8820.877},{"date":"2024-12-13","close":8811.5732},{"date":"2024-12-16","close":8802.2686},{"date":"2024-12-17","close":8830.1826},{"date":"2024-12-18","close":8886.0107},{"date":"2024-12-19","close":8830.1826},{"date":"2024-12-20","close":8904.6201},{"date":"2024-12-23","close":9025.582},{"date":"2024-12-24","close":8979.0586},{"date":"2024-12-26","close":8997.668},{"date":"2024-12-27","close":8881.8184},{"date":"2024-12-30","close":8785.2764},{"date":"2025-01-02","close":8775.6221},{"date":"2025-01-03","close":8775.6221},{"date":"2025-01-06","close":8727.3516},{"date":"2025-01-07","close":8727.3516},{"date":"2025-01-08","close":8756.3145},{"date":"2025-01-09","close":8688.7354},{"date":"2025-01-10","close":8708.043},{"date":"2025-01-13","close":8659.7725},{"date":"2025-01-14","close":8650.1182},{"date":"2025-01-15","close":8621.1562},{"date":"2025-01-16","close":8640.4639},{"date":"2025-01-17","close":8659.7725},{"date":"2025-01-20","close":8621.1562},{"date":"2025-01-21","close":8630.8105},{"date":"2025-01-22","close":8650.1182},{"date":"2025-01-23","close":8611.502},{"date":"2025-01-24","close":8669.4268},{"date":"2025-01-31","close":8717.6973},{"date":"2025-02-03","close":8543.9229},{"date":"2025-02-04","close":8572.8848},{"date":"2025-02-05","close":8553.5771},{"date":"2025-02-06","close":8572.8848},{"date":"2025-02-07","close":8563.2314},{"date":"2025-02-10","close":8447.3809},{"date":"2025-02-11","close":8485.998},{"date":"2025-02-12","close":8437.7275},{"date":"2025-02-13","close":8485.998},{"date":"2025-02-14","close":8495.6523},{"date":"2025-02-17","close":8485.998},{"date":"2025-02-18","close":8485.998},{"date":"2025-02-19","close":8563.2314},{"date":"2025-02-20","close":8563.2314},{"date":"2025-02-21","close":8563.2314},{"date":"2025-02-24","close":8592.1934},{"date":"2025-02-25","close":8563.2314},{"date":"2025-02-26","close":8534.2686},{"date":"2025-02-27","close":8543.9229},{"date":"2025-02-28","close":8437.7275},{"date":"2025-03-04","close":8408.7646},{"date":"2025-03-05","close":8437.7275},{"date":"2025-03-06","close":8457.0352},{"date":"2025-03-07","close":8428.0732},{"date":"2025-03-10","close":8379.8018},{"date":"2025-03-11","close":8302.5693},{"date":"2025-03-12","close":8254.2979},{"date":"2025-03-13","close":8225.3359},{"date":"2025-03-14","close":8234.9902},{"date":"2025-03-17","close":8283.2607},{"date":"2025-03-18","close":8292.915},{"date":"2025-03-19","close":8312.2236},{"date":"2025-03-20","close":8341.1855},{"date":"2025-03-21","close":8360.4941},{"date":"2025-03-24","close":8370.1484},{"date":"2025-03-25","close":8283.2607},{"date":"2025-03-26","close":8263.9521},{"date":"2025-03-27","close":8234.9902},{"date":"2025-03-28","close":8254.2979},{"date":"2025-03-31","close":8128.7944},{"date":"2025-04-01","close":8177.0649},{"date":"2025-04-02","close":8167.4111},{"date":"2025-04-03","close":8099.832},{"date":"2025-04-04","close":8138.4482},{"date":"2025-04-07","close":7964.6738},{"date":"2025-04-08","close":8041.9067},{"date":"2025-04-09","close":7916.4028},{"date":"2025-04-10","close":7964.6738},{"date":"2025-04-11","close":7993.6362},{"date":"2025-04-14","close":8022.5986},{"date":"2025-04-15","close":8061.2153},{"date":"2025-04-16","close":8051.561},{"date":"2025-04-17","close":8090.1777},{"date":"2025-04-18","close":8119.1401},{"date":"2025-04-21","close":8128.7944},{"date":"2025-04-22","close":8138.4482},{"date":"2025-04-23","close":8167.4111},{"date":"2025-04-24","close":8138.4482},{"date":"2025-04-25","close":8167.4111},{"date":"2025-04-28","close":8157.7568},{"date":"2025-04-29","close":8186.7192},{"date":"2025-04-30","close":8234.9902},{"date":"2025-05-02","close":8215.6816},{"date":"2025-05-07","close":8215.6816},{"date":"2025-05-08","close":8234.9902},{"date":"2025-05-09","close":8225.3359},{"date":"2025-05-12","close":8215.6816},{"date":"2025-05-13","close":8186.7192},{"date":"2025-05-14","close":8244.6445},{"date":"2025-05-15","close":8254.2979},{"date":"2025-05-16","close":8312.2236},{"date":"2025-05-19","close":8215.6816},{"date":"2025-05-20","close":8225.3359},{"date":"2025-05-21","close":8254.2979},{"date":"2025-05-22","close":8283.2607},{"date":"2025-05-23","close":8254.2979},{"date":"2025-05-26","close":8321.877},{"date":"2025-05-27","close":8389.4561},{"date":"2025-05-28","close":8534.2686},{"date":"2025-05-29","close":9045.9385},{"date":"2025-05-30","close":8988.0137},{"date":"2025-06-02","close":8852.8555},{"date":"2025-06-04","close":10001.6992},{"date":"2025-06-05","close":10088.5869},{"date":"2025-06-09","close":11102.2725},{"date":"2025-06-10","close":10938.1523},{"date":"2025-06-11","close":10928.498},{"date":"2025-06-12","close":10831.9561},{"date":"2025-06-13","close":10523.0234},{"date":"2025-06-16","close":10629.2188},{"date":"2025-06-17","close":10609.9111},{"date":"2025-06-18","close":10252.707},{"date":"2025-06-19","close":10204.4365},{"date":"2025-06-20","close":10252.707},{"date":"2025-06-23","close":9992.0449},{"date":"2025-06-24","close":10281.6699},{"date":"2025-06-25","close":10272.0156},{"date":"2025-06-26","close":10107.8955},{"date":"2025-06-27","close":9943.7744},{"date":"2025-06-30","close":10078.9326},{"date":"2025-07-01","close":10745.0693},{"date":"2025-07-02","close":11256.7393},{"date":"2025-07-03","close":10802.9941},{"date":"2025-07-04","close":10358.9033},{"date":"2025-07-07","close":10542.332},{"date":"2025-07-08","close":10532.6777},{"date":"2025-07-09","close":10957.46},{"date":"2025-07-10","close":11044.3477},{"date":"2025-07-11","close":10938.1523},{"date":"2025-07-14","close":11372.5889},{"date":"2025-07-15","close":11382.2432},{"date":"2025-07-16","close":11198.8145},{"date":"2025-07-17","close":10851.2646},{"date":"2025-07-18","close":10677.4902},{"date":"2025-07-21","close":10619.5654},{"date":"2025-07-22","close":10474.7529},{"date":"2025-07-23","close":10349.249},{"date":"2025-07-24","close":10117.5488},{"date":"2025-07-25","close":10310.6318},{"date":"2025-07-28","close":9905.1582},{"date":"2025-07-29","close":10136.8574},{"date":"2025-07-30","close":9953.4287},{"date":"2025-07-31","close":10021.0078},{"date":"2025-08-01","close":9644.4961},{"date":"2025-08-04","close":10069.2783},{"date":"2025-08-05","close":10310.6318},{"date":"2025-08-06","close":10185.1279},{"date":"2025-08-07","close":10098.2412},{"date":"2025-08-08","close":10098.2412},{"date":"2025-08-11","close":10011.3535},{"date":"2025-08-12","close":9885.8496},{"date":"2025-08-13","close":9837.5791},{"date":"2025-08-14","close":9827.9248},{"date":"2025-08-18","close":9673.458},{"date":"2025-08-19","close":9644.4961},{"date":"2025-08-20","close":9625.1875},{"date":"2025-08-21","close":9721.7295},{"date":"2025-08-22","close":9673.458},{"date":"2025-08-25","close":9673.458},{"date":"2025-08-26","close":9673.458},{"date":"2025-08-27","close":9605.8789},{"date":"2025-08-28","close":9818.2705},{"date":"2025-08-29","close":9750.6914},{"date":"2025-09-01","close":9692.7666},{"date":"2025-09-02","close":9760.3457},{"date":"2025-09-03","close":9750.6914},{"date":"2025-09-04","close":9760.3457},{"date":"2025-09-05","close":9750.6914},{"date":"2025-09-08","close":9750.6914},{"date":"2025-09-09","close":9866.541},{"date":"2025-09-10","close":10021.0078},{"date":"2025-09-11","close":9934.1201},{"date":"2025-09-12","close":9934.1201},{"date":"2025-09-15","close":10040.3164},{"date":"2025-09-16","close":9914.8125},{"date":"2025-09-17","close":9798.9619},{"date":"2025-09-18","close":9808.6162},{"date":"2025-09-19","close":10120.0},{"date":"2025-09-22","close":9750.6914},{"date":"2025-09-23","close":9683.1123},{"date":"2025-09-24","close":9625.1875},{"date":"2025-09-25","close":9644.4961},{"date":"2025-09-26","close":9567.2627},{"date":"2025-09-29","close":9596.2256},{"date":"2025-09-30","close":9596.2256},{"date":"2025-10-01","close":9528.6465},{"date":"2025-10-02","close":9586.5713},{"date":"2025-10-10","close":9432.1045},{"date":"2025-10-13","close":9277.6377},{"date":"2025-10-14","close":9509.3379},{"date":"2025-10-15","close":9499.6836},{"date":"2025-10-16","close":9499.6836},{"date":"2025-10-17","close":9441.7588},{"date":"2025-10-20","close":9480.375},{"date":"2025-10-21","close":9480.375},{"date":"2025-10-22","close":9586.5713},{"date":"2025-10-23","close":9576.917},{"date":"2025-10-24","close":9547.9541},{"date":"2025-10-27","close":9596.2256},{"date":"2025-10-28","close":9654.1504},{"date":"2025-10-29","close":9567.2627},{"date":"2025-10-30","close":9451.4131},{"date":"2025-10-31","close":9364.5254},{"date":"2025-11-03","close":9210.0596},{"date":"2025-11-04","close":9248.6758},{"date":"2025-11-05","close":9422.4502},{"date":"2025-11-06","close":9509.3379},{"date":"2025-11-07","close":9480.375},{"date":"2025-11-10","close":9847.2334},{"date":"2025-11-11","close":9770.0},{"date":"2025-11-12","close":9992.0449},{"date":"2025-11-13","close":9856.8867},{"date":"2025-11-14","close":9750.6914},{"date":"2025-11-17","close":9683.1123},{"date":"2025-11-18","close":9683.1123},{"date":"2025-11-19","close":9625.1875},{"date":"2025-11-20","close":9779.6543},{"date":"2025-11-21","close":9808.6162},{"date":"2025-11-24","close":9741.0371},{"date":"2025-11-25","close":9596.2256},{"date":"2025-11-26","close":9721.7295},{"date":"2025-11-27","close":9673.458},{"date":"2025-11-28","close":9750.6914},{"date":"2025-12-01","close":9712.0752},{"date":"2025-12-02","close":9837.5791},{"date":"2025-12-03","close":9847.2334},{"date":"2025-12-04","close":9847.2334},{"date":"2025-12-05","close":9808.6162},{"date":"2025-12-08","close":9808.6162},{"date":"2025-12-09","close":9644.4961},{"date":"2025-12-10","close":9683.1123},{"date":"2025-12-11","close":9683.1123},{"date":"2025-12-12","close":9885.8496},{"date":"2025-12-15","close":9789.3086},{"date":"2025-12-16","close":9789.3086},{"date":"2025-12-17","close":9798.9619},{"date":"2025-12-18","close":9798.9619},{"date":"2025-12-19","close":9876.1953},{"date":"2025-12-22","close":9885.8496},{"date":"2025-12-23","close":9818.2705},{"date":"2025-12-24","close":9818.2705},{"date":"2025-12-26","close":9770.0},{"date":"2025-12-29","close":9710.0},{"date":"2025-12-30","close":9790.0},{"date":"2026-01-02","close":9690.0},{"date":"2026-01-05","close":9710.0},{"date":"2026-01-06","close":9780.0},{"date":"2026-01-07","close":9600.0},{"date":"2026-01-08","close":9500.0},{"date":"2026-01-09","close":9430.0},{"date":"2026-01-12","close":9420.0},{"date":"2026-01-13","close":9390.0},{"date":"2026-01-14","close":9560.0},{"date":"2026-01-15","close":9640.0},{"date":"2026-01-16","close":9610.0},{"date":"2026-01-19","close":9500.0},{"date":"2026-01-20","close":9640.0},{"date":"2026-01-21","close":9460.0},{"date":"2026-01-22","close":9470.0},{"date":"2026-01-23","close":9660.0},{"date":"2026-01-26","close":9700.0},{"date":"2026-01-27","close":9630.0},{"date":"2026-01-28","close":9540.0},{"date":"2026-01-29","close":9500.0},{"date":"2026-01-30","close":9450.0},{"date":"2026-02-02","close":9270.0},{"date":"2026-02-03","close":9350.0},{"date":"2026-02-04","close":9580.0},{"date":"2026-02-05","close":9610.0},{"date":"2026-02-06","close":9320.0},{"date":"2026-02-09","close":9410.0},{"date":"2026-02-10","close":9550.0},{"date":"2026-02-11","close":9600.0},{"date":"2026-02-12","close":9680.0},{"date":"2026-02-13","close":9660.0},{"date":"2026-02-19","close":9760.0},{"date":"2026-02-20","close":9800.0},{"date":"2026-02-23","close":9930.0},{"date":"2026-02-24","close":9970.0},{"date":"2026-02-25","close":10000.0},{"date":"2026-02-26","close":9890.0},{"date":"2026-02-27","close":9740.0},{"date":"2026-03-03","close":9520.0},{"date":"2026-03-04","close":9000.0},{"date":"2026-03-05","close":9210.0},{"date":"2026-03-06","close":9210.0},{"date":"2026-03-09","close":8900.0},{"date":"2026-03-10","close":8900.0},{"date":"2026-03-11","close":9130.0},{"date":"2026-03-12","close":9170.0},{"date":"2026-03-13","close":9130.0},{"date":"2026-03-16","close":9030.0},{"date":"2026-03-17","close":9110.0},{"date":"2026-03-18","close":9140.0},{"date":"2026-03-19","close":9070.0},{"date":"2026-03-20","close":9290.0},{"date":"2026-03-23","close":8990.0},{"date":"2026-03-24","close":9120.0},{"date":"2026-03-25","close":9120.0},{"date":"2026-03-26","close":9070.0},{"date":"2026-03-27","close":9070.0},{"date":"2026-03-30","close":8880.0},{"date":"2026-03-31","close":8830.0},{"date":"2026-04-01","close":9000.0},{"date":"2026-04-02","close":8860.0},{"date":"2026-04-03","close":8990.0},{"date":"2026-04-06","close":8990.0},{"date":"2026-04-07","close":8980.0},{"date":"2026-04-08","close":9120.0},{"date":"2026-04-09","close":9110.0},{"date":"2026-04-10","close":9180.0},{"date":"2026-04-13","close":9180.0},{"date":"2026-04-14","close":9180.0},{"date":"2026-04-15","close":9160.0},{"date":"2026-04-16","close":9230.0},{"date":"2026-04-17","close":9210.0},{"date":"2026-04-20","close":9180.0},{"date":"2026-04-21","close":9180.0},{"date":"2026-04-22","close":9180.0},{"date":"2026-04-23","close":9170.0},{"date":"2026-04-24","close":9240.0},{"date":"2026-04-27","close":9210.0},{"date":"2026-04-28","close":9200.0},{"date":"2026-04-29","close":9130.0},{"date":"2026-04-30","close":9210.0},{"date":"2026-05-04","close":9200.0},{"date":"2026-05-06","close":9100.0},{"date":"2026-05-07","close":9040.0},{"date":"2026-05-08","close":9050.0},{"date":"2026-05-11","close":8940.0},{"date":"2026-05-12","close":8760.0},{"date":"2026-05-13","close":8700.0},{"date":"2026-05-14","close":9020.0},{"date":"2026-05-15","close":8860.0},{"date":"2026-05-18","close":8750.0},{"date":"2026-05-19","close":8660.0},{"date":"2026-05-20","close":8520.0},{"date":"2026-05-21","close":8610.0},{"date":"2026-05-22","close":8730.0},{"date":"2026-05-26","close":8680.0},{"date":"2026-05-27","close":8510.0},{"date":"2026-05-28","close":8510.0},{"date":"2026-05-29","close":8320.0},{"date":"2026-06-01","close":7990.0},{"date":"2026-06-02","close":8220.0},{"date":"2026-06-04","close":8070.0},{"date":"2026-06-05","close":8190.0},{"date":"2026-06-08","close":7960.0},{"date":"2026-06-09","close":8010.0},{"date":"2026-06-10","close":8040.0},{"date":"2026-06-11","close":8050.0},{"date":"2026-06-12","close":8470.0},{"date":"2026-06-15","close":8380.0},{"date":"2026-06-16","close":8400.0},{"date":"2026-06-17","close":8360.0},{"date":"2026-06-18","close":8290.0},{"date":"2026-06-19","close":8040.0},{"date":"2026-06-22","close":7970.0},{"date":"2026-06-23","close":7620.0},{"date":"2026-06-24","close":7830.0},{"date":"2026-06-25","close":7640.0},{"date":"2026-06-26","close":7500.0},{"date":"2026-06-29","close":7940.0},{"date":"2026-06-30","close":7880.0},{"date":"2026-07-01","close":7990.0},{"date":"2026-07-02","close":8230.0},{"date":"2026-07-03","close":8300.0},{"date":"2026-07-06","close":8320.0},{"date":"2026-07-07","close":8320.0},{"date":"2026-07-08","close":8290.0},{"date":"2026-07-09","close":8070.0},{"date":"2026-07-10","close":8290.0},{"date":"2026-07-13","close":8250.0},{"date":"2026-07-14","close":8350.0},{"date":"2026-07-15","close":8230.0},{"date":"2026-07-16","close":8310.0},{"date":"2026-07-20","close":8090.0},{"date":"2026-07-21","close":8030.0},{"date":"2026-07-22","close":8250.0},{"date":"2026-07-23","close":8180.0},{"date":"2026-07-24","close":8280.0},{"date":"2026-07-27","close":8350.0},{"date":"2026-07-28","close":8050.0},{"date":"2026-07-29","close":8050.0},{"date":"2026-07-30","close":8090.0},{"date":"2026-07-31","close":8050.0},{"date":"2026-08-03","close":8080.0},{"date":"2026-08-04","close":8120.0},{"date":"2026-08-05","close":8030.0},{"date":"2026-08-06","close":8090.0},{"date":"2026-08-07","close":8260.0},{"date":"2026-08-10","close":8330.0},{"date":"2026-08-11","close":8370.0},{"date":"2026-08-12","close":8280.0},{"date":"2026-08-13","close":8200.0},{"date":"2026-08-14","close":8440.0},{"date":"2026-08-18","close":8300.0},{"date":"2026-08-19","close":8120.0},{"date":"2026-08-20","close":8080.0},{"date":"2026-08-21","close":8080.0},{"date":"2026-08-24","close":8060.0},{"date":"2026-08-25","close":8170.0},{"date":"2026-08-26","close":8190.0},{"date":"2026-08-27","close":8030.0},{"date":"2026-08-28","close":8210.0},{"date":"2026-08-31","close":8170.0},{"date":"2026-09-01","close":8190.0},{"date":"2026-09-02","close":8050.0},{"date":"2026-09-03","close":8020.0},{"date":"2026-09-04","close":8030.0},{"date":"2026-09-07","close":8010.0},{"date":"2026-09-08","close":8000.0},{"date":"2026-09-09","close":8010.0},{"date":"2026-09-10","close":8050.0},{"date":"2026-09-11","close":8000.0},{"date":"2026-09-14","close":8050.0},{"date":"2026-09-15","close":8050.0},{"date":"2026-09-16","close":8020.0},{"date":"2026-09-17","close":7960.0},{"date":"2026-09-18","close":7860.0},{"date":"2026-09-21","close":7800.0},{"date":"2026-09-22","close":7820.0},{"date":"2026-09-23","close":7800.0},{"date":"2026-09-28","close":7940.0},{"date":"2026-09-29","close":7850.0},{"date":"2026-09-30","close":7800.0},{"date":"2026-10-01","close":7930.0},{"date":"2026-10-02","close":7800.0},{"date":"2026-10-06","close":7720.0},{"date":"2026-10-07","close":7720.0},{"date":"2026-10-08","close":7770.0},{"date":"2026-10-12","close":7810.0},{"date":"2026-10-13","close":7580.0},{"date":"2026-10-14","close":7560.0},{"date":"2026-10-15","close":7680.0},{"date":"2026-10-16","close":7700.0},{"date":"2026-10-19","close":7750.0},{"date":"2026-10-20","close":7770.0},{"date":"2026-10-21","close":7550.0},{"date":"2026-10-22","close":7730.0},{"date":"2026-10-23","close":7560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1981.0,"foreign_net":1990.0,"institution_net":-9.0},{"date":"2026-10-21","retail_net":1640.0,"foreign_net":-340.0,"institution_net":-1300.0},{"date":"2026-10-20","retail_net":-4762.0,"foreign_net":2576.0,"institution_net":2186.0},{"date":"2026-10-19","retail_net":-3180.0,"foreign_net":983.0,"institution_net":2197.0},{"date":"2026-10-16","retail_net":811.0,"foreign_net":-728.0,"institution_net":-83.0},{"date":"2026-10-15","retail_net":-6499.0,"foreign_net":1316.0,"institution_net":5183.0},{"date":"2026-10-14","retail_net":-4614.0,"foreign_net":2882.0,"institution_net":1732.0},{"date":"2026-10-13","retail_net":-1391.0,"foreign_net":1601.0,"institution_net":-210.0},{"date":"2026-10-12","retail_net":2930.0,"foreign_net":-372.0,"institution_net":-2558.0},{"date":"2026-10-08","retail_net":1092.0,"foreign_net":-905.0,"institution_net":-187.0},{"date":"2026-10-07","retail_net":434.0,"foreign_net":-294.0,"institution_net":-140.0},{"date":"2026-10-06","retail_net":1463.0,"foreign_net":-537.0,"institution_net":-926.0},{"date":"2026-10-02","retail_net":818.0,"foreign_net":-594.0,"institution_net":-224.0},{"date":"2026-10-01","retail_net":-10.0,"foreign_net":67.0,"institution_net":-57.0},{"date":"2026-09-30","retail_net":643.0,"foreign_net":-1554.0,"institution_net":911.0},{"date":"2026-09-29","retail_net":-2287.0,"foreign_net":2338.0,"institution_net":-51.0},{"date":"2026-09-28","retail_net":132.0,"foreign_net":-5.0,"institution_net":-127.0},{"date":"2026-09-23","retail_net":-1474.0,"foreign_net":-353.0,"institution_net":1827.0},{"date":"2026-09-22","retail_net":1362.0,"foreign_net":-736.0,"institution_net":-626.0},{"date":"2026-09-21","retail_net":1632.0,"foreign_net":-2141.0,"institution_net":509.0},{"date":"2026-09-18","retail_net":388.0,"foreign_net":-161.0,"institution_net":-227.0},{"date":"2026-09-17","retail_net":2680.0,"foreign_net":-2615.0,"institution_net":-65.0},{"date":"2026-09-16","retail_net":3117.0,"foreign_net":-3274.0,"institution_net":157.0},{"date":"2026-09-15","retail_net":3969.0,"foreign_net":-3976.0,"institution_net":7.0},{"date":"2026-09-14","retail_net":101.0,"foreign_net":-131.0,"institution_net":30.0},{"date":"2026-09-11","retail_net":-307.0,"foreign_net":-178.0,"institution_net":485.0},{"date":"2026-09-10","retail_net":510.0,"foreign_net":-504.0,"institution_net":-6.0},{"date":"2026-09-09","retail_net":1426.0,"foreign_net":-1118.0,"institution_net":-308.0},{"date":"2026-09-08","retail_net":-1984.0,"foreign_net":1003.0,"institution_net":981.0},{"date":"2026-09-07","retail_net":1329.0,"foreign_net":-789.0,"institution_net":-540.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1981.0,"foreign_net":1990.0,"institution_net":-9.0},"d3":{"retail_net":-5103.0,"foreign_net":4226.0,"institution_net":877.0},"d7":{"retail_net":-18585.0,"foreign_net":8679.0,"institution_net":9906.0},"d14":{"retail_net":-13249.0,"foreign_net":7645.0,"institution_net":5604.0},"d30":{"retail_net":-2012.0,"foreign_net":-6549.0,"institution_net":8561.0}},"analysis":"최근 5일 외국인 순매수 4481.00, 기관 순매수 2991.00. 30일 누적: 외국인 -6549.00, 기관 8561.00.","foreign_flow":4481.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2991.0},"insider_trades":[],"price_analysis":{"current":7730.0,"low_30d":7350.0,"support":7426.0,"high_30d":8110.0,"change_1d":0.0,"change_7d":-0.3,"change_30d":-3.4,"resistance":8034.0,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.21,"per":2.83,"quarter":"2024-Q2"},{"pbr":0.21,"per":2.23,"quarter":"2024-Q3"},{"pbr":0.21,"per":2.25,"quarter":"2024-Q4"},{"pbr":0.2,"per":1.89,"quarter":"2025-Q1"},{"pbr":0.24,"per":2.58,"quarter":"2025-Q2"},{"pbr":0.22,"per":2.61,"quarter":"2025-Q3"},{"pbr":0.24,"per":14.3,"quarter":"2025-Q4"},{"pbr":0.22,"per":16.01,"quarter":"2026-Q1"},{"pbr":0.19,"per":229.87,"quarter":"2026-Q2"},{"pbr":0.15,"per":225.5,"quarter":"현재"}],"timeline":[{"close":8513.8213,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8709.2207,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8785.2764,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8128.7944,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10078.9326,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9596.2256,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9790.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8830.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7880.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.22,"pbr_5y_low":0.19,"per_5y_avg":30.51,"per_5y_low":1.89,"current_pbr":0.15,"current_per":225.5,"pbr_5y_high":0.24,"per_5y_high":229.87,"pbr_5y_median":0.21,"per_5y_median":2.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"BEVERAGES - BREWERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 225.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.28,"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":true,"unit":"%","value":46.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.21,"per":2.83,"close":8513.8213,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":2.23,"close":8709.2207,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":2.25,"close":8785.2764,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":1.89,"close":8128.7944,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":2.58,"close":10078.9326,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":2.61,"close":9596.2256,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":14.3,"close":9790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":16.01,"close":8830.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.19,"per":229.87,"close":7880.0,"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":"225.5배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.1%"}],"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":759.0,"pbr":null,"per":null,"roa":0.00947595579944316,"roe":0.03111442772373738,"revenue":615277821831.0,"market_cap":null,"net_income":36884853456.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4683671145149029,"total_assets":3892467866742.0,"total_equity":1185458199119.0,"profit_margin":0.05994829026379446,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64352082679.0,"operating_margin":0.10459028490169724},{"eps":1252.36,"pbr":0.36,"per":null,"roa":0.00731170635519118,"roe":0.025376239710158587,"revenue":588294108035.0,"market_cap":213500000000.0,"net_income":29063252762.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4509114735366653,"total_assets":3974893321771.0,"total_equity":1145293908552.0,"profit_margin":0.04940259024363866,"dividend_yield":3.8,"fiscal_quarter":"Q1","operating_income":55686535848.0,"operating_margin":0.0946576467236809},{"eps":-3354.8,"pbr":null,"per":null,"roa":-0.019920901860833867,"roe":-0.06828342323622671,"revenue":566109931977.0,"market_cap":null,"net_income":-77854117743.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.41816929275252124,"total_assets":3908162305446.0,"total_equity":1140161316659.0,"profit_margin":-0.13752473388183387,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6882663583.0,"operating_margin":-0.012157821642457298},{"eps":1377.72,"pbr":null,"per":null,"roa":0.007830097868979966,"roe":0.026369865931309525,"revenue":665855325406.0,"market_cap":null,"net_income":31972470811.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4461120597779683,"total_assets":4083278567649.0,"total_equity":1212462395307.0,"profit_margin":0.04801714365129548,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":58045350352.0,"operating_margin":0.087174117465543},{"eps":1276.32,"pbr":null,"per":null,"roa":0.0074104906977452666,"roe":0.025128228873437134,"revenue":642895817131.0,"market_cap":null,"net_income":29619177552.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4759110385091456,"total_assets":3996925272575.0,"total_equity":1178721258119.0,"profit_margin":0.04607150453113717,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":67482230769.0,"operating_margin":0.10496604421871585},{"eps":1385.33,"pbr":null,"per":null,"roa":0.007792706641349121,"roe":0.02773708556941043,"revenue":609642955128.0,"market_cap":null,"net_income":32149100182.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.45523315187285346,"total_assets":4125537077376.0,"total_equity":1159065544271.0,"profit_margin":0.05273430933889822,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":64607746227.0,"operating_margin":0.10597636810784605},{"eps":-361.12,"pbr":null,"per":null,"roa":-0.002055306440437418,"roe":-0.007259433794860057,"revenue":623032857660.0,"market_cap":null,"net_income":-8380396841.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4448542591765689,"total_assets":4077443964617.0,"total_equity":1154414666187.0,"profit_margin":-0.013450970904608903,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23698308060.0,"operating_margin":0.038037011641740066},{"eps":1609.95,"pbr":null,"per":null,"roa":0.009213843000125904,"roe":0.03199581125537109,"revenue":682044203809.0,"market_cap":null,"net_income":37361779335.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4642887304760076,"total_assets":4054961576238.0,"total_equity":1167708455235.0,"profit_margin":0.054779117139836894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73789155584.0,"operating_margin":0.10818823057495545},{"eps":1672.33,"pbr":null,"per":null,"roa":0.00967415812864866,"roe":0.03432655845622274,"revenue":661623893726.0,"market_cap":null,"net_income":38809393335.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4816324235321031,"total_assets":4011655879396.0,"total_equity":1130593775793.0,"profit_margin":0.05865778685295219,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":72913637437.0,"operating_margin":0.11020405721199046},{"eps":990.33,"pbr":null,"per":null,"roa":0.005882640877120085,"roe":0.02116585091690273,"revenue":618367755264.0,"market_cap":null,"net_income":22982366808.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45585441106749564,"total_assets":3906811122431.0,"total_equity":1085822955960.0,"profit_margin":0.03716617920704505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51393785645.0,"operating_margin":0.08311200771304518},{"eps":-364.31,"pbr":null,"per":null,"roa":-0.002124379073215161,"roe":-0.007650186123083012,"revenue":616629114145.0,"market_cap":null,"net_income":-8454500057.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45448481799725676,"total_assets":3979751148746.0,"total_equity":1105136518377.0,"profit_margin":-0.013710835027182854,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33820860895.0,"operating_margin":0.05484797931069963},{"eps":704.79,"pbr":null,"per":null,"roa":0.004083500717878533,"roe":0.014256174298628875,"revenue":651002459621.0,"market_cap":null,"net_income":16355922826.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4454502075795929,"total_assets":4005367932076.0,"total_equity":1147286956752.0,"profit_margin":0.02512421049149657,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47266275110.0,"operating_margin":0.07260537101122082}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3003.14,"per":2.83,"date":"2024-06","close":8513.82,"source":"reported"},{"eps":3003.14,"per":2.83,"date":"2024-07","close":8504.52,"source":"reported"},{"eps":3003.14,"per":2.88,"date":"2024-08","close":8634.78,"source":"reported"},{"eps":3908.3,"per":2.23,"date":"2024-09","close":8709.22,"source":"reported"},{"eps":3908.3,"per":2.34,"date":"2024-10","close":9127.93,"source":"reported"},{"eps":3908.3,"per":2.3,"date":"2024-11","close":8979.06,"source":"reported"},{"eps":3911.49,"per":2.25,"date":"2024-12","close":8785.28,"source":"reported"},{"eps":3911.49,"per":2.23,"date":"2025-01","close":8717.7,"source":"reported"},{"eps":3911.49,"per":2.16,"date":"2025-02","close":8437.73,"source":"reported"},{"eps":4306.49,"per":1.89,"date":"2025-03","close":8128.79,"source":"reported"},{"eps":4306.49,"per":1.91,"date":"2025-04","close":8234.99,"source":"reported"},{"eps":4306.49,"per":2.09,"date":"2025-05","close":8988.01,"source":"reported"},{"eps":3910.48,"per":2.58,"date":"2025-06","close":10078.93,"source":"reported"},{"eps":3910.48,"per":2.56,"date":"2025-07","close":10021.01,"source":"reported"},{"eps":3910.48,"per":2.49,"date":"2025-08","close":9750.69,"source":"reported"},{"eps":3678.25,"per":2.61,"date":"2025-09","close":9596.23,"source":"reported"},{"eps":3678.25,"per":2.55,"date":"2025-10","close":9364.53,"source":"reported"},{"eps":3678.25,"per":2.65,"date":"2025-11","close":9750.69,"source":"reported"},{"eps":684.57,"per":14.3,"date":"2025-12","close":9790.0,"source":"reported"},{"eps":684.57,"per":13.8,"date":"2026-01","close":9450.0,"source":"reported"},{"eps":684.57,"per":14.23,"date":"2026-02","close":9740.0,"source":"reported"},{"eps":551.6,"per":16.01,"date":"2026-03","close":8830.0,"source":"reported"},{"eps":551.6,"per":16.7,"date":"2026-04","close":9210.0,"source":"reported"},{"eps":551.6,"per":15.08,"date":"2026-05","close":8320.0,"source":"reported"},{"eps":34.28,"per":229.87,"date":"2026-06","close":7880.0,"source":"reported"},{"eps":34.28,"per":234.83,"date":"2026-07","close":8050.0,"source":"reported"},{"eps":34.28,"per":238.33,"date":"2026-08","close":8170.0,"source":"reported"},{"eps":34.28,"per":227.54,"date":"2026-09","close":7800.0,"source":"reported"},{"eps":34.28,"per":220.54,"date":"2026-10","close":7560.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":44.3,"std":85.05,"count":29,"current":220.54,"lower_1sd":0.0,"upper_1sd":129.34},"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":"하이트진로홀딩스","phase":"above-fold","symbol_resolved":true}