{"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":"2026-10-23T09:45:38.403271+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.0,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":-49.9,"direction":"higher_better","percentile":19}],"summary":"매출 +23.0%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.5,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"RSI 36","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.26,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"삼화페인트(000390)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1763.10억. 현재가 6,480원, 전일 대비 +0.0%, 30일 -1.2%. PER 12.6배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.77만, 기관 순매수 2724.00.","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":3.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.67%","value_pct":3.67},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":63},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.67},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-15.21465426750001,"grade":"D","trend":"하락","atr_14":284.2857142857143,"rsi_14":35.51912568306011,"sma_20":6939.0,"sma_60":6532.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-15.21)가 시그널선(56.15)을 하회합니다(데드크로스). SMA20 6939, SMA60 6532 — 혼조세입니다. 볼린저밴드 6543~7335 (현재 위치 -8%).","bb_lower":6543.32841901395,"bb_upper":7334.67158098605,"macd_signal":56.14565213635628},"change_pct":-0.77,"chart_data":[{"date":"2024-10-23","open":6380,"high":6498,"low":6343,"close":6498,"volume":36299},{"date":"2024-10-24","open":6462,"high":6471,"low":6352,"close":6352,"volume":34804},{"date":"2024-10-25","open":6352,"high":6763,"low":6352,"close":6736,"volume":217263},{"date":"2024-10-28","open":6781,"high":6781,"low":6571,"close":6654,"volume":62130},{"date":"2024-10-29","open":6644,"high":6708,"low":6562,"close":6581,"volume":30608},{"date":"2024-10-30","open":6562,"high":6891,"low":6562,"close":6736,"volume":123637},{"date":"2024-10-31","open":6717,"high":6800,"low":6599,"close":6736,"volume":57737},{"date":"2024-11-01","open":6727,"high":6727,"low":6581,"close":6581,"volume":39396},{"date":"2024-11-04","open":6562,"high":6654,"low":6508,"close":6644,"volume":33973},{"date":"2024-11-05","open":6617,"high":6973,"low":6581,"close":6818,"volume":193074},{"date":"2024-11-06","open":6818,"high":6845,"low":6663,"close":6754,"volume":78094},{"date":"2024-11-07","open":6763,"high":6800,"low":6635,"close":6699,"volume":83707},{"date":"2024-11-08","open":6626,"high":6754,"low":6270,"close":6343,"volume":202000},{"date":"2024-11-11","open":6352,"high":6371,"low":6060,"close":6088,"volume":121040},{"date":"2024-11-12","open":6033,"high":6088,"low":5841,"close":5841,"volume":138487},{"date":"2024-11-13","open":5796,"high":5860,"low":5695,"close":5713,"volume":96254},{"date":"2024-11-14","open":5713,"high":5841,"low":5677,"close":5777,"volume":88437},{"date":"2024-11-15","open":5732,"high":5869,"low":5622,"close":5805,"volume":58390},{"date":"2024-11-18","open":5823,"high":5960,"low":5805,"close":5933,"volume":81600},{"date":"2024-11-19","open":5951,"high":5951,"low":5869,"close":5933,"volume":34307},{"date":"2024-11-20","open":5878,"high":5951,"low":5841,"close":5878,"volume":66487},{"date":"2024-11-21","open":5878,"high":5951,"low":5814,"close":5914,"volume":29395},{"date":"2024-11-22","open":5869,"high":5987,"low":5869,"close":5933,"volume":20679},{"date":"2024-11-25","open":5978,"high":6024,"low":5914,"close":5978,"volume":36833},{"date":"2024-11-26","open":6024,"high":6060,"low":5951,"close":6042,"volume":31475},{"date":"2024-11-27","open":6042,"high":6051,"low":5942,"close":5978,"volume":58741},{"date":"2024-11-28","open":5978,"high":6024,"low":5933,"close":5951,"volume":26976},{"date":"2024-11-29","open":5951,"high":5987,"low":5823,"close":5923,"volume":45621},{"date":"2024-12-02","open":5978,"high":6106,"low":5814,"close":5832,"volume":97085},{"date":"2024-12-03","open":5841,"high":5933,"low":5841,"close":5914,"volume":29503},{"date":"2024-12-04","open":5640,"high":6197,"low":5640,"close":5923,"volume":283082},{"date":"2024-12-05","open":5896,"high":5896,"low":5732,"close":5796,"volume":86503},{"date":"2024-12-06","open":5777,"high":5796,"low":5522,"close":5613,"volume":121445},{"date":"2024-12-09","open":5531,"high":5613,"low":5248,"close":5248,"volume":142056},{"date":"2024-12-10","open":5221,"high":5704,"low":5221,"close":5695,"volume":82481},{"date":"2024-12-11","open":5668,"high":5850,"low":5668,"close":5796,"volume":46124},{"date":"2024-12-12","open":5841,"high":5878,"low":5759,"close":5841,"volume":48752},{"date":"2024-12-13","open":5841,"high":5923,"low":5805,"close":5914,"volume":51374},{"date":"2024-12-16","open":5969,"high":6051,"low":5896,"close":5933,"volume":82216},{"date":"2024-12-17","open":5933,"high":5978,"low":5878,"close":5878,"volume":37566},{"date":"2024-12-18","open":5887,"high":5978,"low":5887,"close":5960,"volume":22075},{"date":"2024-12-19","open":5841,"high":5933,"low":5841,"close":5914,"volume":25565},{"date":"2024-12-20","open":5914,"high":5933,"low":5786,"close":5814,"volume":52637},{"date":"2024-12-23","open":5823,"high":5996,"low":5823,"close":5960,"volume":33987},{"date":"2024-12-24","open":5960,"high":6060,"low":5951,"close":6033,"volume":64067},{"date":"2024-12-26","open":6015,"high":6088,"low":5951,"close":5969,"volume":75270},{"date":"2024-12-27","open":5914,"high":5914,"low":5695,"close":5750,"volume":77797},{"date":"2024-12-30","open":5677,"high":5805,"low":5604,"close":5604,"volume":46991},{"date":"2025-01-02","open":5750,"high":5750,"low":5549,"close":5640,"volume":21280},{"date":"2025-01-03","open":5586,"high":5796,"low":5586,"close":5732,"volume":52658},{"date":"2025-01-06","open":5732,"high":5823,"low":5677,"close":5786,"volume":18911},{"date":"2025-01-07","open":5786,"high":5832,"low":5704,"close":5750,"volume":23801},{"date":"2025-01-08","open":5741,"high":5750,"low":5677,"close":5713,"volume":50457},{"date":"2025-01-09","open":5768,"high":5768,"low":5659,"close":5686,"volume":26727},{"date":"2025-01-10","open":5750,"high":5750,"low":5650,"close":5723,"volume":18997},{"date":"2025-01-13","open":5713,"high":5723,"low":5613,"close":5631,"volume":22631},{"date":"2025-01-14","open":5613,"high":5786,"low":5613,"close":5732,"volume":33871},{"date":"2025-01-15","open":5732,"high":5768,"low":5631,"close":5668,"volume":30416},{"date":"2025-01-16","open":5668,"high":5704,"low":5659,"close":5695,"volume":17760},{"date":"2025-01-17","open":5759,"high":5759,"low":5677,"close":5695,"volume":20703},{"date":"2025-01-20","open":5704,"high":5723,"low":5631,"close":5713,"volume":26916},{"date":"2025-01-21","open":5713,"high":5723,"low":5613,"close":5668,"volume":28533},{"date":"2025-01-22","open":5650,"high":5695,"low":5631,"close":5659,"volume":29460},{"date":"2025-01-23","open":5650,"high":5686,"low":5595,"close":5604,"volume":52150},{"date":"2025-01-24","open":5595,"high":5659,"low":5595,"close":5650,"volume":35821},{"date":"2025-01-31","open":5650,"high":5686,"low":5595,"close":5595,"volume":21770},{"date":"2025-02-03","open":5485,"high":5595,"low":5449,"close":5494,"volume":56703},{"date":"2025-02-04","open":5504,"high":5613,"low":5504,"close":5595,"volume":25347},{"date":"2025-02-05","open":5640,"high":5677,"low":5595,"close":5631,"volume":18620},{"date":"2025-02-06","open":5604,"high":5677,"low":5604,"close":5677,"volume":33293},{"date":"2025-02-07","open":5695,"high":5732,"low":5631,"close":5631,"volume":28208},{"date":"2025-02-10","open":5640,"high":5677,"low":5586,"close":5677,"volume":31455},{"date":"2025-02-11","open":5668,"high":5704,"low":5640,"close":5704,"volume":23615},{"date":"2025-02-12","open":5704,"high":5750,"low":5659,"close":5668,"volume":26614},{"date":"2025-02-13","open":5668,"high":5768,"low":5659,"close":5732,"volume":38812},{"date":"2025-02-14","open":5732,"high":5786,"low":5704,"close":5777,"volume":31940},{"date":"2025-02-17","open":5786,"high":5896,"low":5786,"close":5869,"volume":71530},{"date":"2025-02-18","open":5841,"high":5933,"low":5841,"close":5905,"volume":48672},{"date":"2025-02-19","open":5951,"high":5951,"low":5896,"close":5942,"volume":61509},{"date":"2025-02-20","open":5933,"high":5960,"low":5887,"close":5942,"volume":40676},{"date":"2025-02-21","open":5914,"high":5987,"low":5905,"close":5960,"volume":33087},{"date":"2025-02-24","open":5969,"high":6060,"low":5933,"close":6051,"volume":71046},{"date":"2025-02-25","open":6024,"high":6088,"low":6006,"close":6060,"volume":48714},{"date":"2025-02-26","open":6097,"high":6215,"low":6024,"close":6133,"volume":149029},{"date":"2025-02-27","open":6258,"high":6287,"low":6114,"close":6191,"volume":84216},{"date":"2025-02-28","open":6114,"high":6239,"low":5989,"close":6047,"volume":45862},{"date":"2025-03-04","open":5970,"high":6133,"low":5921,"close":5941,"volume":27838},{"date":"2025-03-05","open":5970,"high":6124,"low":5941,"close":6104,"volume":31759},{"date":"2025-03-06","open":6114,"high":6181,"low":6066,"close":6114,"volume":28704},{"date":"2025-03-07","open":6037,"high":6258,"low":6037,"close":6143,"volume":54893},{"date":"2025-03-10","open":6143,"high":6191,"low":6066,"close":6104,"volume":15799},{"date":"2025-03-11","open":5921,"high":6104,"low":5893,"close":6018,"volume":37655},{"date":"2025-03-12","open":6018,"high":6133,"low":5999,"close":6056,"volume":17048},{"date":"2025-03-13","open":6066,"high":6095,"low":5970,"close":5970,"volume":27482},{"date":"2025-03-14","open":5950,"high":6047,"low":5950,"close":5989,"volume":10564},{"date":"2025-03-17","open":6018,"high":7096,"low":5999,"close":6210,"volume":7632976},{"date":"2025-03-18","open":6230,"high":6326,"low":6172,"close":6258,"volume":473604},{"date":"2025-03-19","open":6258,"high":6307,"low":6162,"close":6162,"volume":303492},{"date":"2025-03-20","open":6162,"high":6249,"low":6008,"close":6056,"volume":202017},{"date":"2025-03-21","open":6047,"high":6114,"low":5941,"close":6056,"volume":97090},{"date":"2025-03-24","open":6066,"high":6153,"low":6027,"close":6095,"volume":71100},{"date":"2025-03-25","open":6095,"high":6133,"low":5950,"close":5950,"volume":92692},{"date":"2025-03-26","open":5950,"high":6008,"low":5931,"close":5931,"volume":91685},{"date":"2025-03-27","open":5941,"high":6008,"low":5854,"close":5864,"volume":82951},{"date":"2025-03-28","open":5883,"high":5883,"low":5739,"close":5777,"volume":100871},{"date":"2025-03-31","open":5681,"high":5777,"low":5479,"close":5536,"volume":162009},{"date":"2025-04-01","open":5556,"high":5748,"low":5556,"close":5729,"volume":47014},{"date":"2025-04-02","open":5748,"high":5758,"low":5613,"close":5652,"volume":30868},{"date":"2025-04-03","open":5633,"high":5633,"low":5479,"close":5556,"volume":38684},{"date":"2025-04-04","open":5585,"high":5662,"low":5469,"close":5527,"volume":83328},{"date":"2025-04-07","open":5527,"high":5585,"low":5209,"close":5296,"volume":106119},{"date":"2025-04-08","open":5402,"high":5430,"low":5142,"close":5209,"volume":41488},{"date":"2025-04-09","open":5190,"high":5248,"low":5065,"close":5180,"volume":48327},{"date":"2025-04-10","open":5344,"high":5498,"low":5286,"close":5498,"volume":30448},{"date":"2025-04-11","open":5488,"high":5536,"low":5392,"close":5536,"volume":28860},{"date":"2025-04-14","open":5565,"high":5565,"low":5440,"close":5546,"volume":53852},{"date":"2025-04-15","open":5546,"high":5662,"low":5527,"close":5642,"volume":46992},{"date":"2025-04-16","open":5662,"high":5662,"low":5488,"close":5546,"volume":34991},{"date":"2025-04-17","open":5604,"high":5604,"low":5536,"close":5585,"volume":64143},{"date":"2025-04-18","open":5604,"high":5710,"low":5556,"close":5671,"volume":16098},{"date":"2025-04-21","open":5690,"high":5739,"low":5681,"close":5739,"volume":35336},{"date":"2025-04-22","open":5777,"high":5787,"low":5681,"close":5748,"volume":53016},{"date":"2025-04-23","open":5758,"high":5796,"low":5739,"close":5787,"volume":35195},{"date":"2025-04-24","open":5748,"high":5806,"low":5739,"close":5777,"volume":14123},{"date":"2025-04-25","open":5777,"high":5835,"low":5758,"close":5767,"volume":18978},{"date":"2025-04-28","open":5796,"high":5854,"low":5739,"close":5796,"volume":19486},{"date":"2025-04-29","open":5767,"high":5844,"low":5739,"close":5816,"volume":26722},{"date":"2025-04-30","open":5787,"high":5825,"low":5739,"close":5787,"volume":19413},{"date":"2025-05-02","open":5777,"high":5796,"low":5748,"close":5758,"volume":14765},{"date":"2025-05-07","open":5748,"high":5787,"low":5729,"close":5787,"volume":15534},{"date":"2025-05-08","open":5787,"high":5806,"low":5758,"close":5787,"volume":10710},{"date":"2025-05-09","open":5787,"high":5844,"low":5758,"close":5806,"volume":17394},{"date":"2025-05-12","open":5787,"high":5854,"low":5787,"close":5854,"volume":44480},{"date":"2025-05-13","open":5777,"high":5844,"low":5777,"close":5825,"volume":17963},{"date":"2025-05-14","open":5825,"high":5854,"low":5758,"close":5844,"volume":41009},{"date":"2025-05-15","open":5844,"high":5893,"low":5806,"close":5825,"volume":38345},{"date":"2025-05-16","open":5796,"high":5854,"low":5604,"close":5690,"volume":106887},{"date":"2025-05-19","open":5623,"high":5767,"low":5575,"close":5633,"volume":42912},{"date":"2025-05-20","open":5604,"high":5671,"low":5604,"close":5652,"volume":16355},{"date":"2025-05-21","open":5652,"high":5748,"low":5642,"close":5681,"volume":24034},{"date":"2025-05-22","open":5652,"high":5700,"low":5652,"close":5652,"volume":9227},{"date":"2025-05-23","open":5633,"high":5681,"low":5613,"close":5623,"volume":19695},{"date":"2025-05-26","open":5633,"high":5729,"low":5594,"close":5681,"volume":20565},{"date":"2025-05-27","open":5681,"high":5835,"low":5681,"close":5777,"volume":30104},{"date":"2025-05-28","open":5796,"high":5854,"low":5767,"close":5835,"volume":29284},{"date":"2025-05-29","open":5796,"high":5864,"low":5796,"close":5844,"volume":29464},{"date":"2025-05-30","open":5844,"high":5854,"low":5806,"close":5806,"volume":11077},{"date":"2025-06-02","open":5806,"high":5825,"low":5739,"close":5767,"volume":20367},{"date":"2025-06-04","open":5767,"high":5864,"low":5767,"close":5854,"volume":28401},{"date":"2025-06-05","open":5864,"high":5902,"low":5806,"close":5854,"volume":45656},{"date":"2025-06-09","open":5912,"high":6037,"low":5902,"close":5970,"volume":59637},{"date":"2025-06-10","open":5960,"high":5979,"low":5912,"close":5960,"volume":40969},{"date":"2025-06-11","open":5979,"high":5999,"low":5931,"close":5999,"volume":34270},{"date":"2025-06-12","open":5999,"high":6037,"low":5979,"close":6018,"volume":40829},{"date":"2025-06-13","open":6027,"high":6047,"low":5825,"close":5912,"volume":60495},{"date":"2025-06-16","open":5902,"high":5931,"low":5825,"close":5921,"volume":20813},{"date":"2025-06-17","open":5960,"high":5960,"low":5825,"close":5864,"volume":31350},{"date":"2025-06-18","open":5806,"high":5873,"low":5806,"close":5844,"volume":29077},{"date":"2025-06-19","open":5864,"high":5873,"low":5796,"close":5835,"volume":22775},{"date":"2025-06-20","open":5864,"high":5941,"low":5825,"close":5883,"volume":25544},{"date":"2025-06-23","open":5883,"high":5921,"low":5777,"close":5902,"volume":33876},{"date":"2025-06-24","open":5941,"high":6047,"low":5883,"close":5921,"volume":57505},{"date":"2025-06-25","open":5950,"high":5999,"low":5912,"close":5970,"volume":47562},{"date":"2025-06-26","open":5979,"high":6008,"low":5623,"close":5902,"volume":35856},{"date":"2025-06-27","open":5912,"high":5931,"low":5844,"close":5854,"volume":18546},{"date":"2025-06-30","open":5854,"high":5989,"low":5825,"close":5893,"volume":21440},{"date":"2025-07-01","open":5893,"high":5970,"low":5883,"close":5931,"volume":75336},{"date":"2025-07-02","open":5999,"high":5999,"low":5873,"close":5950,"volume":32389},{"date":"2025-07-03","open":5950,"high":5999,"low":5912,"close":5989,"volume":66737},{"date":"2025-07-04","open":6018,"high":6018,"low":5941,"close":5970,"volume":37712},{"date":"2025-07-07","open":5989,"high":5989,"low":5893,"close":5989,"volume":29020},{"date":"2025-07-08","open":5931,"high":6008,"low":5931,"close":5960,"volume":47571},{"date":"2025-07-09","open":5979,"high":6008,"low":5921,"close":5970,"volume":46200},{"date":"2025-07-10","open":5999,"high":6027,"low":5950,"close":5999,"volume":60497},{"date":"2025-07-11","open":6027,"high":6047,"low":5979,"close":6008,"volume":53990},{"date":"2025-07-14","open":6008,"high":6085,"low":5989,"close":6047,"volume":58771},{"date":"2025-07-15","open":6085,"high":6095,"low":6008,"close":6066,"volume":44634},{"date":"2025-07-16","open":6104,"high":6104,"low":6008,"close":6066,"volume":48224},{"date":"2025-07-17","open":6066,"high":6076,"low":5979,"close":6008,"volume":40765},{"date":"2025-07-18","open":6008,"high":6066,"low":5989,"close":6037,"volume":19737},{"date":"2025-07-21","open":5999,"high":6056,"low":5999,"close":6047,"volume":31779},{"date":"2025-07-22","open":6066,"high":6104,"low":5931,"close":6018,"volume":41537},{"date":"2025-07-23","open":5979,"high":6066,"low":5931,"close":5989,"volume":42963},{"date":"2025-07-24","open":5999,"high":6037,"low":5873,"close":5960,"volume":52620},{"date":"2025-07-25","open":5979,"high":5989,"low":5912,"close":5941,"volume":24498},{"date":"2025-07-28","open":5989,"high":5989,"low":5883,"close":5902,"volume":26636},{"date":"2025-07-29","open":5873,"high":5912,"low":5854,"close":5902,"volume":20493},{"date":"2025-07-30","open":5921,"high":5989,"low":5902,"close":5960,"volume":31884},{"date":"2025-07-31","open":5979,"high":6056,"low":5902,"close":5970,"volume":27005},{"date":"2025-08-01","open":5979,"high":5979,"low":5748,"close":5806,"volume":64178},{"date":"2025-08-04","open":5816,"high":5873,"low":5767,"close":5825,"volume":28760},{"date":"2025-08-05","open":5854,"high":5941,"low":5806,"close":5883,"volume":24028},{"date":"2025-08-06","open":5873,"high":5912,"low":5806,"close":5902,"volume":13989},{"date":"2025-08-07","open":5941,"high":5941,"low":5854,"close":5893,"volume":19224},{"date":"2025-08-08","open":5893,"high":5960,"low":5873,"close":5921,"volume":18065},{"date":"2025-08-11","open":5921,"high":5941,"low":5893,"close":5931,"volume":27531},{"date":"2025-08-12","open":5941,"high":5979,"low":5893,"close":5941,"volume":22945},{"date":"2025-08-13","open":5979,"high":5979,"low":5864,"close":5941,"volume":25094},{"date":"2025-08-14","open":5931,"high":6191,"low":5883,"close":5893,"volume":205130},{"date":"2025-08-18","open":5893,"high":5941,"low":5806,"close":5835,"volume":37299},{"date":"2025-08-19","open":5893,"high":5893,"low":5787,"close":5816,"volume":31836},{"date":"2025-08-20","open":5796,"high":5796,"low":5690,"close":5739,"volume":51488},{"date":"2025-08-21","open":5748,"high":5825,"low":5748,"close":5777,"volume":18785},{"date":"2025-08-22","open":5777,"high":5816,"low":5758,"close":5758,"volume":37603},{"date":"2025-08-25","open":5777,"high":5835,"low":5777,"close":5787,"volume":13925},{"date":"2025-08-26","open":5816,"high":5816,"low":5767,"close":5806,"volume":17378},{"date":"2025-08-27","open":5806,"high":5825,"low":5758,"close":5806,"volume":20339},{"date":"2025-08-28","open":5758,"high":5825,"low":5748,"close":5806,"volume":17023},{"date":"2025-08-29","open":5787,"high":5854,"low":5758,"close":5806,"volume":20627},{"date":"2025-09-01","open":5835,"high":5835,"low":5767,"close":5816,"volume":34552},{"date":"2025-09-02","open":5748,"high":5844,"low":5748,"close":5816,"volume":22012},{"date":"2025-09-03","open":5816,"high":5844,"low":5787,"close":5825,"volume":12480},{"date":"2025-09-04","open":5873,"high":5873,"low":5758,"close":5825,"volume":12222},{"date":"2025-09-05","open":5835,"high":5864,"low":5787,"close":5825,"volume":25848},{"date":"2025-09-08","open":5844,"high":6018,"low":5806,"close":5931,"volume":68079},{"date":"2025-09-09","open":5921,"high":6027,"low":5912,"close":5970,"volume":71439},{"date":"2025-09-10","open":5970,"high":6056,"low":5931,"close":5999,"volume":68427},{"date":"2025-09-11","open":5999,"high":6037,"low":5931,"close":5970,"volume":27481},{"date":"2025-09-12","open":6018,"high":6018,"low":5931,"close":5960,"volume":28020},{"date":"2025-09-15","open":5960,"high":6018,"low":5902,"close":5921,"volume":33626},{"date":"2025-09-16","open":5941,"high":5941,"low":5883,"close":5912,"volume":28029},{"date":"2025-09-17","open":5931,"high":5931,"low":5787,"close":5893,"volume":21756},{"date":"2025-09-18","open":5893,"high":5893,"low":5854,"close":5883,"volume":18483},{"date":"2025-09-19","open":6140,"high":6140,"low":6050,"close":6080,"volume":20266},{"date":"2025-09-22","open":5835,"high":5893,"low":5835,"close":5844,"volume":21012},{"date":"2025-09-23","open":5893,"high":5893,"low":5787,"close":5844,"volume":42396},{"date":"2025-09-24","open":5787,"high":5854,"low":5777,"close":5787,"volume":60334},{"date":"2025-09-25","open":5777,"high":5806,"low":5748,"close":5767,"volume":39300},{"date":"2025-09-26","open":5806,"high":5806,"low":5681,"close":5729,"volume":49676},{"date":"2025-09-29","open":5729,"high":5777,"low":5681,"close":5700,"volume":45430},{"date":"2025-09-30","open":5710,"high":5729,"low":5633,"close":5633,"volume":55347},{"date":"2025-10-01","open":5681,"high":5719,"low":5633,"close":5700,"volume":84123},{"date":"2025-10-02","open":5681,"high":5719,"low":5633,"close":5710,"volume":15851},{"date":"2025-10-10","open":5729,"high":5739,"low":5633,"close":5681,"volume":63268},{"date":"2025-10-13","open":5662,"high":5710,"low":5488,"close":5710,"volume":62035},{"date":"2025-10-14","open":5758,"high":5758,"low":5613,"close":5700,"volume":68770},{"date":"2025-10-15","open":5729,"high":5748,"low":5671,"close":5739,"volume":45538},{"date":"2025-10-16","open":5758,"high":5787,"low":5690,"close":5748,"volume":37210},{"date":"2025-10-17","open":5748,"high":5758,"low":5710,"close":5748,"volume":22705},{"date":"2025-10-20","open":5748,"high":5748,"low":5671,"close":5719,"volume":25947},{"date":"2025-10-21","open":5806,"high":5806,"low":5681,"close":5710,"volume":28646},{"date":"2025-10-22","open":5710,"high":5739,"low":5662,"close":5729,"volume":32223},{"date":"2025-10-23","open":5729,"high":5729,"low":5690,"close":5729,"volume":15404},{"date":"2025-10-24","open":5729,"high":5748,"low":5681,"close":5729,"volume":28385},{"date":"2025-10-27","open":5729,"high":5748,"low":5681,"close":5710,"volume":54215},{"date":"2025-10-28","open":5710,"high":5719,"low":5681,"close":5700,"volume":39590},{"date":"2025-10-29","open":5700,"high":5700,"low":5652,"close":5681,"volume":33021},{"date":"2025-10-30","open":5681,"high":5681,"low":5604,"close":5652,"volume":101309},{"date":"2025-10-31","open":5671,"high":5671,"low":5594,"close":5594,"volume":50062},{"date":"2025-11-03","open":5594,"high":5613,"low":5469,"close":5479,"volume":121083,"rsi_14":18.92,"sma_20":5910.5,"sma_60":6023.17,"sma_120":6070.42},{"date":"2025-11-04","open":5421,"high":5507,"low":5402,"close":5498,"volume":46003,"rsi_14":14.29,"sma_20":5903.5,"sma_60":6017.5,"sma_120":6067.92},{"date":"2025-11-05","open":5507,"high":5517,"low":5363,"close":5440,"volume":77055,"rsi_14":10.0,"sma_20":5890.0,"sma_60":6009.83,"sma_120":6064.75},{"date":"2025-11-06","open":5517,"high":5517,"low":5402,"close":5517,"volume":43684,"rsi_14":25.0,"sma_20":5879.0,"sma_60":6003.17,"sma_120":6061.83},{"date":"2025-11-07","open":5517,"high":5517,"low":5392,"close":5450,"volume":72604,"rsi_14":23.08,"sma_20":5867.0,"sma_60":5995.5,"sma_120":6058.58},{"date":"2025-11-10","open":5430,"high":5536,"low":5402,"close":5536,"volume":26604,"rsi_14":35.0,"sma_20":5858.0,"sma_60":5988.83,"sma_120":6055.92},{"date":"2025-11-11","open":5507,"high":5604,"low":5498,"close":5517,"volume":26266,"rsi_14":31.67,"sma_20":5848.5,"sma_60":5981.67,"sma_120":6053.25},{"date":"2025-11-12","open":5517,"high":5642,"low":5507,"close":5613,"volume":68962,"rsi_14":41.43,"sma_20":5842.0,"sma_60":5976.0,"sma_120":6052.58},{"date":"2025-11-13","open":5662,"high":5700,"low":5604,"close":5623,"volume":83309,"rsi_14":42.25,"sma_20":5835.5,"sma_60":5970.5,"sma_120":6052.5},{"date":"2025-11-14","open":5594,"high":5652,"low":5565,"close":5594,"volume":33429,"rsi_14":41.67,"sma_20":5827.5,"sma_60":5965.33,"sma_120":6052.0},{"date":"2025-11-17","open":5565,"high":5613,"low":5517,"close":5565,"volume":25626,"rsi_14":40.54,"sma_20":5819.5,"sma_60":5960.67,"sma_120":6051.0},{"date":"2025-11-18","open":5498,"high":5594,"low":5392,"close":5440,"volume":36346,"rsi_14":35.29,"sma_20":5805.5,"sma_60":5954.17,"sma_120":6049.17},{"date":"2025-11-19","open":5469,"high":5565,"low":5402,"close":5440,"volume":20908,"rsi_14":36.59,"sma_20":5790.5,"sma_60":5949.0,"sma_120":6047.58},{"date":"2025-11-20","open":5421,"high":5507,"low":5421,"close":5507,"volume":9698,"rsi_14":44.58,"sma_20":5779.0,"sma_60":5944.33,"sma_120":6046.08},{"date":"2025-11-21","open":5469,"high":5488,"low":5440,"close":5469,"volume":11988,"rsi_14":49.33,"sma_20":5765.5,"sma_60":5939.33,"sma_120":6043.42},{"date":"2025-11-24","open":5479,"high":5498,"low":5440,"close":5479,"volume":29197,"rsi_14":48.65,"sma_20":5753.5,"sma_60":5934.0,"sma_120":6040.33},{"date":"2025-11-25","open":5450,"high":5517,"low":5421,"close":5459,"volume":19482,"rsi_14":51.43,"sma_20":5741.0,"sma_60":5928.0,"sma_120":6037.0},{"date":"2025-11-26","open":5488,"high":5517,"low":5459,"close":5498,"volume":14937,"rsi_14":48.48,"sma_20":5731.5,"sma_60":5922.67,"sma_120":6034.33},{"date":"2025-11-27","open":5517,"high":5527,"low":5488,"close":5517,"volume":16208,"rsi_14":55.74,"sma_20":5724.5,"sma_60":5917.67,"sma_120":6032.17},{"date":"2025-11-28","open":5527,"high":5585,"low":5527,"close":5575,"volume":16467,"rsi_14":53.45,"sma_20":5723.5,"sma_60":5913.67,"sma_120":6029.75},{"date":"2025-12-01","open":5565,"high":5565,"low":5440,"close":5507,"volume":1423935,"rsi_14":49.21,"sma_20":5725.0,"sma_60":5908.33,"sma_120":6026.75},{"date":"2025-12-02","open":5507,"high":5623,"low":5507,"close":5623,"volume":61411,"rsi_14":50.77,"sma_20":5731.5,"sma_60":5905.0,"sma_120":6023.75},{"date":"2025-12-03","open":5623,"high":5825,"low":5585,"close":5633,"volume":166117,"rsi_14":50.77,"sma_20":5741.5,"sma_60":5901.67,"sma_120":6020.92},{"date":"2025-12-04","open":5681,"high":5681,"low":5594,"close":5613,"volume":36193,"rsi_14":51.56,"sma_20":5746.5,"sma_60":5898.0,"sma_120":6017.58},{"date":"2025-12-05","open":5623,"high":5681,"low":5556,"close":5662,"volume":27614,"rsi_14":57.58,"sma_20":5757.5,"sma_60":5895.17,"sma_120":6014.5},{"date":"2025-12-08","open":5662,"high":5681,"low":5594,"close":5642,"volume":22879,"rsi_14":69.09,"sma_20":5763.0,"sma_60":5890.17,"sma_120":6012.17},{"date":"2025-12-09","open":5594,"high":5700,"low":5594,"close":5623,"volume":16490,"rsi_14":66.67,"sma_20":5768.5,"sma_60":5884.17,"sma_120":6009.58},{"date":"2025-12-10","open":5604,"high":5652,"low":5585,"close":5613,"volume":28312,"rsi_14":60.78,"sma_20":5768.5,"sma_60":5877.5,"sma_120":6007.42},{"date":"2025-12-11","open":5613,"high":5748,"low":5604,"close":5710,"volume":100566,"rsi_14":71.93,"sma_20":5773.0,"sma_60":5873.0,"sma_120":6006.25},{"date":"2025-12-12","open":5777,"high":5777,"low":5671,"close":5729,"volume":45562,"rsi_14":72.41,"sma_20":5780.0,"sma_60":5869.0,"sma_120":6005.33},{"date":"2025-12-15","open":5681,"high":5777,"low":5681,"close":5719,"volume":41958,"rsi_14":73.68,"sma_20":5788.0,"sma_60":5865.5,"sma_120":6003.92},{"date":"2025-12-16","open":5729,"high":5806,"low":5633,"close":5767,"volume":184105,"rsi_14":74.14,"sma_20":5805.0,"sma_60":5863.0,"sma_120":6002.75},{"date":"2025-12-17","open":5854,"high":5873,"low":5729,"close":5873,"volume":227068,"rsi_14":77.61,"sma_20":5827.5,"sma_60":5862.67,"sma_120":6002.33},{"date":"2025-12-18","open":6153,"high":7635,"low":6056,"close":7635,"volume":9765251,"rsi_14":93.85,"sma_20":5938.0,"sma_60":5892.83,"sma_120":6016.75},{"date":"2025-12-19","open":9147,"high":9917,"low":8271,"close":8300,"volume":21380906,"rsi_14":97.39,"sma_20":6085.0,"sma_60":5935.17,"sma_120":6037.5},{"date":"2025-12-22","open":8213,"high":9763,"low":7838,"close":8280,"volume":16651507,"rsi_14":96.62,"sma_20":6230.5,"sma_60":5977.33,"sma_120":6058.5},{"date":"2025-12-23","open":8579,"high":8993,"low":7780,"close":7876,"volume":7474164,"rsi_14":84.57,"sma_20":6356.0,"sma_60":6012.5,"sma_120":6075.67},{"date":"2025-12-24","open":7761,"high":7943,"low":7115,"close":7115,"volume":2494448,"rsi_14":68.84,"sma_20":6440.0,"sma_60":6035.5,"sma_120":6085.92},{"date":"2025-12-26","open":7221,"high":7799,"low":7106,"close":7173,"volume":4180869,"rsi_14":68.92,"sma_20":6526.0,"sma_60":6059.83,"sma_120":6096.5},{"date":"2025-12-29","open":7115,"high":7347,"low":6894,"close":6961,"volume":1004484,"rsi_14":65.75,"sma_20":6598.0,"sma_60":6081.17,"sma_120":6104.92},{"date":"2025-12-30","open":6942,"high":7992,"low":6884,"close":7472,"volume":5893546,"rsi_14":69.75,"sma_20":6700.0,"sma_60":6111.83,"sma_120":6117.92},{"date":"2026-01-02","open":7414,"high":7703,"low":7327,"close":7443,"volume":1425530,"rsi_14":69.47,"sma_20":6794.5,"sma_60":6143.17,"sma_120":6130.5},{"date":"2026-01-05","open":7366,"high":7443,"low":6894,"close":6971,"volume":1274022,"rsi_14":62.43,"sma_20":6864.0,"sma_60":6165.17,"sma_120":6139.25},{"date":"2026-01-06","open":7029,"high":7067,"low":6740,"close":6807,"volume":675444,"rsi_14":60.33,"sma_20":6926.0,"sma_60":6183.83,"sma_120":6146.5},{"date":"2026-01-07","open":6788,"high":6807,"low":6403,"close":6518,"volume":737946,"rsi_14":57.27,"sma_20":6970.5,"sma_60":6198.33,"sma_120":6151.0},{"date":"2026-01-08","open":6595,"high":6711,"low":6422,"close":6518,"volume":343986,"rsi_14":56.89,"sma_20":7016.0,"sma_60":6212.33,"sma_120":6155.42},{"date":"2026-01-09","open":6470,"high":6557,"low":6441,"close":6490,"volume":216947,"rsi_14":55.73,"sma_20":7061.0,"sma_60":6226.0,"sma_120":6159.25},{"date":"2026-01-12","open":6547,"high":6624,"low":6345,"close":6461,"volume":429929,"rsi_14":33.86,"sma_20":7105.0,"sma_60":6238.5,"sma_120":6162.67},{"date":"2026-01-13","open":6461,"high":6480,"low":6278,"close":6413,"volume":439969,"rsi_14":18.79,"sma_20":7141.5,"sma_60":6250.0,"sma_120":6165.67},{"date":"2026-01-14","open":6451,"high":6692,"low":6278,"close":6393,"volume":382846,"rsi_14":18.79,"sma_20":7176.0,"sma_60":6261.17,"sma_120":6169.0},{"date":"2026-01-15","open":6374,"high":6461,"low":6307,"close":6384,"volume":307802,"rsi_14":21.61,"sma_20":7210.5,"sma_60":6272.67,"sma_120":6172.0},{"date":"2026-01-16","open":6403,"high":6509,"low":6355,"close":6461,"volume":387463,"rsi_14":14.32,"sma_20":8124.0,"sma_60":7022.33,"sma_120":6717.08},{"date":"2026-01-19","open":6538,"high":6538,"low":6355,"close":6393,"volume":300739,"rsi_14":30.05,"sma_20":7273.5,"sma_60":6297.17,"sma_120":6178.83},{"date":"2026-01-20","open":6384,"high":6557,"low":6355,"close":6490,"volume":273272,"rsi_14":37.17,"sma_20":7214.0,"sma_60":6310.33,"sma_120":6183.17},{"date":"2026-01-21","open":6432,"high":6441,"low":6287,"close":6374,"volume":310563,"rsi_14":12.0,"sma_20":7114.0,"sma_60":6321.5,"sma_120":6186.75},{"date":"2026-01-22","open":6384,"high":6461,"low":6326,"close":6384,"volume":190922,"rsi_14":12.84,"sma_20":7015.5,"sma_60":6333.17,"sma_120":6190.58},{"date":"2026-01-23","open":6364,"high":6518,"low":6364,"close":6518,"volume":228741,"rsi_14":29.2,"sma_20":6945.0,"sma_60":6347.33,"sma_120":6195.92},{"date":"2026-01-26","open":6518,"high":6605,"low":6403,"close":6490,"volume":231223,"rsi_14":33.33,"sma_20":6912.5,"sma_60":6361.33,"sma_120":6201.0},{"date":"2026-01-27","open":6490,"high":6518,"low":6413,"close":6499,"volume":148165,"rsi_14":48.57,"sma_20":6877.5,"sma_60":6376.0,"sma_120":6205.67},{"date":"2026-01-28","open":6499,"high":6538,"low":6422,"close":6422,"volume":291286,"rsi_14":43.59,"sma_20":6849.5,"sma_60":6390.33,"sma_120":6209.58},{"date":"2026-01-29","open":6422,"high":6682,"low":6364,"close":6634,"volume":447196,"rsi_14":57.73,"sma_20":6806.0,"sma_60":6410.33,"sma_120":6216.75},{"date":"2026-01-30","open":6586,"high":6817,"low":6518,"close":6701,"volume":507962,"rsi_14":62.38,"sma_20":6767.5,"sma_60":6431.17,"sma_120":6224.33},{"date":"2026-02-02","open":6730,"high":6827,"low":6490,"close":6509,"volume":450905,"rsi_14":54.31,"sma_20":6743.5,"sma_60":6449.67,"sma_120":6229.75},{"date":"2026-02-03","open":6605,"high":7125,"low":6528,"close":6807,"volume":1356481,"rsi_14":64.83,"sma_20":6743.5,"sma_60":6472.0,"sma_120":6237.58},{"date":"2026-02-04","open":6817,"high":7077,"low":6740,"close":7048,"volume":755826,"rsi_14":70.41,"sma_20":6771.0,"sma_60":6499.67,"sma_120":6247.58},{"date":"2026-02-05","open":7048,"high":7125,"low":6865,"close":7038,"volume":627832,"rsi_14":68.52,"sma_20":6798.0,"sma_60":6525.67,"sma_120":6257.25},{"date":"2026-02-06","open":6952,"high":7173,"low":6692,"close":7038,"volume":731681,"rsi_14":71.61,"sma_20":6826.5,"sma_60":6552.0,"sma_120":6266.83},{"date":"2026-02-09","open":7135,"high":9147,"low":6990,"close":9147,"volume":10071846,"rsi_14":87.91,"sma_20":6966.0,"sma_60":6613.17,"sma_120":6294.58},{"date":"2026-02-10","open":9927,"high":11891,"low":9744,"close":11891,"volume":8506189,"rsi_14":94.98,"sma_20":7250.5,"sma_60":6721.67,"sma_120":6346.08},{"date":"2026-02-11","open":13470,"high":13769,"low":10120,"close":10216,"volume":18378889,"rsi_14":74.57,"sma_20":7449.0,"sma_60":6801.67,"sma_120":6383.5},{"date":"2026-02-12","open":10476,"high":10620,"low":9532,"close":9619,"volume":5684726,"rsi_14":68.76,"sma_20":7617.0,"sma_60":6871.83,"sma_120":6416.25},{"date":"2026-02-13","open":9705,"high":10014,"low":9166,"close":9272,"volume":3925680,"rsi_14":66.22,"sma_20":7763.0,"sma_60":6938.17,"sma_120":6446.17},{"date":"2026-02-19","open":9205,"high":10014,"low":9205,"close":9523,"volume":5968455,"rsi_14":67.14,"sma_20":7925.5,"sma_60":7008.83,"sma_120":6478.92},{"date":"2026-02-20","open":9359,"high":9696,"low":9301,"close":9368,"volume":1317329,"rsi_14":66.56,"sma_20":8075.0,"sma_60":7075.67,"sma_120":6510.0},{"date":"2026-02-23","open":9397,"high":9696,"low":9205,"close":9397,"volume":1372280,"rsi_14":65.86,"sma_20":8232.0,"sma_60":7143.67,"sma_120":6541.5},{"date":"2026-02-24","open":9397,"high":9773,"low":8964,"close":9234,"volume":1334681,"rsi_14":64.37,"sma_20":8380.0,"sma_60":7208.67,"sma_120":6571.33},{"date":"2026-02-25","open":9234,"high":9272,"low":8945,"close":9070,"volume":1442145,"rsi_14":64.58,"sma_20":8512.5,"sma_60":7271.17,"sma_120":6599.58},{"date":"2026-02-26","open":9430,"high":9450,"low":8790,"close":8910,"volume":1335858,"rsi_14":59.87,"sma_20":8621.0,"sma_60":7324.5,"sma_120":6623.58},{"date":"2026-02-27","open":8890,"high":9010,"low":8545,"close":8670,"volume":1031655,"rsi_14":57.25,"sma_20":8717.0,"sma_60":7373.5,"sma_120":6645.58},{"date":"2026-03-03","open":8460,"high":8730,"low":8230,"close":8270,"volume":800484,"rsi_14":54.95,"sma_20":8797.0,"sma_60":7414.83,"sma_120":6664.25},{"date":"2026-03-04","open":8010,"high":8100,"low":7110,"close":7150,"volume":1110034,"rsi_14":49.26,"sma_20":8810.0,"sma_60":7438.67,"sma_120":6673.5},{"date":"2026-03-05","open":7480,"high":7970,"low":7480,"close":7790,"volume":747504,"rsi_14":40.78,"sma_20":8851.5,"sma_60":7471.17,"sma_120":6688.08},{"date":"2026-03-06","open":8000,"high":10120,"low":7930,"close":10120,"volume":3637846,"rsi_14":37.26,"sma_20":9019.5,"sma_60":7542.33,"sma_120":6722.0},{"date":"2026-03-09","open":10020,"high":10980,"low":9010,"close":9470,"volume":11782354,"rsi_14":42.56,"sma_20":9139.5,"sma_60":7603.0,"sma_120":6750.5},{"date":"2026-03-10","open":10040,"high":10450,"low":9400,"close":9990,"volume":10073720,"rsi_14":50.0,"sma_20":9273.0,"sma_60":7671.5,"sma_120":6783.33},{"date":"2026-03-11","open":10510,"high":12000,"low":10240,"close":10540,"volume":12450666,"rsi_14":55.87,"sma_20":9434.5,"sma_60":7749.5,"sma_120":6819.83},{"date":"2026-03-12","open":10090,"high":10400,"low":9640,"close":9720,"volume":2266286,"rsi_14":48.98,"sma_20":9555.0,"sma_60":7814.17,"sma_120":6849.17},{"date":"2026-03-13","open":9530,"high":9890,"low":9300,"close":9450,"volume":1352304,"rsi_14":48.34,"sma_20":9552.5,"sma_60":7874.5,"sma_120":6876.0},{"date":"2026-03-16","open":9440,"high":9440,"low":9150,"close":9260,"volume":710350,"rsi_14":47.09,"sma_20":9398.0,"sma_60":7930.0,"sma_120":6901.5},{"date":"2026-03-17","open":9400,"high":12030,"low":9360,"close":11000,"volume":29006838,"rsi_14":56.95,"sma_20":9417.5,"sma_60":8339.17,"sma_120":7409.25},{"date":"2026-03-18","open":11290,"high":11790,"low":10760,"close":10940,"volume":8497718,"rsi_14":57.57,"sma_20":9465.0,"sma_60":8405.0,"sma_120":7445.75},{"date":"2026-03-19","open":10500,"high":10930,"low":10400,"close":10550,"volume":1886655,"rsi_14":58.27,"sma_20":9511.0,"sma_60":8465.33,"sma_120":7477.92},{"date":"2026-03-20","open":10690,"high":11270,"low":10080,"close":10140,"volume":2462852,"rsi_14":57.28,"sma_20":9523.5,"sma_60":8519.33,"sma_120":7506.92},{"date":"2026-03-23","open":9780,"high":10040,"low":9650,"close":9660,"volume":973390,"rsi_14":56.83,"sma_20":9520.0,"sma_60":8566.33,"sma_120":7531.67},{"date":"2026-03-24","open":9960,"high":10950,"low":9580,"close":9900,"volume":4292392,"rsi_14":64.8,"sma_20":9527.0,"sma_60":8620.33,"sma_120":7558.67},{"date":"2026-03-25","open":9900,"high":10110,"low":9590,"close":9610,"volume":1489026,"rsi_14":60.18,"sma_20":9528.0,"sma_60":8668.33,"sma_120":7583.67},{"date":"2026-03-26","open":9760,"high":11560,"low":9450,"close":10170,"volume":13421246,"rsi_14":50.35,"sma_20":9565.5,"sma_60":8725.83,"sma_120":7613.42},{"date":"2026-03-27","open":10440,"high":10510,"low":9560,"close":9800,"volume":2414127,"rsi_14":52.39,"sma_20":9610.0,"sma_60":8777.17,"sma_120":7639.92},{"date":"2026-03-30","open":9490,"high":10190,"low":9400,"close":9400,"volume":1363801,"rsi_14":45.64,"sma_20":9646.5,"sma_60":8821.67,"sma_120":7663.17},{"date":"2026-03-31","open":9190,"high":9280,"low":8710,"close":8800,"volume":1145847,"rsi_14":37.24,"sma_20":9673.0,"sma_60":8854.5,"sma_120":7680.92},{"date":"2026-04-01","open":9030,"high":9640,"low":9030,"close":9330,"volume":1003493,"rsi_14":47.01,"sma_20":9782.0,"sma_60":8896.17,"sma_120":7703.25},{"date":"2026-04-02","open":9460,"high":9470,"low":8690,"close":8800,"volume":866698,"rsi_14":45.21,"sma_20":9832.5,"sma_60":8929.67,"sma_120":7721.0},{"date":"2026-04-03","open":8930,"high":9150,"low":8820,"close":8850,"volume":519175,"rsi_14":46.92,"sma_20":9769.0,"sma_60":8964.33,"sma_120":7739.17},{"date":"2026-04-06","open":8930,"high":9140,"low":8730,"close":8780,"volume":424630,"rsi_14":27.71,"sma_20":9734.5,"sma_60":8999.33,"sma_120":7756.75},{"date":"2026-04-07","open":8980,"high":9020,"low":8570,"close":8650,"volume":499292,"rsi_14":27.33,"sma_20":9667.5,"sma_60":9034.5,"sma_120":7773.08},{"date":"2026-04-08","open":8940,"high":9900,"low":8760,"close":9420,"volume":3105687,"rsi_14":39.59,"sma_20":9611.5,"sma_60":9082.0,"sma_120":7795.75},{"date":"2026-04-09","open":9360,"high":9400,"low":8980,"close":9090,"volume":556760,"rsi_14":40.19,"sma_20":9580.0,"sma_60":9124.5,"sma_120":7815.67},{"date":"2026-04-10","open":9220,"high":9390,"low":9090,"close":9180,"volume":567676,"rsi_14":45.16,"sma_20":9566.5,"sma_60":9167.5,"sma_120":7836.5},{"date":"2026-04-13","open":9010,"high":9300,"low":8970,"close":9220,"volume":380272,"rsi_14":42.86,"sma_20":9564.5,"sma_60":9178.17,"sma_120":7857.58},{"date":"2026-04-14","open":9650,"high":10750,"low":9500,"close":9910,"volume":5550907,"rsi_14":52.91,"sma_20":9510.0,"sma_60":9183.33,"sma_120":7884.75},{"date":"2026-04-15","open":10010,"high":10120,"low":9580,"close":9670,"volume":1111878,"rsi_14":44.83,"sma_20":9446.5,"sma_60":9184.33,"sma_120":7909.58},{"date":"2026-04-16","open":9750,"high":9790,"low":9560,"close":9670,"volume":509130,"rsi_14":48.55,"sma_20":9402.5,"sma_60":9194.83,"sma_120":7933.17},{"date":"2026-04-17","open":9670,"high":9680,"low":9310,"close":9470,"volume":518280,"rsi_14":50.82,"sma_20":9369.0,"sma_60":9198.5,"sma_120":7955.08},{"date":"2026-04-20","open":9480,"high":9570,"low":9310,"close":9310,"volume":325126,"rsi_14":56.66,"sma_20":9351.5,"sma_60":9201.83,"sma_120":7975.25},{"date":"2026-04-21","open":9390,"high":10180,"low":9350,"close":9540,"volume":1772848,"rsi_14":52.97,"sma_20":9333.5,"sma_60":9215.33,"sma_120":7999.42},{"date":"2026-04-22","open":9600,"high":9630,"low":9340,"close":9400,"volume":365009,"rsi_14":59.55,"sma_20":9323.0,"sma_60":9236.0,"sma_120":8022.42},{"date":"2026-04-23","open":9490,"high":9750,"low":9360,"close":9450,"volume":704715,"rsi_14":59.55,"sma_20":9287.0,"sma_60":9258.33,"sma_120":8045.92},{"date":"2026-04-24","open":9480,"high":9530,"low":9290,"close":9450,"volume":356863,"rsi_14":60.91,"sma_20":9269.5,"sma_60":9277.67,"sma_120":8070.25},{"date":"2026-04-27","open":9470,"high":9920,"low":9460,"close":9740,"volume":1208124,"rsi_14":66.87,"sma_20":9286.5,"sma_60":9300.83,"sma_120":8097.92},{"date":"2026-04-28","open":9900,"high":10140,"low":9740,"close":9810,"volume":1005820,"rsi_14":57.71,"sma_20":9337.0,"sma_60":9269.0,"sma_120":7829.67},{"date":"2026-04-29","open":9780,"high":9940,"low":9650,"close":9940,"volume":529068,"rsi_14":68.24,"sma_20":9367.5,"sma_60":9315.33,"sma_120":7845.67},{"date":"2026-04-30","open":10230,"high":10230,"low":9410,"close":9450,"volume":749699,"rsi_14":43.75,"sma_20":9557.5,"sma_60":9568.0,"sma_120":9150.33},{"date":"2026-05-04","open":9450,"high":9680,"low":9200,"close":9260,"volume":549372,"rsi_14":50.69,"sma_20":9420.5,"sma_60":9403.0,"sma_120":7926.33},{"date":"2026-05-06","open":9300,"high":9350,"low":8880,"close":8890,"volume":614981,"rsi_14":30.08,"sma_20":9426.0,"sma_60":9433.33,"sma_120":7952.67},{"date":"2026-05-07","open":8960,"high":9080,"low":8660,"close":8670,"volume":366505,"rsi_14":30.31,"sma_20":9427.0,"sma_60":9455.83,"sma_120":7977.75},{"date":"2026-05-08","open":8670,"high":8730,"low":8450,"close":8510,"volume":286305,"rsi_14":28.52,"sma_20":9381.5,"sma_60":9475.83,"sma_120":8000.75},{"date":"2026-05-11","open":8510,"high":8590,"low":8250,"close":8250,"volume":354635,"rsi_14":27.9,"sma_20":9339.5,"sma_60":9491.5,"sma_120":8021.75},{"date":"2026-05-12","open":8400,"high":8410,"low":8010,"close":8200,"volume":345686,"rsi_14":29.06,"sma_20":9290.5,"sma_60":9469.83,"sma_120":8041.5},{"date":"2026-05-13","open":8200,"high":8320,"low":8010,"close":8040,"volume":303390,"rsi_14":20.93,"sma_20":9231.5,"sma_60":9398.0,"sma_120":8059.83},{"date":"2026-05-14","open":8090,"high":8300,"low":8000,"close":8200,"volume":241022,"rsi_14":26.92,"sma_20":9146.0,"sma_60":9357.83,"sma_120":8079.75},{"date":"2026-05-15","open":8100,"high":8300,"low":7630,"close":7800,"volume":399309,"rsi_14":22.03,"sma_20":9052.5,"sma_60":9321.33,"sma_120":8096.58},{"date":"2026-05-18","open":7790,"high":7870,"low":7490,"close":7810,"volume":240434,"rsi_14":22.3,"sma_20":8959.5,"sma_60":9291.0,"sma_120":8114.58},{"date":"2026-05-19","open":7720,"high":7840,"low":7510,"close":7570,"volume":170364,"rsi_14":12.71,"sma_20":8864.5,"sma_60":9252.33,"sma_120":8130.58},{"date":"2026-05-20","open":7550,"high":8020,"low":7200,"close":7470,"volume":234296,"rsi_14":10.2,"sma_20":8772.5,"sma_60":9214.67,"sma_120":8145.17},{"date":"2026-05-21","open":7520,"high":7800,"low":7520,"close":7630,"volume":149037,"rsi_14":11.11,"sma_20":8677.0,"sma_60":9179.17,"sma_120":8161.42},{"date":"2026-05-22","open":7630,"high":7880,"low":7620,"close":7750,"volume":160058,"rsi_14":17.31,"sma_20":8594.5,"sma_60":9148.5,"sma_120":8178.58},{"date":"2026-05-26","open":7810,"high":7840,"low":7540,"close":7610,"volume":199692,"rsi_14":17.65,"sma_20":8502.5,"sma_60":9118.33,"sma_120":8194.75},{"date":"2026-05-27","open":7610,"high":7610,"low":7250,"close":7270,"volume":244988,"rsi_14":17.86,"sma_20":8393.5,"sma_60":9091.0,"sma_120":8207.75},{"date":"2026-05-28","open":7270,"high":7340,"low":7050,"close":7200,"volume":256372,"rsi_14":18.99,"sma_20":8266.5,"sma_60":9066.5,"sma_120":8220.0},{"date":"2026-05-29","open":7200,"high":7260,"low":6550,"close":7070,"volume":248577,"rsi_14":19.23,"sma_20":8129.5,"sma_60":9046.5,"sma_120":8230.67},{"date":"2026-06-01","open":7000,"high":7060,"low":6700,"close":6870,"volume":297720,"rsi_14":19.74,"sma_20":7976.0,"sma_60":9041.83,"sma_120":8240.25},{"date":"2026-06-02","open":6800,"high":6820,"low":6580,"close":6810,"volume":275812,"rsi_14":19.65,"sma_20":7844.0,"sma_60":9025.5,"sma_120":8248.33},{"date":"2026-06-04","open":6720,"high":6930,"low":6640,"close":6670,"volume":204955,"rsi_14":19.82,"sma_20":7714.5,"sma_60":8968.0,"sma_120":8255.17},{"date":"2026-06-05","open":6610,"high":6720,"low":6480,"close":6560,"volume":169729,"rsi_14":13.06,"sma_20":7598.0,"sma_60":8919.5,"sma_120":8261.25},{"date":"2026-06-08","open":6100,"high":6410,"low":6060,"close":6110,"volume":274052,"rsi_14":12.78,"sma_20":7470.0,"sma_60":8854.83,"sma_120":8263.17},{"date":"2026-06-09","open":6110,"high":6400,"low":6100,"close":6390,"volume":194099,"rsi_14":22.05,"sma_20":7364.0,"sma_60":8785.67,"sma_120":8267.58},{"date":"2026-06-10","open":6290,"high":6600,"low":6210,"close":6320,"volume":125409,"rsi_14":23.63,"sma_20":7267.5,"sma_60":8729.0,"sma_120":8271.58},{"date":"2026-06-11","open":6170,"high":6530,"low":6170,"close":6530,"volume":116037,"rsi_14":31.05,"sma_20":7184.0,"sma_60":8680.33,"sma_120":8277.42},{"date":"2026-06-12","open":6610,"high":6750,"low":6500,"close":6600,"volume":128195,"rsi_14":28.45,"sma_20":7112.0,"sma_60":8636.0,"sma_120":8283.0},{"date":"2026-06-15","open":6690,"high":6910,"low":6550,"close":6600,"volume":142981,"rsi_14":24.67,"sma_20":7032.0,"sma_60":8562.67,"sma_120":8288.42},{"date":"2026-06-16","open":6610,"high":6710,"low":6340,"close":6620,"volume":121339,"rsi_14":26.98,"sma_20":6973.0,"sma_60":8490.67,"sma_120":8294.08},{"date":"2026-06-17","open":6620,"high":6880,"low":6590,"close":6780,"volume":177003,"rsi_14":58.73,"sma_20":6642.5,"sma_60":8101.83,"sma_120":8241.5},{"date":"2026-06-18","open":6780,"high":6780,"low":6510,"close":6560,"volume":107147,"rsi_14":34.91,"sma_20":6871.0,"sma_60":8368.17,"sma_120":8304.5},{"date":"2026-06-19","open":6670,"high":6850,"low":6260,"close":6400,"volume":240499,"rsi_14":34.42,"sma_20":6817.5,"sma_60":8313.83,"sma_120":8291.75},{"date":"2026-06-22","open":6300,"high":6520,"low":6220,"close":6330,"volume":157652,"rsi_14":36.63,"sma_20":6752.5,"sma_60":8254.33,"sma_120":8272.67},{"date":"2026-06-23","open":6280,"high":6330,"low":6000,"close":6000,"volume":251078,"rsi_14":32.31,"sma_20":6665.0,"sma_60":8194.17,"sma_120":8251.0},{"date":"2026-06-24","open":5960,"high":6100,"low":5900,"close":5990,"volume":151828,"rsi_14":34.26,"sma_20":6584.0,"sma_60":8124.5,"sma_120":8232.75},{"date":"2026-06-25","open":5990,"high":6150,"low":5900,"close":5910,"volume":154467,"rsi_14":34.74,"sma_20":6516.0,"sma_60":8059.67,"sma_120":8220.42},{"date":"2026-06-26","open":5910,"high":5980,"low":5710,"close":5960,"volume":216544,"rsi_14":45.66,"sma_20":6454.0,"sma_60":8002.33,"sma_120":8208.0},{"date":"2026-06-29","open":5780,"high":6340,"low":5780,"close":6230,"volume":131416,"rsi_14":45.35,"sma_20":6412.0,"sma_60":7959.5,"sma_120":8199.67},{"date":"2026-06-30","open":6200,"high":6400,"low":6110,"close":6180,"volume":117527,"rsi_14":45.88,"sma_20":6377.5,"sma_60":7907.0,"sma_120":8186.5},{"date":"2026-07-01","open":6150,"high":6440,"low":6090,"close":6320,"volume":110778,"rsi_14":43.56,"sma_20":6353.0,"sma_60":7865.67,"sma_120":8174.75},{"date":"2026-07-02","open":6210,"high":6400,"low":6110,"close":6200,"volume":119457,"rsi_14":38.1,"sma_20":6329.5,"sma_60":7821.5,"sma_120":8166.08},{"date":"2026-07-03","open":6170,"high":6340,"low":6020,"close":6310,"volume":114028,"rsi_14":41.9,"sma_20":6317.0,"sma_60":7780.33,"sma_120":8159.75},{"date":"2026-07-06","open":6290,"high":6430,"low":6070,"close":6150,"volume":106801,"rsi_14":37.82,"sma_20":6319.0,"sma_60":7738.67,"sma_120":8154.58},{"date":"2026-07-07","open":6110,"high":6270,"low":6010,"close":6070,"volume":120192,"rsi_14":30.81,"sma_20":6303.0,"sma_60":7682.83,"sma_120":8148.75},{"date":"2026-07-08","open":6020,"high":6180,"low":5850,"close":5870,"volume":148970,"rsi_14":31.15,"sma_20":6280.5,"sma_60":7629.17,"sma_120":8141.5},{"date":"2026-07-09","open":5840,"high":6050,"low":5840,"close":5880,"volume":104241,"rsi_14":34.52,"sma_20":6248.0,"sma_60":7574.17,"sma_120":8134.58},{"date":"2026-07-10","open":5880,"high":6280,"low":5880,"close":6220,"volume":102758,"rsi_14":47.18,"sma_20":6229.0,"sma_60":7524.17,"sma_120":8130.92},{"date":"2026-07-13","open":6250,"high":6360,"low":5910,"close":5910,"volume":165986,"rsi_14":47.67,"sma_20":6194.5,"sma_60":7457.5,"sma_120":8124.83},{"date":"2026-07-14","open":5900,"high":6010,"low":5790,"close":5950,"volume":138545,"rsi_14":48.98,"sma_20":6161.0,"sma_60":7395.5,"sma_120":8119.17},{"date":"2026-07-15","open":6000,"high":6140,"low":6000,"close":6100,"volume":60819,"rsi_14":54.68,"sma_20":6127.0,"sma_60":7336.0,"sma_120":8114.08},{"date":"2026-07-16","open":5970,"high":6160,"low":5970,"close":6050,"volume":86723,"rsi_14":52.22,"sma_20":6101.5,"sma_60":7279.0,"sma_120":8109.17},{"date":"2026-07-20","open":6050,"high":6050,"low":5870,"close":5900,"volume":94553,"rsi_14":41.36,"sma_20":6076.5,"sma_60":7222.17,"sma_120":8102.17},{"date":"2026-07-21","open":5900,"high":5950,"low":5820,"close":5880,"volume":52309,"rsi_14":42.02,"sma_20":6054.0,"sma_60":7161.17,"sma_120":8096.0},{"date":"2026-07-22","open":5890,"high":6040,"low":5810,"close":5820,"volume":80983,"rsi_14":36.11,"sma_20":6045.0,"sma_60":7101.5,"sma_120":8089.25},{"date":"2026-07-23","open":5930,"high":6180,"low":5870,"close":6180,"volume":94789,"rsi_14":49.51,"sma_20":6054.5,"sma_60":7047.0,"sma_120":8084.33},{"date":"2026-07-24","open":6080,"high":6180,"low":5950,"close":5960,"volume":104432,"rsi_14":41.86,"sma_20":6057.0,"sma_60":6988.83,"sma_120":8077.83},{"date":"2026-07-27","open":5970,"high":6110,"low":5930,"close":5990,"volume":88248,"rsi_14":46.04,"sma_20":6058.5,"sma_60":6926.33,"sma_120":8071.5},{"date":"2026-07-28","open":5900,"high":5910,"low":5750,"close":5760,"volume":115286,"rsi_14":42.86,"sma_20":6035.0,"sma_60":6858.83,"sma_120":8063.92},{"date":"2026-07-29","open":5760,"high":5870,"low":5300,"close":5360,"volume":292624,"rsi_14":39.24,"sma_20":5994.0,"sma_60":6782.5,"sma_120":8051.17},{"date":"2026-07-30","open":5180,"high":5730,"low":5180,"close":5540,"volume":180851,"rsi_14":43.31,"sma_20":5955.0,"sma_60":6717.33,"sma_120":8039.33},{"date":"2026-07-31","open":5590,"high":5920,"low":5590,"close":5850,"volume":131233,"rsi_14":42.63,"sma_20":5937.5,"sma_60":6660.5,"sma_120":8031.75},{"date":"2026-08-03","open":5850,"high":5950,"low":5750,"close":5830,"volume":119856,"rsi_14":48.2,"sma_20":5913.5,"sma_60":6609.5,"sma_120":8021.42},{"date":"2026-08-04","open":5860,"high":6030,"low":5860,"close":6010,"volume":98049,"rsi_14":51.27,"sma_20":5906.5,"sma_60":6565.17,"sma_120":8010.5},{"date":"2026-08-05","open":6090,"high":6120,"low":6020,"close":6040,"volume":57630,"rsi_14":48.66,"sma_20":5905.0,"sma_60":6524.0,"sma_120":7999.92},{"date":"2026-08-06","open":6040,"high":6110,"low":5960,"close":6080,"volume":48516,"rsi_14":50.67,"sma_20":5915.5,"sma_60":6487.83,"sma_120":7989.67},{"date":"2026-08-07","open":6070,"high":6170,"low":6010,"close":6170,"volume":86856,"rsi_14":56.22,"sma_20":5930.0,"sma_60":6454.0,"sma_120":7961.92},{"date":"2026-08-10","open":6200,"high":6330,"low":6140,"close":6330,"volume":84037,"rsi_14":59.74,"sma_20":5935.5,"sma_60":6425.5,"sma_120":7911.75},{"date":"2026-08-11","open":6380,"high":6420,"low":6260,"close":6300,"volume":81773,"rsi_14":60.53,"sma_20":5955.0,"sma_60":6393.83,"sma_120":7875.83},{"date":"2026-08-12","open":6300,"high":6330,"low":6170,"close":6290,"volume":72869,"rsi_14":52.85,"sma_20":5972.0,"sma_60":6368.67,"sma_120":7845.0},{"date":"2026-08-13","open":6290,"high":6350,"low":6130,"close":6130,"volume":121501,"rsi_14":54.55,"sma_20":5973.5,"sma_60":6340.67,"sma_120":7815.83},{"date":"2026-08-14","open":6130,"high":6440,"low":6120,"close":6310,"volume":126398,"rsi_14":57.92,"sma_20":5986.5,"sma_60":6319.67,"sma_120":7786.0},{"date":"2026-08-18","open":6360,"high":6440,"low":6220,"close":6300,"volume":93881,"rsi_14":65.0,"sma_20":6006.5,"sma_60":6300.17,"sma_120":7757.42},{"date":"2026-08-19","open":6290,"high":6290,"low":6100,"close":6150,"volume":98885,"rsi_14":75.48,"sma_20":6020.0,"sma_60":6275.5,"sma_120":7727.33},{"date":"2026-08-20","open":6160,"high":6340,"low":6160,"close":6220,"volume":43352,"rsi_14":73.61,"sma_20":6040.0,"sma_60":6250.0,"sma_120":7699.25},{"date":"2026-08-21","open":6220,"high":6220,"low":6050,"close":6070,"volume":93368,"rsi_14":58.59,"sma_20":6034.5,"sma_60":6224.33,"sma_120":7671.33},{"date":"2026-08-24","open":6160,"high":6300,"low":6110,"close":6250,"volume":88282,"rsi_14":64.58,"sma_20":6049.0,"sma_60":6207.33,"sma_120":7649.17},{"date":"2026-08-25","open":6200,"high":6490,"low":6190,"close":6440,"volume":104956,"rsi_14":64.83,"sma_20":6071.5,"sma_60":6194.67,"sma_120":7630.58},{"date":"2026-08-26","open":6420,"high":6520,"low":6400,"close":6480,"volume":85965,"rsi_14":65.07,"sma_20":6107.5,"sma_60":6184.83,"sma_120":7615.67},{"date":"2026-08-27","open":6520,"high":6520,"low":6340,"close":6400,"volume":66082,"rsi_14":60.67,"sma_20":6159.5,"sma_60":6177.0,"sma_120":7609.42},{"date":"2026-08-28","open":6480,"high":6720,"low":6370,"close":6700,"volume":145728,"rsi_14":65.5,"sma_20":6217.5,"sma_60":6175.17,"sma_120":7600.33},{"date":"2026-08-31","open":6700,"high":6710,"low":6440,"close":6700,"volume":89510,"rsi_14":61.94,"sma_20":6260.0,"sma_60":6175.67,"sma_120":7571.83},{"date":"2026-09-01","open":6640,"high":6730,"low":6500,"close":6600,"volume":75010,"rsi_14":59.26,"sma_20":6298.5,"sma_60":6176.33,"sma_120":7547.92},{"date":"2026-09-02","open":6490,"high":6550,"low":6410,"close":6510,"volume":110263,"rsi_14":56.47,"sma_20":6323.5,"sma_60":6183.0,"sma_120":7518.92},{"date":"2026-09-03","open":6520,"high":6650,"low":6430,"close":6480,"volume":151110,"rsi_14":61.15,"sma_20":6345.5,"sma_60":6184.5,"sma_120":7485.08},{"date":"2026-09-04","open":6480,"high":6630,"low":6410,"close":6410,"volume":70882,"rsi_14":53.42,"sma_20":6362.0,"sma_60":6186.0,"sma_120":7457.5},{"date":"2026-09-07","open":6380,"high":6570,"low":6310,"close":6490,"volume":81002,"rsi_14":56.21,"sma_20":6378.0,"sma_60":6185.33,"sma_120":7432.83},{"date":"2026-09-08","open":6570,"high":6620,"low":6490,"close":6560,"volume":50876,"rsi_14":64.14,"sma_20":6389.5,"sma_60":6184.67,"sma_120":7410.33},{"date":"2026-09-09","open":6620,"high":6780,"low":6570,"close":6700,"volume":73374,"rsi_14":65.79,"sma_20":6409.5,"sma_60":6186.33,"sma_120":7374.5},{"date":"2026-09-10","open":6650,"high":6770,"low":6580,"close":6610,"volume":50670,"rsi_14":68.49,"sma_20":6425.5,"sma_60":6186.17,"sma_120":7338.42},{"date":"2026-09-11","open":6550,"high":6720,"low":6550,"close":6650,"volume":41349,"rsi_14":65.15,"sma_20":6451.5,"sma_60":6184.0,"sma_120":7305.92},{"date":"2026-09-14","open":6680,"high":6810,"low":6570,"close":6790,"volume":72246,"rsi_14":63.78,"sma_20":6475.5,"sma_60":6187.83,"sma_120":7278.0},{"date":"2026-09-15","open":6720,"high":7060,"low":6580,"close":6800,"volume":77667,"rsi_14":62.9,"sma_20":6500.5,"sma_60":6194.5,"sma_120":7254.17},{"date":"2026-09-16","open":6780,"high":7090,"low":6770,"close":6860,"volume":117505,"rsi_14":68.85,"sma_20":6536.0,"sma_60":6203.33,"sma_120":7228.83},{"date":"2026-09-17","open":6860,"high":7010,"low":6730,"close":6940,"volume":84371,"rsi_14":62.0,"sma_20":6572.0,"sma_60":6219.0,"sma_120":7206.58},{"date":"2026-09-18","open":6930,"high":7190,"low":6820,"close":7080,"volume":97468,"rsi_14":66.67,"sma_20":6622.5,"sma_60":6237.17,"sma_120":7180.83},{"date":"2026-09-21","open":7080,"high":7170,"low":7000,"close":7130,"volume":81086,"rsi_14":74.31,"sma_20":6666.5,"sma_60":6257.5,"sma_120":7158.58},{"date":"2026-09-22","open":7160,"high":7230,"low":7030,"close":7070,"volume":92473,"rsi_14":76.42,"sma_20":6698.0,"sma_60":6276.0,"sma_120":7139.17},{"date":"2026-09-23","open":7060,"high":7240,"low":6920,"close":7030,"volume":66948,"rsi_14":75.7,"sma_20":6725.5,"sma_60":6289.33,"sma_120":7124.42},{"date":"2026-09-28","open":7030,"high":7250,"low":6980,"close":7140,"volume":84772,"rsi_14":82.88,"sma_20":6762.5,"sma_60":6305.33,"sma_120":7106.17},{"date":"2026-09-29","open":7160,"high":7180,"low":6950,"close":7080,"volume":64951,"rsi_14":77.06,"sma_20":6781.5,"sma_60":6318.0,"sma_120":7091.83},{"date":"2026-09-30","open":7160,"high":7200,"low":6980,"close":7010,"volume":90072,"rsi_14":70.64,"sma_20":6797.0,"sma_60":6331.5,"sma_120":7076.5},{"date":"2026-10-01","open":7050,"high":7140,"low":6800,"close":7090,"volume":70375,"rsi_14":68.93,"sma_20":6821.5,"sma_60":6344.5,"sma_120":7062.42},{"date":"2026-10-02","open":7100,"high":7170,"low":7000,"close":7100,"volume":27724,"rsi_14":75.79,"sma_20":6851.0,"sma_60":6360.33,"sma_120":7049.5},{"date":"2026-10-06","open":7150,"high":7150,"low":6940,"close":7010,"volume":46099,"rsi_14":68.0,"sma_20":6877.5,"sma_60":6376.0,"sma_120":7029.42},{"date":"2026-10-07","open":7080,"high":7310,"low":7040,"close":7160,"volume":106898,"rsi_14":68.32,"sma_20":6915.0,"sma_60":6397.5,"sma_120":7013.33},{"date":"2026-10-08","open":7200,"high":7290,"low":7060,"close":7200,"volume":55088,"rsi_14":69.23,"sma_20":6950.5,"sma_60":6419.5,"sma_120":6996.83},{"date":"2026-10-12","open":7230,"high":7230,"low":6840,"close":6890,"volume":70975,"rsi_14":51.16,"sma_20":6967.0,"sma_60":6430.67,"sma_120":6977.42},{"date":"2026-10-13","open":6890,"high":7120,"low":6660,"close":6820,"volume":112896,"rsi_14":45.31,"sma_20":6973.0,"sma_60":6445.83,"sma_120":6951.67},{"date":"2026-10-14","open":6900,"high":7070,"low":6800,"close":6860,"volume":54230,"rsi_14":40.68,"sma_20":6985.5,"sma_60":6461.0,"sma_120":6928.25},{"date":"2026-10-15","open":6730,"high":6860,"low":6550,"close":6600,"volume":79181,"rsi_14":30.94,"sma_20":6983.0,"sma_60":6469.33,"sma_120":6902.67},{"date":"2026-10-16","open":6660,"high":7000,"low":6660,"close":6740,"volume":83305,"rsi_14":38.78,"sma_20":6980.5,"sma_60":6480.83,"sma_120":6879.92},{"date":"2026-10-19","open":6700,"high":6930,"low":6700,"close":6930,"volume":51000,"rsi_14":46.91,"sma_20":6987.0,"sma_60":6498.0,"sma_120":6860.08},{"date":"2026-10-20","open":6840,"high":6960,"low":6690,"close":6740,"volume":43393,"rsi_14":38.24,"sma_20":6981.0,"sma_60":6512.33,"sma_120":6836.75},{"date":"2026-10-21","open":6720,"high":6820,"low":6650,"close":6700,"volume":28698,"rsi_14":38.69,"sma_20":6969.0,"sma_60":6527.0,"sma_120":6814.25},{"date":"2026-10-22","open":6670,"high":6710,"low":6480,"close":6480,"volume":61168,"rsi_14":35.52,"sma_20":6939.0,"sma_60":6532.0,"sma_120":6789.5},{"date":"2026-10-23","open":6499,"high":6539,"low":6321,"close":6430,"volume":61736}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":515.83,"pbr":0.5,"per":12.47,"roa":1.38,"roe":2.73,"grade":"C","comment":"PER 12.56배, ROE 2.73%","revenue":628143078412.0,"analysis":"PER 12.6배입니다. ROE 2.7%입니다. 시가총액 1763.10억. 매출 6281.43억, 영업이익 205.52억.","eps_basis":"TTM","debt_ratio":0.9835348379521319,"market_cap":174949581190,"net_income":14032385781.0,"total_debt":343721543094.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.76,"total_assets":693197260507.0,"total_equity":349475717413.0,"profit_margin":2.23,"revenue_basis":"TTM","dividend_yield":3.67,"net_income_basis":"TTM","operating_income":20551832527.0,"operating_margin":3.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6430.0,"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":11350.0},{"date":"2016-10-25","close":11250.0},{"date":"2016-10-26","close":11250.0},{"date":"2016-10-27","close":11250.0},{"date":"2016-10-28","close":11300.0},{"date":"2016-10-31","close":11200.0},{"date":"2016-11-01","close":11100.0},{"date":"2016-11-02","close":10750.0},{"date":"2016-11-03","close":10900.0},{"date":"2016-11-04","close":10850.0},{"date":"2016-11-07","close":10900.0},{"date":"2016-11-08","close":10900.0},{"date":"2016-11-09","close":9740.0},{"date":"2016-11-10","close":9930.0},{"date":"2016-11-11","close":9930.0},{"date":"2016-11-14","close":10100.0},{"date":"2016-11-15","close":10100.0},{"date":"2016-11-16","close":10100.0},{"date":"2016-11-17","close":10300.0},{"date":"2016-11-18","close":10200.0},{"date":"2016-11-21","close":10050.0},{"date":"2016-11-22","close":10000.0},{"date":"2016-11-23","close":9990.0},{"date":"2016-11-24","close":9850.0},{"date":"2016-11-25","close":9850.0},{"date":"2016-11-28","close":9770.0},{"date":"2016-11-29","close":9650.0},{"date":"2016-11-30","close":9570.0},{"date":"2016-12-01","close":9600.0},{"date":"2016-12-02","close":9590.0},{"date":"2016-12-05","close":9590.0},{"date":"2016-12-06","close":9580.0},{"date":"2016-12-07","close":9640.0},{"date":"2016-12-08","close":9830.0},{"date":"2016-12-09","close":9870.0},{"date":"2016-12-12","close":10050.0},{"date":"2016-12-13","close":10050.0},{"date":"2016-12-14","close":10000.0},{"date":"2016-12-15","close":9990.0},{"date":"2016-12-16","close":10000.0},{"date":"2016-12-19","close":10000.0},{"date":"2016-12-20","close":9960.0},{"date":"2016-12-21","close":9950.0},{"date":"2016-12-22","close":9970.0},{"date":"2016-12-23","close":10050.0},{"date":"2016-12-26","close":10150.0},{"date":"2016-12-27","close":10300.0},{"date":"2016-12-28","close":9950.0},{"date":"2016-12-29","close":9910.0},{"date":"2017-01-02","close":9930.0},{"date":"2017-01-03","close":9740.0},{"date":"2017-01-04","close":9480.0},{"date":"2017-01-05","close":9470.0},{"date":"2017-01-06","close":9500.0},{"date":"2017-01-09","close":9530.0},{"date":"2017-01-10","close":9420.0},{"date":"2017-01-11","close":9270.0},{"date":"2017-01-12","close":9060.0},{"date":"2017-01-13","close":9100.0},{"date":"2017-01-16","close":9050.0},{"date":"2017-01-17","close":9060.0},{"date":"2017-01-18","close":9060.0},{"date":"2017-01-19","close":9040.0},{"date":"2017-01-20","close":9090.0},{"date":"2017-01-23","close":9030.0},{"date":"2017-01-24","close":8940.0},{"date":"2017-01-25","close":8700.0},{"date":"2017-01-26","close":8570.0},{"date":"2017-01-31","close":8500.0},{"date":"2017-02-01","close":8620.0},{"date":"2017-02-02","close":8580.0},{"date":"2017-02-03","close":8630.0},{"date":"2017-02-06","close":8620.0},{"date":"2017-02-07","close":8550.0},{"date":"2017-02-08","close":8580.0},{"date":"2017-02-09","close":8570.0},{"date":"2017-02-10","close":8820.0},{"date":"2017-02-13","close":8800.0},{"date":"2017-02-14","close":8720.0},{"date":"2017-02-15","close":8870.0},{"date":"2017-02-16","close":8870.0},{"date":"2017-02-17","close":8840.0},{"date":"2017-02-20","close":8780.0},{"date":"2017-02-21","close":9110.0},{"date":"2017-02-22","close":9010.0},{"date":"2017-02-23","close":8960.0},{"date":"2017-02-24","close":9040.0},{"date":"2017-02-27","close":9060.0},{"date":"2017-02-28","close":9030.0},{"date":"2017-03-02","close":8950.0},{"date":"2017-03-03","close":8900.0},{"date":"2017-03-06","close":8900.0},{"date":"2017-03-07","close":8840.0},{"date":"2017-03-08","close":8900.0},{"date":"2017-03-09","close":8960.0},{"date":"2017-03-10","close":9000.0},{"date":"2017-03-13","close":8890.0},{"date":"2017-03-14","close":8650.0},{"date":"2017-03-15","close":8700.0},{"date":"2017-03-16","close":8720.0},{"date":"2017-03-17","close":8670.0},{"date":"2017-03-20","close":8670.0},{"date":"2017-03-21","close":8620.0},{"date":"2017-03-22","close":8580.0},{"date":"2017-03-23","close":8560.0},{"date":"2017-03-24","close":8540.0},{"date":"2017-03-27","close":8480.0},{"date":"2017-03-28","close":8590.0},{"date":"2017-03-29","close":8610.0},{"date":"2017-03-30","close":8600.0},{"date":"2017-03-31","close":8570.0},{"date":"2017-04-03","close":8640.0},{"date":"2017-04-04","close":8600.0},{"date":"2017-04-05","close":8610.0},{"date":"2017-04-06","close":8600.0},{"date":"2017-04-07","close":8560.0},{"date":"2017-04-10","close":8550.0},{"date":"2017-04-11","close":8570.0},{"date":"2017-04-12","close":8590.0},{"date":"2017-04-13","close":8590.0},{"date":"2017-04-14","close":8600.0},{"date":"2017-04-17","close":8650.0},{"date":"2017-04-18","close":8640.0},{"date":"2017-04-19","close":8690.0},{"date":"2017-04-20","close":8730.0},{"date":"2017-04-21","close":8670.0},{"date":"2017-04-24","close":8650.0},{"date":"2017-04-25","close":8720.0},{"date":"2017-04-26","close":8740.0},{"date":"2017-04-27","close":8720.0},{"date":"2017-04-28","close":8700.0},{"date":"2017-05-02","close":8620.0},{"date":"2017-05-04","close":8610.0},{"date":"2017-05-08","close":8650.0},{"date":"2017-05-10","close":8380.0},{"date":"2017-05-11","close":8320.0},{"date":"2017-05-12","close":8270.0},{"date":"2017-05-15","close":8190.0},{"date":"2017-05-16","close":8060.0},{"date":"2017-05-17","close":8000.0},{"date":"2017-05-18","close":7870.0},{"date":"2017-05-19","close":7920.0},{"date":"2017-05-22","close":8080.0},{"date":"2017-05-23","close":8160.0},{"date":"2017-05-24","close":8160.0},{"date":"2017-05-25","close":8170.0},{"date":"2017-05-26","close":8230.0},{"date":"2017-05-29","close":8250.0},{"date":"2017-05-30","close":8240.0},{"date":"2017-05-31","close":8250.0},{"date":"2017-06-01","close":8110.0},{"date":"2017-06-02","close":8200.0},{"date":"2017-06-05","close":8170.0},{"date":"2017-06-07","close":8070.0},{"date":"2017-06-08","close":7970.0},{"date":"2017-06-09","close":7980.0},{"date":"2017-06-12","close":7910.0},{"date":"2017-06-13","close":7910.0},{"date":"2017-06-14","close":7880.0},{"date":"2017-06-15","close":7840.0},{"date":"2017-06-16","close":7980.0},{"date":"2017-06-19","close":8190.0},{"date":"2017-06-20","close":8200.0},{"date":"2017-06-21","close":8210.0},{"date":"2017-06-22","close":8180.0},{"date":"2017-06-23","close":8190.0},{"date":"2017-06-26","close":8220.0},{"date":"2017-06-27","close":8200.0},{"date":"2017-06-28","close":8220.0},{"date":"2017-06-29","close":8200.0},{"date":"2017-06-30","close":8220.0},{"date":"2017-07-03","close":8210.0},{"date":"2017-07-04","close":8190.0},{"date":"2017-07-05","close":8370.0},{"date":"2017-07-06","close":8350.0},{"date":"2017-07-07","close":8360.0},{"date":"2017-07-10","close":8160.0},{"date":"2017-07-11","close":8200.0},{"date":"2017-07-12","close":8250.0},{"date":"2017-07-13","close":8260.0},{"date":"2017-07-14","close":8260.0},{"date":"2017-07-17","close":8320.0},{"date":"2017-07-18","close":8350.0},{"date":"2017-07-19","close":8330.0},{"date":"2017-07-20","close":8320.0},{"date":"2017-07-21","close":8220.0},{"date":"2017-07-24","close":8200.0},{"date":"2017-07-25","close":8570.0},{"date":"2017-07-26","close":8680.0},{"date":"2017-07-27","close":8900.0},{"date":"2017-07-28","close":8920.0},{"date":"2017-07-31","close":8810.0},{"date":"2017-08-01","close":8900.0},{"date":"2017-08-02","close":9060.0},{"date":"2017-08-03","close":8930.0},{"date":"2017-08-04","close":8960.0},{"date":"2017-08-07","close":8840.0},{"date":"2017-08-08","close":8790.0},{"date":"2017-08-09","close":8780.0},{"date":"2017-08-10","close":8740.0},{"date":"2017-08-11","close":8570.0},{"date":"2017-08-14","close":8710.0},{"date":"2017-08-16","close":8720.0},{"date":"2017-08-17","close":8630.0},{"date":"2017-08-18","close":8700.0},{"date":"2017-08-21","close":8710.0},{"date":"2017-08-22","close":8930.0},{"date":"2017-08-23","close":8990.0},{"date":"2017-08-24","close":9000.0},{"date":"2017-08-25","close":8990.0},{"date":"2017-08-28","close":8940.0},{"date":"2017-08-29","close":8950.0},{"date":"2017-08-30","close":8860.0},{"date":"2017-08-31","close":8730.0},{"date":"2017-09-01","close":8650.0},{"date":"2017-09-04","close":8500.0},{"date":"2017-09-05","close":8420.0},{"date":"2017-09-06","close":8480.0},{"date":"2017-09-07","close":8550.0},{"date":"2017-09-08","close":8410.0},{"date":"2017-09-11","close":8370.0},{"date":"2017-09-12","close":8280.0},{"date":"2017-09-13","close":8160.0},{"date":"2017-09-14","close":8060.0},{"date":"2017-09-15","close":7950.0},{"date":"2017-09-18","close":7980.0},{"date":"2017-09-19","close":8070.0},{"date":"2017-09-20","close":8000.0},{"date":"2017-09-21","close":7990.0},{"date":"2017-09-22","close":7770.0},{"date":"2017-09-25","close":7550.0},{"date":"2017-09-26","close":7610.0},{"date":"2017-09-27","close":7780.0},{"date":"2017-09-28","close":7740.0},{"date":"2017-09-29","close":7780.0},{"date":"2017-10-10","close":7710.0},{"date":"2017-10-11","close":7680.0},{"date":"2017-10-12","close":7800.0},{"date":"2017-10-13","close":7780.0},{"date":"2017-10-16","close":7840.0},{"date":"2017-10-17","close":7820.0},{"date":"2017-10-18","close":7780.0},{"date":"2017-10-19","close":7760.0},{"date":"2017-10-20","close":7700.0},{"date":"2017-10-23","close":7700.0},{"date":"2017-10-24","close":7720.0},{"date":"2017-10-25","close":7710.0},{"date":"2017-10-26","close":7700.0},{"date":"2017-10-27","close":7720.0},{"date":"2017-10-30","close":7720.0},{"date":"2017-10-31","close":7720.0},{"date":"2017-11-01","close":7720.0},{"date":"2017-11-02","close":7620.0},{"date":"2017-11-03","close":7660.0},{"date":"2017-11-06","close":7650.0},{"date":"2017-11-07","close":7690.0},{"date":"2017-11-08","close":7730.0},{"date":"2017-11-09","close":7730.0},{"date":"2017-11-10","close":7850.0},{"date":"2017-11-13","close":7810.0},{"date":"2017-11-14","close":7770.0},{"date":"2017-11-15","close":8040.0},{"date":"2017-11-16","close":7970.0},{"date":"2017-11-17","close":7920.0},{"date":"2017-11-20","close":7860.0},{"date":"2017-11-21","close":7750.0},{"date":"2017-11-22","close":7740.0},{"date":"2017-11-23","close":7740.0},{"date":"2017-11-24","close":7790.0},{"date":"2017-11-27","close":7740.0},{"date":"2017-11-28","close":7900.0},{"date":"2017-11-29","close":7900.0},{"date":"2017-11-30","close":7920.0},{"date":"2017-12-01","close":7830.0},{"date":"2017-12-04","close":7940.0},{"date":"2017-12-05","close":7760.0},{"date":"2017-12-06","close":7800.0},{"date":"2017-12-07","close":7730.0},{"date":"2017-12-08","close":7700.0},{"date":"2017-12-11","close":7650.0},{"date":"2017-12-12","close":7660.0},{"date":"2017-12-13","close":7690.0},{"date":"2017-12-14","close":7660.0},{"date":"2017-12-15","close":7640.0},{"date":"2017-12-18","close":7570.0},{"date":"2017-12-19","close":7550.0},{"date":"2017-12-20","close":7500.0},{"date":"2017-12-21","close":7450.0},{"date":"2017-12-22","close":7450.0},{"date":"2017-12-26","close":7480.0},{"date":"2017-12-27","close":7360.0},{"date":"2017-12-28","close":7380.0},{"date":"2018-01-02","close":5689.2349},{"date":"2018-01-03","close":5720.1128},{"date":"2018-01-04","close":5658.3574},{"date":"2018-01-05","close":5635.1992},{"date":"2018-01-08","close":5619.7603},{"date":"2018-01-09","close":5666.0771},{"date":"2018-01-10","close":5673.7959},{"date":"2018-01-11","close":5650.6382},{"date":"2018-01-12","close":5658.3574},{"date":"2018-01-15","close":5619.7603},{"date":"2018-01-16","close":5596.6021},{"date":"2018-01-17","close":5542.5659},{"date":"2018-01-18","close":5534.8467},{"date":"2018-01-19","close":5874.502},{"date":"2018-01-22","close":6214.1582},{"date":"2018-01-23","close":6268.1938},{"date":"2018-01-24","close":6476.6191},{"date":"2018-01-25","close":6507.4966},{"date":"2018-01-26","close":6538.3745},{"date":"2018-01-29","close":6399.4248},{"date":"2018-01-30","close":6461.1797},{"date":"2018-01-31","close":6360.8271},{"date":"2018-02-01","close":6438.0225},{"date":"2018-02-02","close":6221.8774},{"date":"2018-02-05","close":6028.8911},{"date":"2018-02-06","close":6075.208},{"date":"2018-02-07","close":6013.4526},{"date":"2018-02-08","close":6059.769},{"date":"2018-02-09","close":5859.0635},{"date":"2018-02-12","close":5882.2212},{"date":"2018-02-13","close":5851.3438},{"date":"2018-02-14","close":5828.1855},{"date":"2018-02-19","close":5889.9409},{"date":"2018-02-20","close":5851.3438},{"date":"2018-02-21","close":5882.2212},{"date":"2018-02-22","close":5781.8691},{"date":"2018-02-23","close":5758.7104},{"date":"2018-02-26","close":5758.7104},{"date":"2018-02-27","close":5797.3076},{"date":"2018-02-28","close":5758.7104},{"date":"2018-03-02","close":5727.8325},{"date":"2018-03-05","close":5704.6743},{"date":"2018-03-06","close":5681.5161},{"date":"2018-03-07","close":5635.1992},{"date":"2018-03-08","close":5596.6021},{"date":"2018-03-09","close":5573.4429},{"date":"2018-03-12","close":5635.1992},{"date":"2018-03-13","close":5627.48},{"date":"2018-03-14","close":5604.3213},{"date":"2018-03-15","close":5642.9185},{"date":"2018-03-16","close":5612.041},{"date":"2018-03-19","close":5596.6021},{"date":"2018-03-20","close":5573.4429},{"date":"2018-03-21","close":5550.2847},{"date":"2018-03-22","close":5503.9683},{"date":"2018-03-23","close":5326.4209},{"date":"2018-03-26","close":5287.8242},{"date":"2018-03-27","close":5303.2632},{"date":"2018-03-28","close":5280.104},{"date":"2018-03-29","close":5280.104},{"date":"2018-03-30","close":5372.7378},{"date":"2018-04-02","close":5395.896},{"date":"2018-04-03","close":5357.2988},{"date":"2018-04-04","close":5218.3491},{"date":"2018-04-05","close":5164.3125},{"date":"2018-04-06","close":5179.7515},{"date":"2018-04-09","close":5094.8374},{"date":"2018-04-10","close":5326.4209},{"date":"2018-04-11","close":5326.4209},{"date":"2018-04-12","close":5457.6514},{"date":"2018-04-13","close":5480.8101},{"date":"2018-04-16","close":5403.6157},{"date":"2018-04-17","close":5365.0186},{"date":"2018-04-18","close":5357.2988},{"date":"2018-04-19","close":5565.7241},{"date":"2018-04-20","close":5612.041},{"date":"2018-04-23","close":5943.9775},{"date":"2018-04-24","close":5889.9409},{"date":"2018-04-25","close":5743.2715},{"date":"2018-04-26","close":5743.2715},{"date":"2018-04-27","close":5820.4658},{"date":"2018-04-30","close":5990.2939},{"date":"2018-05-02","close":6059.769},{"date":"2018-05-03","close":5828.1855},{"date":"2018-05-04","close":5920.8184},{"date":"2018-05-08","close":5805.0264},{"date":"2018-05-09","close":5766.4297},{"date":"2018-05-10","close":5805.0264},{"date":"2018-05-11","close":5750.9912},{"date":"2018-05-14","close":6314.5112},{"date":"2018-05-15","close":6221.8774},{"date":"2018-05-16","close":5920.8184},{"date":"2018-05-17","close":6175.561},{"date":"2018-05-18","close":6152.4023},{"date":"2018-05-21","close":6082.9272},{"date":"2018-05-23","close":5982.5742},{"date":"2018-05-24","close":5805.0264},{"date":"2018-05-25","close":5558.0044},{"date":"2018-05-28","close":5998.0132},{"date":"2018-05-29","close":5928.5381},{"date":"2018-05-30","close":5951.6963},{"date":"2018-05-31","close":6160.1216},{"date":"2018-06-01","close":6121.5244},{"date":"2018-06-04","close":6136.9634},{"date":"2018-06-05","close":6152.4023},{"date":"2018-06-07","close":6275.9136},{"date":"2018-06-08","close":6476.6191},{"date":"2018-06-11","close":6522.9355},{"date":"2018-06-12","close":6646.4468},{"date":"2018-06-14","close":6785.3975},{"date":"2018-06-15","close":6615.5688},{"date":"2018-06-18","close":6553.814},{"date":"2018-06-19","close":6592.4102},{"date":"2018-06-20","close":6631.0083},{"date":"2018-06-21","close":6507.4966},{"date":"2018-06-22","close":6214.1582},{"date":"2018-06-25","close":6214.1582},{"date":"2018-06-26","close":6005.7329},{"date":"2018-06-27","close":5843.6245},{"date":"2018-06-28","close":5758.7104},{"date":"2018-06-29","close":5619.7603},{"date":"2018-07-02","close":5287.8242},{"date":"2018-07-03","close":5403.6157},{"date":"2018-07-04","close":5287.8242},{"date":"2018-07-05","close":5156.5933},{"date":"2018-07-06","close":5388.1768},{"date":"2018-07-09","close":5380.4575},{"date":"2018-07-10","close":5735.5513},{"date":"2018-07-11","close":6144.6831},{"date":"2018-07-12","close":6167.8413},{"date":"2018-07-13","close":5998.0132},{"date":"2018-07-16","close":5835.9048},{"date":"2018-07-17","close":5943.9775},{"date":"2018-07-18","close":5828.1855},{"date":"2018-07-19","close":5882.2212},{"date":"2018-07-20","close":5998.0132},{"date":"2018-07-23","close":5673.7959},{"date":"2018-07-24","close":5658.3574},{"date":"2018-07-25","close":5658.3574},{"date":"2018-07-26","close":5735.5513},{"date":"2018-07-27","close":5835.9048},{"date":"2018-07-30","close":5828.1855},{"date":"2018-07-31","close":5998.0132},{"date":"2018-08-01","close":6329.9502},{"date":"2018-08-02","close":6430.3027},{"date":"2018-08-03","close":6383.9858},{"date":"2018-08-06","close":6453.4609},{"date":"2018-08-07","close":6422.583},{"date":"2018-08-08","close":6345.3877},{"date":"2018-08-09","close":6515.2163},{"date":"2018-08-10","close":6445.7417},{"date":"2018-08-13","close":6407.1445},{"date":"2018-08-14","close":6638.7275},{"date":"2018-08-16","close":6793.1167},{"date":"2018-08-17","close":6661.8857},{"date":"2018-08-20","close":6631.0083},{"date":"2018-08-21","close":6685.0444},{"date":"2018-08-22","close":6769.958},{"date":"2018-08-23","close":6762.2383},{"date":"2018-08-24","close":6700.4834},{"date":"2018-08-27","close":6306.7915},{"date":"2018-08-28","close":6245.0356},{"date":"2018-08-29","close":6345.3877},{"date":"2018-08-30","close":6306.7915},{"date":"2018-08-31","close":6245.0356},{"date":"2018-09-03","close":6283.6328},{"date":"2018-09-04","close":6360.8271},{"date":"2018-09-05","close":6507.4966},{"date":"2018-09-06","close":6468.8999},{"date":"2018-09-07","close":6391.7056},{"date":"2018-09-10","close":6507.4966},{"date":"2018-09-11","close":6507.4966},{"date":"2018-09-12","close":6700.4834},{"date":"2018-09-13","close":6584.6909},{"date":"2018-09-14","close":6546.0942},{"date":"2018-09-17","close":6322.231},{"date":"2018-09-18","close":6237.3164},{"date":"2018-09-19","close":6175.561},{"date":"2018-09-20","close":5990.2939},{"date":"2018-09-21","close":5990.2939},{"date":"2018-09-27","close":6021.1719},{"date":"2018-09-28","close":5928.5381},{"date":"2018-10-01","close":5920.8184},{"date":"2018-10-02","close":5905.3799},{"date":"2018-10-04","close":5974.855},{"date":"2018-10-05","close":6106.0854},{"date":"2018-10-08","close":5951.6963},{"date":"2018-10-10","close":5612.041},{"date":"2018-10-11","close":5179.7515},{"date":"2018-10-12","close":5365.0186},{"date":"2018-10-15","close":5349.5791},{"date":"2018-10-16","close":5326.4209},{"date":"2018-10-17","close":5365.0186},{"date":"2018-10-18","close":5357.2988},{"date":"2018-10-19","close":5241.5073},{"date":"2018-10-22","close":5148.874},{"date":"2018-10-23","close":4948.1675},{"date":"2018-10-24","close":4708.8647},{"date":"2018-10-25","close":4415.5254},{"date":"2018-10-26","close":4253.417},{"date":"2018-10-29","close":3936.9197},{"date":"2018-10-30","close":3906.042},{"date":"2018-10-31","close":4106.748},{"date":"2018-11-01","close":4407.8062},{"date":"2018-11-02","close":4515.8784},{"date":"2018-11-05","close":4531.3174},{"date":"2018-11-06","close":4685.707},{"date":"2018-11-07","close":4716.5845},{"date":"2018-11-08","close":4778.3403},{"date":"2018-11-09","close":4809.2178},{"date":"2018-11-12","close":4770.6201},{"date":"2018-11-13","close":4739.7422},{"date":"2018-11-14","close":4778.3403},{"date":"2018-11-15","close":4855.5342},{"date":"2018-11-16","close":4847.8154},{"date":"2018-11-19","close":4840.0957},{"date":"2018-11-20","close":4878.6929},{"date":"2018-11-21","close":4870.9736},{"date":"2018-11-22","close":4917.2905},{"date":"2018-11-23","close":4955.8872},{"date":"2018-11-26","close":5056.2407},{"date":"2018-11-27","close":5079.3989},{"date":"2018-11-28","close":5133.4346},{"date":"2018-11-29","close":5172.0322},{"date":"2018-11-30","close":5210.6289},{"date":"2018-12-03","close":5264.6655},{"date":"2018-12-04","close":5287.8242},{"date":"2018-12-05","close":5218.3491},{"date":"2018-12-06","close":5056.2407},{"date":"2018-12-07","close":5148.874},{"date":"2018-12-10","close":5148.874},{"date":"2018-12-11","close":5133.4346},{"date":"2018-12-12","close":5179.7515},{"date":"2018-12-13","close":5249.2261},{"date":"2018-12-14","close":5048.5205},{"date":"2018-12-17","close":5218.3491},{"date":"2018-12-18","close":5295.5435},{"date":"2018-12-19","close":5372.7378},{"date":"2018-12-20","close":5365.0186},{"date":"2018-12-21","close":5318.7012},{"date":"2018-12-24","close":5365.0186},{"date":"2018-12-26","close":5272.3848},{"date":"2018-12-27","close":5402.1304},{"date":"2018-12-28","close":5441.4468},{"date":"2019-01-02","close":5449.3105},{"date":"2019-01-03","close":5425.7197},{"date":"2019-01-04","close":5433.5835},{"date":"2019-01-07","close":5394.2676},{"date":"2019-01-08","close":5472.8999},{"date":"2019-01-09","close":5527.9438},{"date":"2019-01-10","close":5543.6704},{"date":"2019-01-11","close":5638.0312},{"date":"2019-01-14","close":5638.0312},{"date":"2019-01-15","close":5693.0747},{"date":"2019-01-16","close":5700.938},{"date":"2019-01-17","close":5638.0312},{"date":"2019-01-18","close":5693.0747},{"date":"2019-01-21","close":5645.8945},{"date":"2019-01-22","close":5677.3481},{"date":"2019-01-23","close":5567.2603},{"date":"2019-01-24","close":5535.8071},{"date":"2019-01-25","close":5504.3545},{"date":"2019-01-28","close":5441.4468},{"date":"2019-01-29","close":5425.7197},{"date":"2019-01-30","close":5504.3545},{"date":"2019-01-31","close":5590.8506},{"date":"2019-02-01","close":5535.8071},{"date":"2019-02-07","close":5457.1743},{"date":"2019-02-08","close":5433.5835},{"date":"2019-02-11","close":5409.9937},{"date":"2019-02-12","close":5362.8135},{"date":"2019-02-13","close":5378.5396},{"date":"2019-02-14","close":5347.0864},{"date":"2019-02-15","close":5307.769},{"date":"2019-02-18","close":5299.9067},{"date":"2019-02-19","close":5299.9067},{"date":"2019-02-20","close":5354.9502},{"date":"2019-02-21","close":5315.6333},{"date":"2019-02-22","close":5299.9067},{"date":"2019-02-25","close":5276.3169},{"date":"2019-02-26","close":5260.5898},{"date":"2019-02-27","close":5213.4092},{"date":"2019-02-28","close":5119.0488},{"date":"2019-03-04","close":5001.0986},{"date":"2019-03-05","close":5032.5532},{"date":"2019-03-06","close":4993.2354},{"date":"2019-03-07","close":4859.5581},{"date":"2019-03-08","close":4796.6514},{"date":"2019-03-11","close":4765.1982},{"date":"2019-03-12","close":4780.9248},{"date":"2019-03-13","close":4796.6514},{"date":"2019-03-14","close":4780.9248},{"date":"2019-03-15","close":4804.5151},{"date":"2019-03-18","close":4820.2417},{"date":"2019-03-19","close":4820.2417},{"date":"2019-03-20","close":4780.9248},{"date":"2019-03-21","close":4765.1982},{"date":"2019-03-22","close":4749.4712},{"date":"2019-03-25","close":4725.8809},{"date":"2019-03-26","close":4655.1108},{"date":"2019-03-27","close":4670.8379},{"date":"2019-03-28","close":4662.9746},{"date":"2019-03-29","close":4702.2915},{"date":"2019-04-01","close":4757.334},{"date":"2019-04-02","close":4765.1982},{"date":"2019-04-03","close":4773.061},{"date":"2019-04-04","close":4804.5151},{"date":"2019-04-05","close":4828.1045},{"date":"2019-04-08","close":4875.2847},{"date":"2019-04-09","close":4859.5581},{"date":"2019-04-10","close":4867.4219},{"date":"2019-04-11","close":4953.9185},{"date":"2019-04-12","close":4961.7822},{"date":"2019-04-15","close":4953.9185},{"date":"2019-04-16","close":4953.9185},{"date":"2019-04-17","close":4914.6021},{"date":"2019-04-18","close":4843.832},{"date":"2019-04-19","close":4875.2847},{"date":"2019-04-22","close":4898.8755},{"date":"2019-04-23","close":4875.2847},{"date":"2019-04-24","close":4796.6514},{"date":"2019-04-25","close":4906.7383},{"date":"2019-04-26","close":4859.5581},{"date":"2019-04-29","close":4796.6514},{"date":"2019-04-30","close":4757.334},{"date":"2019-05-02","close":4835.9683},{"date":"2019-05-03","close":4835.9683},{"date":"2019-05-07","close":4796.6514},{"date":"2019-05-08","close":4804.5151},{"date":"2019-05-09","close":4796.6514},{"date":"2019-05-10","close":4686.5645},{"date":"2019-05-13","close":4584.3408},{"date":"2019-05-14","close":4615.7939},{"date":"2019-05-15","close":4639.3838},{"date":"2019-05-16","close":4615.7939},{"date":"2019-05-17","close":4615.7939},{"date":"2019-05-20","close":4584.3408},{"date":"2019-05-21","close":4576.4775},{"date":"2019-05-22","close":4584.3408},{"date":"2019-05-23","close":4600.0674},{"date":"2019-05-24","close":4458.5269},{"date":"2019-05-27","close":4356.3027},{"date":"2019-05-28","close":4348.4404},{"date":"2019-05-29","close":4269.8062},{"date":"2019-05-30","close":4246.2158},{"date":"2019-05-31","close":4246.2158},{"date":"2019-06-03","close":4206.8994},{"date":"2019-06-04","close":4230.4897},{"date":"2019-06-05","close":4301.2593},{"date":"2019-06-07","close":4293.396},{"date":"2019-06-10","close":4285.5332},{"date":"2019-06-11","close":4332.7134},{"date":"2019-06-12","close":4379.8931},{"date":"2019-06-13","close":4340.5762},{"date":"2019-06-14","close":4348.4404},{"date":"2019-06-17","close":4372.0293},{"date":"2019-06-18","close":4324.8496},{"date":"2019-06-19","close":4348.4404},{"date":"2019-06-20","close":4387.7563},{"date":"2019-06-21","close":4387.7563},{"date":"2019-06-24","close":4411.3467},{"date":"2019-06-25","close":4419.21},{"date":"2019-06-26","close":4411.3467},{"date":"2019-06-27","close":4403.4839},{"date":"2019-06-28","close":4395.6196},{"date":"2019-07-01","close":4379.8931},{"date":"2019-07-02","close":4364.166},{"date":"2019-07-03","close":4364.166},{"date":"2019-07-04","close":4332.7134},{"date":"2019-07-05","close":4277.6694},{"date":"2019-07-08","close":4167.5825},{"date":"2019-07-09","close":4151.8555},{"date":"2019-07-10","close":4167.5825},{"date":"2019-07-11","close":4191.1724},{"date":"2019-07-12","close":4167.5825},{"date":"2019-07-15","close":4167.5825},{"date":"2019-07-16","close":4151.8555},{"date":"2019-07-17","close":4112.5391},{"date":"2019-07-18","close":4120.4023},{"date":"2019-07-19","close":4128.2651},{"date":"2019-07-22","close":5362.8135},{"date":"2019-07-23","close":4796.6514},{"date":"2019-07-24","close":4615.7939},{"date":"2019-07-25","close":4891.0117},{"date":"2019-07-26","close":4796.6514},{"date":"2019-07-29","close":4631.521},{"date":"2019-07-30","close":4670.8379},{"date":"2019-07-31","close":4796.6514},{"date":"2019-08-01","close":4489.9795},{"date":"2019-08-02","close":4434.937},{"date":"2019-08-05","close":4010.3152},{"date":"2019-08-06","close":3695.7805},{"date":"2019-08-07","close":3884.5012},{"date":"2019-08-08","close":4065.3589},{"date":"2019-08-09","close":4073.2219},{"date":"2019-08-12","close":4033.905},{"date":"2019-08-13","close":4049.6318},{"date":"2019-08-14","close":4238.353},{"date":"2019-08-16","close":4088.9487},{"date":"2019-08-19","close":4151.8555},{"date":"2019-08-20","close":4183.3091},{"date":"2019-08-21","close":4214.7632},{"date":"2019-08-22","close":4191.1724},{"date":"2019-08-23","close":4285.5332},{"date":"2019-08-26","close":4183.3091},{"date":"2019-08-27","close":4309.123},{"date":"2019-08-28","close":4159.7192},{"date":"2019-08-29","close":4183.3091},{"date":"2019-08-30","close":4206.8994},{"date":"2019-09-02","close":4254.0791},{"date":"2019-09-03","close":4261.9424},{"date":"2019-09-04","close":4269.8062},{"date":"2019-09-05","close":4285.5332},{"date":"2019-09-06","close":4269.8062},{"date":"2019-09-09","close":4261.9424},{"date":"2019-09-10","close":4293.396},{"date":"2019-09-11","close":4356.3027},{"date":"2019-09-16","close":4458.5269},{"date":"2019-09-17","close":4521.4336},{"date":"2019-09-18","close":4505.7065},{"date":"2019-09-19","close":4537.1611},{"date":"2019-09-20","close":4576.4775},{"date":"2019-09-23","close":4560.75},{"date":"2019-09-24","close":4576.4775},{"date":"2019-09-25","close":4489.9795},{"date":"2019-09-26","close":4466.3906},{"date":"2019-09-27","close":4395.6196},{"date":"2019-09-30","close":4309.123},{"date":"2019-10-01","close":4340.5762},{"date":"2019-10-02","close":4285.5332},{"date":"2019-10-04","close":4254.0791},{"date":"2019-10-07","close":4167.5825},{"date":"2019-10-08","close":4175.4453},{"date":"2019-10-10","close":4230.4897},{"date":"2019-10-11","close":4718.0176},{"date":"2019-10-14","close":4466.3906},{"date":"2019-10-15","close":4324.8496},{"date":"2019-10-16","close":4285.5332},{"date":"2019-10-17","close":4261.9424},{"date":"2019-10-18","close":4269.8062},{"date":"2019-10-21","close":4222.6255},{"date":"2019-10-22","close":4230.4897},{"date":"2019-10-23","close":4222.6255},{"date":"2019-10-24","close":4183.3091},{"date":"2019-10-25","close":4143.9922},{"date":"2019-10-28","close":4167.5825},{"date":"2019-10-29","close":4167.5825},{"date":"2019-10-30","close":4096.8125},{"date":"2019-10-31","close":4033.905},{"date":"2019-11-01","close":4049.6318},{"date":"2019-11-04","close":4128.2651},{"date":"2019-11-05","close":4167.5825},{"date":"2019-11-06","close":4175.4453},{"date":"2019-11-07","close":4128.2651},{"date":"2019-11-08","close":4151.8555},{"date":"2019-11-11","close":4159.7192},{"date":"2019-11-12","close":4238.353},{"date":"2019-11-13","close":4206.8994},{"date":"2019-11-14","close":4136.1289},{"date":"2019-11-15","close":4167.5825},{"date":"2019-11-18","close":4175.4453},{"date":"2019-11-19","close":4151.8555},{"date":"2019-11-20","close":4088.9487},{"date":"2019-11-21","close":3947.4084},{"date":"2019-11-22","close":3955.271},{"date":"2019-11-25","close":3963.1348},{"date":"2019-11-26","close":3963.1348},{"date":"2019-11-27","close":3978.8616},{"date":"2019-11-28","close":3927.7495},{"date":"2019-11-29","close":3978.8616},{"date":"2019-12-02","close":3931.6812},{"date":"2019-12-03","close":3923.8179},{"date":"2019-12-04","close":3908.0911},{"date":"2019-12-05","close":3919.8865},{"date":"2019-12-06","close":3939.5442},{"date":"2019-12-09","close":3923.8179},{"date":"2019-12-10","close":3912.0234},{"date":"2019-12-11","close":3912.0234},{"date":"2019-12-12","close":3900.2283},{"date":"2019-12-13","close":3912.0234},{"date":"2019-12-16","close":3947.4084},{"date":"2019-12-17","close":3994.5884},{"date":"2019-12-18","close":4002.4519},{"date":"2019-12-19","close":4002.4519},{"date":"2019-12-20","close":3970.9988},{"date":"2019-12-23","close":3970.9988},{"date":"2019-12-24","close":3970.9988},{"date":"2019-12-26","close":4010.3152},{"date":"2019-12-27","close":4103.0156},{"date":"2019-12-30","close":4143.3208},{"date":"2020-01-02","close":4070.7725},{"date":"2020-01-03","close":4054.6497},{"date":"2020-01-06","close":4002.2542},{"date":"2020-01-07","close":4022.4067},{"date":"2020-01-08","close":3941.7971},{"date":"2020-01-09","close":3937.7666},{"date":"2020-01-10","close":3889.4011},{"date":"2020-01-13","close":3925.6755},{"date":"2020-01-14","close":3982.1013},{"date":"2020-01-15","close":4022.4067},{"date":"2020-01-16","close":4002.2542},{"date":"2020-01-17","close":4022.4067},{"date":"2020-01-20","close":4143.3208},{"date":"2020-01-21","close":4086.8936},{"date":"2020-01-22","close":4127.1987},{"date":"2020-01-23","close":4127.1987},{"date":"2020-01-28","close":3957.9189},{"date":"2020-01-29","close":3965.98},{"date":"2020-01-30","close":3949.8584},{"date":"2020-01-31","close":3913.584},{"date":"2020-02-03","close":3877.3098},{"date":"2020-02-04","close":3905.5227},{"date":"2020-02-05","close":3921.6448},{"date":"2020-02-06","close":3957.9189},{"date":"2020-02-07","close":4030.4675},{"date":"2020-02-10","close":4026.4368},{"date":"2020-02-11","close":4010.3152},{"date":"2020-02-12","close":4018.3757},{"date":"2020-02-13","close":4014.3452},{"date":"2020-02-14","close":3998.2239},{"date":"2020-02-17","close":4022.4067},{"date":"2020-02-18","close":3986.1328},{"date":"2020-02-19","close":3949.8584},{"date":"2020-02-20","close":3893.4314},{"date":"2020-02-21","close":3877.3098},{"date":"2020-02-24","close":3780.5784},{"date":"2020-02-25","close":3828.9441},{"date":"2020-02-26","close":3808.7915},{"date":"2020-02-27","close":3824.9138},{"date":"2020-02-28","close":3683.8477},{"date":"2020-03-02","close":3804.7612},{"date":"2020-03-03","close":3837.0046},{"date":"2020-03-04","close":3925.6755},{"date":"2020-03-05","close":3885.3706},{"date":"2020-03-06","close":3877.3098},{"date":"2020-03-09","close":3877.3098},{"date":"2020-03-10","close":4062.7109},{"date":"2020-03-11","close":3849.0962},{"date":"2020-03-12","close":3849.0962},{"date":"2020-03-13","close":3466.2017},{"date":"2020-03-16","close":3442.019},{"date":"2020-03-17","close":3442.019},{"date":"2020-03-18","close":3304.9834},{"date":"2020-03-19","close":3184.0691},{"date":"2020-03-20","close":3397.6841},{"date":"2020-03-23","close":3401.7146},{"date":"2020-03-24","close":3607.2683},{"date":"2020-03-25","close":3675.7861},{"date":"2020-03-26","close":3695.939},{"date":"2020-03-27","close":3667.7251},{"date":"2020-03-30","close":3691.9082},{"date":"2020-03-31","close":3792.6699},{"date":"2020-04-01","close":3712.0601},{"date":"2020-04-02","close":3837.0046},{"date":"2020-04-03","close":3853.127},{"date":"2020-04-06","close":3861.188},{"date":"2020-04-07","close":3861.188},{"date":"2020-04-08","close":3897.4617},{"date":"2020-04-09","close":3945.8279},{"date":"2020-04-10","close":4014.3452},{"date":"2020-04-13","close":3933.7361},{"date":"2020-04-14","close":3974.0405},{"date":"2020-04-16","close":4062.7109},{"date":"2020-04-17","close":4119.1377},{"date":"2020-04-20","close":4119.1377},{"date":"2020-04-21","close":4022.4067},{"date":"2020-04-22","close":4199.7476},{"date":"2020-04-23","close":4151.3813},{"date":"2020-04-24","close":4038.5281},{"date":"2020-04-27","close":4070.7725},{"date":"2020-04-28","close":4119.1377},{"date":"2020-04-29","close":4070.7725},{"date":"2020-05-04","close":4062.7109},{"date":"2020-05-06","close":4038.5281},{"date":"2020-05-07","close":4127.1987},{"date":"2020-05-08","close":4111.0767},{"date":"2020-05-11","close":4054.6497},{"date":"2020-05-12","close":3953.8884},{"date":"2020-05-13","close":3957.9189},{"date":"2020-05-14","close":3933.7361},{"date":"2020-05-15","close":3978.0708},{"date":"2020-05-18","close":3929.7056},{"date":"2020-05-19","close":3982.1013},{"date":"2020-05-20","close":4111.0767},{"date":"2020-05-21","close":4094.9548},{"date":"2020-05-22","close":4014.3452},{"date":"2020-05-25","close":3998.2239},{"date":"2020-05-26","close":4022.4067},{"date":"2020-05-27","close":4030.4675},{"date":"2020-05-28","close":3974.0405},{"date":"2020-05-29","close":3965.98},{"date":"2020-06-01","close":4002.2542},{"date":"2020-06-02","close":4070.7725},{"date":"2020-06-03","close":4401.27},{"date":"2020-06-04","close":4328.7217},{"date":"2020-06-05","close":4328.7217},{"date":"2020-06-08","close":4385.1489},{"date":"2020-06-09","close":4256.1738},{"date":"2020-06-10","close":4248.1123},{"date":"2020-06-11","close":4151.3813},{"date":"2020-06-12","close":4046.5896},{"date":"2020-06-15","close":3792.6699},{"date":"2020-06-16","close":3917.614},{"date":"2020-06-17","close":3893.4314},{"date":"2020-06-18","close":3901.4924},{"date":"2020-06-19","close":3937.7666},{"date":"2020-06-22","close":3965.98},{"date":"2020-06-23","close":3905.5227},{"date":"2020-06-24","close":3897.4617},{"date":"2020-06-25","close":3869.2485},{"date":"2020-06-26","close":3861.188},{"date":"2020-06-29","close":3772.5173},{"date":"2020-06-30","close":3800.7307},{"date":"2020-07-01","close":3776.5479},{"date":"2020-07-02","close":3804.7612},{"date":"2020-07-03","close":3869.2485},{"date":"2020-07-06","close":3909.5535},{"date":"2020-07-07","close":3905.5227},{"date":"2020-07-08","close":3921.6448},{"date":"2020-07-09","close":3941.7971},{"date":"2020-07-10","close":3869.2485},{"date":"2020-07-13","close":3905.5227},{"date":"2020-07-14","close":3929.7056},{"date":"2020-07-15","close":3909.5535},{"date":"2020-07-16","close":3909.5535},{"date":"2020-07-17","close":3945.8279},{"date":"2020-07-20","close":3990.1628},{"date":"2020-07-21","close":4078.833},{"date":"2020-07-22","close":4022.4067},{"date":"2020-07-23","close":3957.9189},{"date":"2020-07-24","close":3949.8584},{"date":"2020-07-27","close":3949.8584},{"date":"2020-07-28","close":3961.9495},{"date":"2020-07-29","close":3998.2239},{"date":"2020-07-30","close":3998.2239},{"date":"2020-07-31","close":4018.3757},{"date":"2020-08-03","close":4175.564},{"date":"2020-08-04","close":4199.7476},{"date":"2020-08-05","close":4223.9292},{"date":"2020-08-06","close":4207.8081},{"date":"2020-08-07","close":4151.3813},{"date":"2020-08-10","close":4264.2349},{"date":"2020-08-11","close":4296.4785},{"date":"2020-08-12","close":4248.1123},{"date":"2020-08-13","close":4231.9902},{"date":"2020-08-14","close":4191.6865},{"date":"2020-08-18","close":4022.4067},{"date":"2020-08-19","close":4038.5281},{"date":"2020-08-20","close":3909.5535},{"date":"2020-08-21","close":3893.4314},{"date":"2020-08-24","close":3909.5535},{"date":"2020-08-25","close":3986.1328},{"date":"2020-08-26","close":3982.1013},{"date":"2020-08-27","close":3949.8584},{"date":"2020-08-28","close":3949.8584},{"date":"2020-08-31","close":4175.564},{"date":"2020-09-01","close":4135.2598},{"date":"2020-09-02","close":4175.564},{"date":"2020-09-03","close":4191.6865},{"date":"2020-09-04","close":4086.8936},{"date":"2020-09-07","close":4135.2598},{"date":"2020-09-08","close":4119.1377},{"date":"2020-09-09","close":4159.4424},{"date":"2020-09-10","close":4119.1377},{"date":"2020-09-11","close":4175.564},{"date":"2020-09-14","close":4183.625},{"date":"2020-09-15","close":4215.8691},{"date":"2020-09-16","close":4159.4424},{"date":"2020-09-17","close":4111.0767},{"date":"2020-09-18","close":4103.0156},{"date":"2020-09-21","close":4103.0156},{"date":"2020-09-22","close":3986.1328},{"date":"2020-09-23","close":3957.9189},{"date":"2020-09-24","close":3893.4314},{"date":"2020-09-25","close":3897.4617},{"date":"2020-09-28","close":3953.8884},{"date":"2020-09-29","close":3970.01},{"date":"2020-10-05","close":4006.2847},{"date":"2020-10-06","close":3998.2239},{"date":"2020-10-07","close":4006.2847},{"date":"2020-10-08","close":3998.2239},{"date":"2020-10-12","close":4010.3152},{"date":"2020-10-13","close":4018.3757},{"date":"2020-10-14","close":3994.1934},{"date":"2020-10-15","close":3953.8884},{"date":"2020-10-16","close":3953.8884},{"date":"2020-10-19","close":3957.9189},{"date":"2020-10-20","close":3941.7971},{"date":"2020-10-21","close":3953.8884},{"date":"2020-10-22","close":3953.8884},{"date":"2020-10-23","close":3957.9189},{"date":"2020-10-26","close":3933.7361},{"date":"2020-10-27","close":3933.7361},{"date":"2020-10-28","close":3953.8884},{"date":"2020-10-29","close":3957.9189},{"date":"2020-10-30","close":3937.7666},{"date":"2020-11-02","close":3945.8279},{"date":"2020-11-03","close":3945.8279},{"date":"2020-11-04","close":3949.8584},{"date":"2020-11-05","close":3990.1628},{"date":"2020-11-06","close":4111.0767},{"date":"2020-11-09","close":4111.0767},{"date":"2020-11-10","close":4135.2598},{"date":"2020-11-11","close":4135.2598},{"date":"2020-11-12","close":4143.3208},{"date":"2020-11-13","close":4103.0156},{"date":"2020-11-16","close":4135.2598},{"date":"2020-11-17","close":5368.5815},{"date":"2020-11-18","close":6972.7085},{"date":"2020-11-19","close":6569.6616},{"date":"2020-11-20","close":6384.2598},{"date":"2020-11-23","close":6303.6504},{"date":"2020-11-24","close":6029.5791},{"date":"2020-11-25","close":5908.6655},{"date":"2020-11-26","close":6279.4683},{"date":"2020-11-27","close":6134.3711},{"date":"2020-11-30","close":5932.8486},{"date":"2020-12-01","close":6021.5181},{"date":"2020-12-02","close":5973.1528},{"date":"2020-12-03","close":6448.7476},{"date":"2020-12-04","close":6368.1382},{"date":"2020-12-07","close":6077.9448},{"date":"2020-12-08","close":6118.2485},{"date":"2020-12-09","close":6287.5288},{"date":"2020-12-10","close":6255.2852},{"date":"2020-12-11","close":6827.6118},{"date":"2020-12-14","close":6513.2349},{"date":"2020-12-15","close":6319.7729},{"date":"2020-12-16","close":8181.8486},{"date":"2020-12-17","close":10600.1289},{"date":"2020-12-18","close":13743.8936},{"date":"2020-12-21","close":14026.0254},{"date":"2020-12-22","close":11930.1826},{"date":"2020-12-23","close":12010.793},{"date":"2020-12-24","close":10922.5674},{"date":"2020-12-28","close":10761.3477},{"date":"2020-12-29","close":11495.0762},{"date":"2020-12-30","close":11495.0762},{"date":"2021-01-04","close":11861.9395},{"date":"2021-01-05","close":12717.9561},{"date":"2021-01-06","close":13247.8721},{"date":"2021-01-07","close":13655.4971},{"date":"2021-01-08","close":12188.042},{"date":"2021-01-11","close":10842.873},{"date":"2021-01-12","close":10312.959},{"date":"2021-01-13","close":10272.1953},{"date":"2021-01-14","close":10394.4834},{"date":"2021-01-15","close":10312.959},{"date":"2021-01-18","close":10068.3828},{"date":"2021-01-19","close":10027.6201},{"date":"2021-01-20","close":10109.1455},{"date":"2021-01-21","close":10761.3477},{"date":"2021-01-22","close":10353.7217},{"date":"2021-01-25","close":10068.3828},{"date":"2021-01-26","close":10435.2471},{"date":"2021-01-27","close":9946.0947},{"date":"2021-01-28","close":9456.9424},{"date":"2021-01-29","close":8845.502},{"date":"2021-02-01","close":9456.9424},{"date":"2021-02-02","close":9334.6543},{"date":"2021-02-03","close":9742.2812},{"date":"2021-02-04","close":10109.1455},{"date":"2021-02-05","close":9742.2812},{"date":"2021-02-08","close":9864.5693},{"date":"2021-02-09","close":10272.1953},{"date":"2021-02-10","close":10598.2969},{"date":"2021-02-15","close":10516.7715},{"date":"2021-02-16","close":10679.8232},{"date":"2021-02-17","close":10639.0596},{"date":"2021-02-18","close":10312.959},{"date":"2021-02-19","close":10109.1455},{"date":"2021-02-22","close":9986.8564},{"date":"2021-02-23","close":9375.418},{"date":"2021-02-24","close":8723.2148},{"date":"2021-02-25","close":9049.3145},{"date":"2021-02-26","close":9130.8408},{"date":"2021-03-02","close":9171.6045},{"date":"2021-03-03","close":9334.6543},{"date":"2021-03-04","close":8967.79},{"date":"2021-03-05","close":8845.502},{"date":"2021-03-08","close":8763.9766},{"date":"2021-03-09","close":8600.9258},{"date":"2021-03-10","close":8356.3506},{"date":"2021-03-11","close":8763.9766},{"date":"2021-03-12","close":8804.7393},{"date":"2021-03-15","close":9579.2305},{"date":"2021-03-16","close":9742.2812},{"date":"2021-03-17","close":9905.3311},{"date":"2021-03-18","close":9864.5693},{"date":"2021-03-19","close":9538.4668},{"date":"2021-03-22","close":9538.4668},{"date":"2021-03-23","close":9986.8564},{"date":"2021-03-24","close":9864.5693},{"date":"2021-03-25","close":10068.3828},{"date":"2021-03-26","close":10312.959},{"date":"2021-03-29","close":10353.7217},{"date":"2021-03-30","close":10190.6699},{"date":"2021-03-31","close":10394.4834},{"date":"2021-04-01","close":10109.1455},{"date":"2021-04-02","close":9946.0947},{"date":"2021-04-05","close":10516.7715},{"date":"2021-04-06","close":11005.9238},{"date":"2021-04-07","close":11291.2637},{"date":"2021-04-08","close":11495.0762},{"date":"2021-04-09","close":11984.2275},{"date":"2021-04-12","close":11984.2275},{"date":"2021-04-13","close":11454.3135},{"date":"2021-04-14","close":11739.6523},{"date":"2021-04-15","close":11535.8389},{"date":"2021-04-16","close":11739.6523},{"date":"2021-04-19","close":12188.042},{"date":"2021-04-20","close":12188.042},{"date":"2021-04-21","close":12188.042},{"date":"2021-04-22","close":11902.7041},{"date":"2021-04-23","close":11821.1777},{"date":"2021-04-26","close":11658.127},{"date":"2021-04-27","close":11168.9756},{"date":"2021-04-28","close":10679.8232},{"date":"2021-04-29","close":10639.0596},{"date":"2021-04-30","close":10720.585},{"date":"2021-05-03","close":10353.7217},{"date":"2021-05-04","close":10312.959},{"date":"2021-05-06","close":10231.4336},{"date":"2021-05-07","close":10802.1113},{"date":"2021-05-10","close":10965.1621},{"date":"2021-05-11","close":11372.7881},{"date":"2021-05-12","close":11005.9238},{"date":"2021-05-13","close":10639.0596},{"date":"2021-05-14","close":10679.8232},{"date":"2021-05-17","close":10435.2471},{"date":"2021-05-18","close":10516.7715},{"date":"2021-05-20","close":10353.7217},{"date":"2021-05-21","close":10190.6699},{"date":"2021-05-24","close":9864.5693},{"date":"2021-05-25","close":9946.0947},{"date":"2021-05-26","close":9946.0947},{"date":"2021-05-27","close":10027.6201},{"date":"2021-05-28","close":10190.6699},{"date":"2021-05-31","close":10435.2471},{"date":"2021-06-01","close":10394.4834},{"date":"2021-06-02","close":10557.5352},{"date":"2021-06-03","close":10639.0596},{"date":"2021-06-04","close":10557.5352},{"date":"2021-06-07","close":10394.4834},{"date":"2021-06-08","close":10476.0088},{"date":"2021-06-09","close":10312.959},{"date":"2021-06-10","close":10149.9072},{"date":"2021-06-11","close":10149.9072},{"date":"2021-06-14","close":10190.6699},{"date":"2021-06-15","close":10476.0088},{"date":"2021-06-16","close":10476.0088},{"date":"2021-06-17","close":10720.585},{"date":"2021-06-18","close":10476.0088},{"date":"2021-06-21","close":10190.6699},{"date":"2021-06-22","close":10353.7217},{"date":"2021-06-23","close":10231.4336},{"date":"2021-06-24","close":10109.1455},{"date":"2021-06-25","close":10149.9072},{"date":"2021-06-28","close":10190.6699},{"date":"2021-06-29","close":10149.9072},{"date":"2021-06-30","close":10231.4336},{"date":"2021-07-01","close":10109.1455},{"date":"2021-07-02","close":10272.1953},{"date":"2021-07-05","close":10272.1953},{"date":"2021-07-06","close":10394.4834},{"date":"2021-07-07","close":10272.1953},{"date":"2021-07-08","close":10068.3828},{"date":"2021-07-09","close":9783.043},{"date":"2021-07-12","close":9783.043},{"date":"2021-07-13","close":9864.5693},{"date":"2021-07-14","close":9986.8564},{"date":"2021-07-15","close":9946.0947},{"date":"2021-07-16","close":9783.043},{"date":"2021-07-19","close":9660.7559},{"date":"2021-07-20","close":9538.4668},{"date":"2021-07-21","close":9416.1797},{"date":"2021-07-22","close":9416.1797},{"date":"2021-07-23","close":9416.1797},{"date":"2021-07-26","close":9334.6543},{"date":"2021-07-27","close":9334.6543},{"date":"2021-07-28","close":9334.6543},{"date":"2021-07-29","close":9416.1797},{"date":"2021-07-30","close":9212.3662},{"date":"2021-08-02","close":9090.0791},{"date":"2021-08-03","close":9008.5527},{"date":"2021-08-04","close":9130.8408},{"date":"2021-08-05","close":9212.3662},{"date":"2021-08-06","close":9049.3145},{"date":"2021-08-09","close":8967.79},{"date":"2021-08-10","close":8845.502},{"date":"2021-08-11","close":8845.502},{"date":"2021-08-12","close":8682.4512},{"date":"2021-08-13","close":8600.9258},{"date":"2021-08-17","close":8274.8242},{"date":"2021-08-18","close":8437.876},{"date":"2021-08-19","close":8071.0103},{"date":"2021-08-20","close":7728.604},{"date":"2021-08-23","close":8274.8242},{"date":"2021-08-24","close":8356.3506},{"date":"2021-08-25","close":8397.1123},{"date":"2021-08-26","close":8437.876},{"date":"2021-08-27","close":8519.4004},{"date":"2021-08-30","close":8723.2148},{"date":"2021-08-31","close":8560.1631},{"date":"2021-09-01","close":8682.4512},{"date":"2021-09-02","close":8723.2148},{"date":"2021-09-03","close":8723.2148},{"date":"2021-09-06","close":8763.9766},{"date":"2021-09-07","close":8967.79},{"date":"2021-09-08","close":8886.2656},{"date":"2021-09-09","close":8967.79},{"date":"2021-09-10","close":8967.79},{"date":"2021-09-13","close":8763.9766},{"date":"2021-09-14","close":8804.7393},{"date":"2021-09-15","close":8763.9766},{"date":"2021-09-16","close":8763.9766},{"date":"2021-09-17","close":8641.6895},{"date":"2021-09-23","close":8437.876},{"date":"2021-09-24","close":8274.8242},{"date":"2021-09-27","close":8234.0625},{"date":"2021-09-28","close":8136.231},{"date":"2021-09-29","close":8087.3159},{"date":"2021-09-30","close":8152.5366},{"date":"2021-10-01","close":7859.0449},{"date":"2021-10-05","close":7679.689},{"date":"2021-10-06","close":7402.5034},{"date":"2021-10-07","close":7695.9941},{"date":"2021-10-08","close":7769.3667},{"date":"2021-10-12","close":7728.604},{"date":"2021-10-13","close":7744.9097},{"date":"2021-10-14","close":7818.2822},{"date":"2021-10-15","close":7932.4175},{"date":"2021-10-18","close":7826.4346},{"date":"2021-10-19","close":7744.9097},{"date":"2021-10-20","close":7761.2148},{"date":"2021-10-21","close":7679.689},{"date":"2021-10-22","close":7744.9097},{"date":"2021-10-25","close":7810.1299},{"date":"2021-10-26","close":7842.7407},{"date":"2021-10-27","close":7777.5195},{"date":"2021-10-28","close":7916.1123},{"date":"2021-10-29","close":8193.2988},{"date":"2021-11-01","close":8315.5859},{"date":"2021-11-02","close":8152.5366},{"date":"2021-11-03","close":8144.3828},{"date":"2021-11-04","close":8062.8594},{"date":"2021-11-05","close":7850.8916},{"date":"2021-11-08","close":8356.3506},{"date":"2021-11-09","close":8600.9258},{"date":"2021-11-10","close":8103.6211},{"date":"2021-11-11","close":8315.5859},{"date":"2021-11-12","close":8356.3506},{"date":"2021-11-15","close":8234.0625},{"date":"2021-11-16","close":8152.5366},{"date":"2021-11-17","close":7948.7231},{"date":"2021-11-18","close":8103.6211},{"date":"2021-11-19","close":7940.5703},{"date":"2021-11-22","close":7818.2822},{"date":"2021-11-23","close":7753.061},{"date":"2021-11-24","close":7744.9097},{"date":"2021-11-25","close":7622.6221},{"date":"2021-11-26","close":7378.0459},{"date":"2021-11-29","close":7133.4697},{"date":"2021-11-30","close":6693.2324},{"date":"2021-12-01","close":6791.0625},{"date":"2021-12-02","close":6905.1982},{"date":"2021-12-03","close":7133.4697},{"date":"2021-12-06","close":7149.7744},{"date":"2021-12-07","close":7068.249},{"date":"2021-12-08","close":7174.2319},{"date":"2021-12-09","close":7484.0278},{"date":"2021-12-10","close":7753.061},{"date":"2021-12-13","close":7541.0957},{"date":"2021-12-14","close":7581.8579},{"date":"2021-12-15","close":7426.9609},{"date":"2021-12-16","close":7410.6553},{"date":"2021-12-17","close":7410.6553},{"date":"2021-12-20","close":7312.8247},{"date":"2021-12-21","close":7231.3003},{"date":"2021-12-22","close":7231.3003},{"date":"2021-12-23","close":7231.3003},{"date":"2021-12-24","close":7369.8926},{"date":"2021-12-27","close":7386.1978},{"date":"2021-12-28","close":7426.9609},{"date":"2021-12-29","close":7707.2236},{"date":"2021-12-30","close":7608.3071},{"date":"2022-01-03","close":9200.0},{"date":"2022-01-04","close":7707.2236},{"date":"2022-01-05","close":7855.5977},{"date":"2022-01-06","close":7962.7568},{"date":"2022-01-07","close":8036.9443},{"date":"2022-01-10","close":7756.6821},{"date":"2022-01-11","close":7600.0645},{"date":"2022-01-12","close":7781.4106},{"date":"2022-01-13","close":7715.4658},{"date":"2022-01-14","close":7583.5786},{"date":"2022-01-17","close":7525.8774},{"date":"2022-01-18","close":7426.9609},{"date":"2022-01-19","close":7575.335},{"date":"2022-01-20","close":7641.2793},{"date":"2022-01-21","close":7385.7461},{"date":"2022-01-24","close":7138.4556},{"date":"2022-01-25","close":6924.1362},{"date":"2022-01-26","close":6924.1362},{"date":"2022-01-27","close":6594.416},{"date":"2022-01-28","close":6742.79},{"date":"2022-02-03","close":6858.1924},{"date":"2022-02-04","close":6858.1924},{"date":"2022-02-07","close":6866.4355},{"date":"2022-02-08","close":6866.4355},{"date":"2022-02-09","close":6866.4355},{"date":"2022-02-10","close":7080.7539},{"date":"2022-02-11","close":6940.6226},{"date":"2022-02-14","close":6907.6509},{"date":"2022-02-15","close":6816.9771},{"date":"2022-02-16","close":6915.8936},{"date":"2022-02-17","close":7014.8096},{"date":"2022-02-18","close":7311.5591},{"date":"2022-02-21","close":7311.5591},{"date":"2022-02-22","close":7311.5591},{"date":"2022-02-23","close":7311.5591},{"date":"2022-02-24","close":6907.6509},{"date":"2022-02-25","close":7039.5386},{"date":"2022-02-28","close":7039.5386},{"date":"2022-03-02","close":7278.5864},{"date":"2022-03-03","close":7435.2041},{"date":"2022-03-04","close":7435.2041},{"date":"2022-03-07","close":7270.3433},{"date":"2022-03-08","close":7196.1558},{"date":"2022-03-10","close":7196.1558},{"date":"2022-03-11","close":8061.6724},{"date":"2022-03-14","close":7830.8691},{"date":"2022-03-15","close":7657.7656},{"date":"2022-03-16","close":7657.7656},{"date":"2022-03-17","close":8185.3188},{"date":"2022-03-18","close":8102.8892},{"date":"2022-03-21","close":8102.8892},{"date":"2022-03-22","close":8201.8037},{"date":"2022-03-23","close":8193.5615},{"date":"2022-03-24","close":8201.8037},{"date":"2022-03-25","close":8127.6177},{"date":"2022-03-28","close":8284.2344},{"date":"2022-03-29","close":8984.8916},{"date":"2022-03-30","close":8696.3857},{"date":"2022-03-31","close":8861.2461},{"date":"2022-04-01","close":8902.4609},{"date":"2022-04-04","close":8778.8154},{"date":"2022-04-05","close":8613.9551},{"date":"2022-04-06","close":8531.5254},{"date":"2022-04-07","close":8407.8789},{"date":"2022-04-08","close":8284.2344},{"date":"2022-04-11","close":8003.9722},{"date":"2022-04-12","close":8094.6455},{"date":"2022-04-13","close":8177.0752},{"date":"2022-04-14","close":8119.374},{"date":"2022-04-15","close":8111.1309},{"date":"2022-04-18","close":8135.8604},{"date":"2022-04-19","close":8111.1309},{"date":"2022-04-20","close":8325.4512},{"date":"2022-04-21","close":8325.4512},{"date":"2022-04-22","close":8185.3188},{"date":"2022-04-25","close":8012.2153},{"date":"2022-04-26","close":7995.7295},{"date":"2022-04-27","close":7921.542},{"date":"2022-04-28","close":7880.3271},{"date":"2022-04-29","close":7929.7856},{"date":"2022-05-02","close":7929.7856},{"date":"2022-05-03","close":7905.0562},{"date":"2022-05-04","close":7913.2983},{"date":"2022-05-06","close":8152.3477},{"date":"2022-05-09","close":9500.0},{"date":"2022-05-10","close":7641.2793},{"date":"2022-05-11","close":7624.793},{"date":"2022-05-12","close":7278.5864},{"date":"2022-05-13","close":7336.2876},{"date":"2022-05-16","close":7418.7173},{"date":"2022-05-17","close":7476.4189},{"date":"2022-05-18","close":7393.9878},{"date":"2022-05-19","close":7253.8574},{"date":"2022-05-20","close":7319.8013},{"date":"2022-05-23","close":7253.8574},{"date":"2022-05-24","close":7196.1558},{"date":"2022-05-25","close":7154.9414},{"date":"2022-05-26","close":7113.7261},{"date":"2022-05-27","close":7154.9414},{"date":"2022-05-30","close":7187.9131},{"date":"2022-05-31","close":7253.8574},{"date":"2022-06-02","close":7171.4272},{"date":"2022-06-03","close":7196.1558},{"date":"2022-06-07","close":7064.2676},{"date":"2022-06-08","close":7056.0249},{"date":"2022-06-09","close":6998.3232},{"date":"2022-06-10","close":6924.1362},{"date":"2022-06-13","close":6586.1729},{"date":"2022-06-14","close":6347.1255},{"date":"2022-06-15","close":6058.6187},{"date":"2022-06-16","close":6083.3481},{"date":"2022-06-17","close":6075.1055},{"date":"2022-06-20","close":5629.9824},{"date":"2022-06-21","close":5737.1411},{"date":"2022-06-22","close":5283.7759},{"date":"2022-06-23","close":4978.7837},{"date":"2022-06-24","close":5316.7471},{"date":"2022-06-27","close":5522.8228},{"date":"2022-06-28","close":5555.7949},{"date":"2022-06-29","close":5629.9824},{"date":"2022-06-30","close":5605.2534},{"date":"2022-07-01","close":5407.4209},{"date":"2022-07-04","close":5300.2622},{"date":"2022-07-05","close":5448.6362},{"date":"2022-07-06","close":5357.9629},{"date":"2022-07-07","close":5456.8794},{"date":"2022-07-08","close":5514.5801},{"date":"2022-07-11","close":5531.0659},{"date":"2022-07-12","close":5465.1221},{"date":"2022-07-13","close":5836.0576},{"date":"2022-07-14","close":5803.0859},{"date":"2022-07-15","close":5638.2251},{"date":"2022-07-18","close":5695.9263},{"date":"2022-07-19","close":5836.0576},{"date":"2022-07-20","close":5836.0576},{"date":"2022-07-21","close":5803.0859},{"date":"2022-07-22","close":5803.0859},{"date":"2022-07-25","close":5778.3569},{"date":"2022-07-26","close":5770.1138},{"date":"2022-07-27","close":5819.5723},{"date":"2022-07-28","close":5794.8428},{"date":"2022-07-29","close":5803.0859},{"date":"2022-08-01","close":5877.2729},{"date":"2022-08-02","close":5844.3013},{"date":"2022-08-03","close":5984.4321},{"date":"2022-08-04","close":6132.8066},{"date":"2022-08-05","close":6437.7983},{"date":"2022-08-08","close":6553.2007},{"date":"2022-08-09","close":6957.1089},{"date":"2022-08-10","close":6800.4912},{"date":"2022-08-11","close":6800.4912},{"date":"2022-08-12","close":6759.2764},{"date":"2022-08-16","close":6742.79},{"date":"2022-08-17","close":6635.6309},{"date":"2022-08-18","close":6577.9297},{"date":"2022-08-19","close":6413.0693},{"date":"2022-08-22","close":6330.6387},{"date":"2022-08-23","close":6141.0498},{"date":"2022-08-24","close":6215.2368},{"date":"2022-08-25","close":6338.8823},{"date":"2022-08-26","close":6297.667},{"date":"2022-08-29","close":6305.9097},{"date":"2022-08-30","close":6355.3677},{"date":"2022-08-31","close":6380.0972},{"date":"2022-09-01","close":6231.7227},{"date":"2022-09-02","close":6314.1528},{"date":"2022-09-05","close":6322.396},{"date":"2022-09-06","close":6413.0693},{"date":"2022-09-07","close":6165.7788},{"date":"2022-09-08","close":6231.7227},{"date":"2022-09-13","close":6338.8823},{"date":"2022-09-14","close":6231.7227},{"date":"2022-09-15","close":6347.1255},{"date":"2022-09-16","close":6174.0215},{"date":"2022-09-19","close":5836.0576},{"date":"2022-09-20","close":5860.7871},{"date":"2022-09-21","close":5770.1138},{"date":"2022-09-22","close":5597.0103},{"date":"2022-09-23","close":5506.3369},{"date":"2022-09-26","close":5044.728},{"date":"2022-09-27","close":4987.0269},{"date":"2022-09-28","close":4846.8955},{"date":"2022-09-29","close":4780.9517},{"date":"2022-09-30","close":4764.4648},{"date":"2022-10-04","close":4954.0547},{"date":"2022-10-05","close":4937.5684},{"date":"2022-10-06","close":5085.9434},{"date":"2022-10-07","close":5094.186},{"date":"2022-10-11","close":4937.5684},{"date":"2022-10-12","close":4945.8115},{"date":"2022-10-13","close":4723.2505},{"date":"2022-10-14","close":4822.166},{"date":"2022-10-17","close":4987.0269},{"date":"2022-10-18","close":5069.457},{"date":"2022-10-19","close":5094.186},{"date":"2022-10-20","close":5052.9712},{"date":"2022-10-21","close":4995.27},{"date":"2022-10-24","close":5094.186},{"date":"2022-10-25","close":5110.6719},{"date":"2022-10-26","close":4954.0547},{"date":"2022-10-27","close":5028.2422},{"date":"2022-10-28","close":5019.9985},{"date":"2022-10-31","close":5127.1582},{"date":"2022-11-01","close":5135.4009},{"date":"2022-11-02","close":5127.1582},{"date":"2022-11-03","close":5003.5127},{"date":"2022-11-04","close":4962.2974},{"date":"2022-11-07","close":5044.728},{"date":"2022-11-08","close":5094.186},{"date":"2022-11-09","close":5085.9434},{"date":"2022-11-10","close":5069.457},{"date":"2022-11-11","close":5168.373},{"date":"2022-11-14","close":5176.6162},{"date":"2022-11-15","close":5242.5605},{"date":"2022-11-16","close":5259.0469},{"date":"2022-11-17","close":5242.5605},{"date":"2022-11-18","close":5193.1021},{"date":"2022-11-21","close":5102.4297},{"date":"2022-11-22","close":5077.7002},{"date":"2022-11-23","close":5118.915},{"date":"2022-11-24","close":5209.5884},{"date":"2022-11-25","close":5209.5884},{"date":"2022-11-28","close":5118.915},{"date":"2022-11-29","close":5143.644},{"date":"2022-11-30","close":5168.373},{"date":"2022-12-01","close":5316.7471},{"date":"2022-12-02","close":5242.5605},{"date":"2022-12-05","close":5234.3174},{"date":"2022-12-06","close":5184.8594},{"date":"2022-12-07","close":5234.3174},{"date":"2022-12-08","close":5151.8872},{"date":"2022-12-09","close":5151.8872},{"date":"2022-12-12","close":5127.1582},{"date":"2022-12-13","close":5234.3174},{"date":"2022-12-14","close":5217.8311},{"date":"2022-12-15","close":5209.5884},{"date":"2022-12-16","close":5143.644},{"date":"2022-12-19","close":5110.6719},{"date":"2022-12-20","close":4987.0269},{"date":"2022-12-21","close":4987.0269},{"date":"2022-12-22","close":5019.9985},{"date":"2022-12-23","close":4896.354},{"date":"2022-12-26","close":4937.5684},{"date":"2022-12-27","close":5003.5127},{"date":"2022-12-28","close":5158.2603},{"date":"2022-12-29","close":5055.0952},{"date":"2023-01-02","close":4814.3765},{"date":"2023-01-03","close":4728.4058},{"date":"2023-01-04","close":4857.3623},{"date":"2023-01-05","close":4943.3335},{"date":"2023-01-06","close":4977.7212},{"date":"2023-01-09","close":5037.9014},{"date":"2023-01-10","close":5029.3037},{"date":"2023-01-11","close":5029.3037},{"date":"2023-01-12","close":5012.1099},{"date":"2023-01-13","close":5029.3037},{"date":"2023-01-16","close":5055.0952},{"date":"2023-01-17","close":4994.9155},{"date":"2023-01-18","close":4960.5273},{"date":"2023-01-19","close":4994.9155},{"date":"2023-01-20","close":5003.5127},{"date":"2023-01-25","close":5029.3037},{"date":"2023-01-26","close":5080.8867},{"date":"2023-01-27","close":5201.2461},{"date":"2023-01-30","close":5321.606},{"date":"2023-01-31","close":5227.0376},{"date":"2023-02-01","close":5278.6201},{"date":"2023-02-02","close":5313.0083},{"date":"2023-02-03","close":5278.6201},{"date":"2023-02-06","close":5270.0229},{"date":"2023-02-07","close":5270.0229},{"date":"2023-02-08","close":5295.8145},{"date":"2023-02-09","close":5235.6343},{"date":"2023-02-10","close":5201.2461},{"date":"2023-02-13","close":5158.2603},{"date":"2023-02-14","close":5158.2603},{"date":"2023-02-15","close":5089.4839},{"date":"2023-02-16","close":5098.0811},{"date":"2023-02-17","close":5089.4839},{"date":"2023-02-20","close":5080.8867},{"date":"2023-02-21","close":5123.8726},{"date":"2023-02-22","close":5046.4985},{"date":"2023-02-23","close":5098.0811},{"date":"2023-02-24","close":5089.4839},{"date":"2023-02-27","close":4951.9302},{"date":"2023-02-28","close":4977.7212},{"date":"2023-03-02","close":5003.5127},{"date":"2023-03-03","close":5072.2896},{"date":"2023-03-06","close":5055.0952},{"date":"2023-03-07","close":5158.2603},{"date":"2023-03-08","close":5072.2896},{"date":"2023-03-09","close":5020.707},{"date":"2023-03-10","close":4960.5273},{"date":"2023-03-13","close":4797.1821},{"date":"2023-03-14","close":4616.6431},{"date":"2023-03-15","close":4728.4058},{"date":"2023-03-16","close":4719.8086},{"date":"2023-03-17","close":4788.585},{"date":"2023-03-20","close":4737.0029},{"date":"2023-03-21","close":5141.0669},{"date":"2023-03-22","close":5313.0083},{"date":"2023-03-23","close":5098.0811},{"date":"2023-03-24","close":5244.2319},{"date":"2023-03-27","close":5072.2896},{"date":"2023-03-28","close":5063.6929},{"date":"2023-03-29","close":5338.7998},{"date":"2023-03-30","close":5364.5908},{"date":"2023-03-31","close":5313.0083},{"date":"2023-04-03","close":5364.5908},{"date":"2023-04-04","close":5484.9507},{"date":"2023-04-05","close":5390.3823},{"date":"2023-04-06","close":5313.0083},{"date":"2023-04-07","close":5261.4258},{"date":"2023-04-10","close":5570.9214},{"date":"2023-04-11","close":5553.7271},{"date":"2023-04-12","close":5467.7563},{"date":"2023-04-13","close":5527.9365},{"date":"2023-04-14","close":5424.771},{"date":"2023-04-17","close":5553.7271},{"date":"2023-04-18","close":5527.9365},{"date":"2023-04-19","close":5760.0576},{"date":"2023-04-20","close":5613.9067},{"date":"2023-04-21","close":5484.9507},{"date":"2023-04-24","close":5330.2026},{"date":"2023-04-25","close":5235.6343},{"date":"2023-04-26","close":5330.2026},{"date":"2023-04-27","close":5373.188},{"date":"2023-04-28","close":5493.5474},{"date":"2023-05-02","close":5605.3101},{"date":"2023-05-03","close":5742.8633},{"date":"2023-05-04","close":5794.4458},{"date":"2023-05-08","close":5725.6694},{"date":"2023-05-09","close":5665.4897},{"date":"2023-05-10","close":5656.8926},{"date":"2023-05-11","close":5622.5039},{"date":"2023-05-12","close":5579.5186},{"date":"2023-05-15","close":5398.9795},{"date":"2023-05-16","close":5519.3389},{"date":"2023-05-17","close":5527.9365},{"date":"2023-05-18","close":5674.0864},{"date":"2023-05-19","close":5648.2954},{"date":"2023-05-22","close":5691.2812},{"date":"2023-05-23","close":5734.2661},{"date":"2023-05-24","close":5699.8779},{"date":"2023-05-25","close":5570.9214},{"date":"2023-05-26","close":5484.9507},{"date":"2023-05-30","close":5493.5474},{"date":"2023-05-31","close":5441.9648},{"date":"2023-06-01","close":5416.1733},{"date":"2023-06-02","close":5484.9507},{"date":"2023-06-05","close":5545.1299},{"date":"2023-06-07","close":5570.9214},{"date":"2023-06-08","close":5562.3242},{"date":"2023-06-09","close":5502.145},{"date":"2023-06-12","close":5493.5474},{"date":"2023-06-13","close":5484.9507},{"date":"2023-06-14","close":5364.5908},{"date":"2023-06-15","close":5510.7422},{"date":"2023-06-16","close":5545.1299},{"date":"2023-06-19","close":5708.4756},{"date":"2023-06-20","close":5691.2812},{"date":"2023-06-21","close":5691.2812},{"date":"2023-06-22","close":5656.8926},{"date":"2023-06-23","close":5760.0576},{"date":"2023-06-26","close":5803.043},{"date":"2023-06-27","close":5725.6694},{"date":"2023-06-28","close":5725.6694},{"date":"2023-06-29","close":5502.145},{"date":"2023-06-30","close":5527.9365},{"date":"2023-07-03","close":5708.4756},{"date":"2023-07-04","close":5605.3101},{"date":"2023-07-05","close":5484.9507},{"date":"2023-07-06","close":5330.2026},{"date":"2023-07-07","close":5373.188},{"date":"2023-07-10","close":5665.4897},{"date":"2023-07-11","close":5631.1016},{"date":"2023-07-12","close":5562.3242},{"date":"2023-07-13","close":5450.5625},{"date":"2023-07-14","close":5570.9214},{"date":"2023-07-17","close":5691.2812},{"date":"2023-07-18","close":5545.1299},{"date":"2023-07-19","close":5545.1299},{"date":"2023-07-20","close":5553.7271},{"date":"2023-07-21","close":5648.2954},{"date":"2023-07-24","close":5536.5332},{"date":"2023-07-25","close":5407.5767},{"date":"2023-07-26","close":5089.4839},{"date":"2023-07-27","close":5149.6631},{"date":"2023-07-28","close":5235.6343},{"date":"2023-07-31","close":5287.2173},{"date":"2023-08-01","close":5330.2026},{"date":"2023-08-02","close":5252.8286},{"date":"2023-08-03","close":5261.4258},{"date":"2023-08-04","close":5381.7852},{"date":"2023-08-07","close":5330.2026},{"date":"2023-08-08","close":5304.4116},{"date":"2023-08-09","close":5373.188},{"date":"2023-08-10","close":5484.9507},{"date":"2023-08-11","close":5407.5767},{"date":"2023-08-14","close":5244.2319},{"date":"2023-08-16","close":5158.2603},{"date":"2023-08-17","close":5115.2754},{"date":"2023-08-18","close":5158.2603},{"date":"2023-08-21","close":5192.6489},{"date":"2023-08-22","close":5158.2603},{"date":"2023-08-23","close":5149.6631},{"date":"2023-08-24","close":5201.2461},{"date":"2023-08-25","close":5184.0518},{"date":"2023-08-28","close":5313.0083},{"date":"2023-08-29","close":5330.2026},{"date":"2023-08-30","close":5381.7852},{"date":"2023-08-31","close":5450.5625},{"date":"2023-09-01","close":5450.5625},{"date":"2023-09-04","close":5484.9507},{"date":"2023-09-05","close":5459.1592},{"date":"2023-09-06","close":5398.9795},{"date":"2023-09-07","close":5278.6201},{"date":"2023-09-08","close":5287.2173},{"date":"2023-09-11","close":5295.8145},{"date":"2023-09-12","close":5270.0229},{"date":"2023-09-13","close":5278.6201},{"date":"2023-09-14","close":5313.0083},{"date":"2023-09-15","close":5355.9937},{"date":"2023-09-18","close":5347.397},{"date":"2023-09-19","close":5321.606},{"date":"2023-09-20","close":5295.8145},{"date":"2023-09-21","close":5184.0518},{"date":"2023-09-22","close":5201.2461},{"date":"2023-09-25","close":5141.0669},{"date":"2023-09-26","close":5063.6929},{"date":"2023-09-27","close":5098.0811},{"date":"2023-10-04","close":5020.707},{"date":"2023-10-05","close":5020.707},{"date":"2023-10-06","close":5012.1099},{"date":"2023-10-10","close":4960.5273},{"date":"2023-10-11","close":5012.1099},{"date":"2023-10-12","close":5063.6929},{"date":"2023-10-13","close":5132.4692},{"date":"2023-10-16","close":5089.4839},{"date":"2023-10-17","close":5149.6631},{"date":"2023-10-18","close":5166.8579},{"date":"2023-10-19","close":5063.6929},{"date":"2023-10-20","close":5115.2754},{"date":"2023-10-23","close":5055.0952},{"date":"2023-10-24","close":5132.4692},{"date":"2023-10-25","close":5175.4546},{"date":"2023-10-26","close":5063.6929},{"date":"2023-10-27","close":5115.2754},{"date":"2023-10-30","close":5209.8433},{"date":"2023-10-31","close":5175.4546},{"date":"2023-11-01","close":5209.8433},{"date":"2023-11-02","close":5192.6489},{"date":"2023-11-03","close":5218.4404},{"date":"2023-11-06","close":5235.6343},{"date":"2023-11-07","close":5330.2026},{"date":"2023-11-08","close":5450.5625},{"date":"2023-11-09","close":5424.771},{"date":"2023-11-10","close":5390.3823},{"date":"2023-11-13","close":5330.2026},{"date":"2023-11-14","close":5416.1733},{"date":"2023-11-15","close":5476.3535},{"date":"2023-11-16","close":5441.9648},{"date":"2023-11-17","close":5545.1299},{"date":"2023-11-20","close":5622.5039},{"date":"2023-11-21","close":5579.5186},{"date":"2023-11-22","close":5639.6982},{"date":"2023-11-23","close":5751.4604},{"date":"2023-11-24","close":5725.6694},{"date":"2023-11-27","close":5751.4604},{"date":"2023-11-28","close":5725.6694},{"date":"2023-11-29","close":5682.6841},{"date":"2023-11-30","close":5674.0864},{"date":"2023-12-01","close":5691.2812},{"date":"2023-12-04","close":5682.6841},{"date":"2023-12-05","close":5734.2661},{"date":"2023-12-06","close":5717.0723},{"date":"2023-12-07","close":5734.2661},{"date":"2023-12-08","close":5734.2661},{"date":"2023-12-11","close":5734.2661},{"date":"2023-12-12","close":5751.4604},{"date":"2023-12-13","close":5760.0576},{"date":"2023-12-14","close":5760.0576},{"date":"2023-12-15","close":5742.8633},{"date":"2023-12-18","close":5751.4604},{"date":"2023-12-19","close":5717.0723},{"date":"2023-12-20","close":5751.4604},{"date":"2023-12-21","close":5880.417},{"date":"2023-12-22","close":5880.417},{"date":"2023-12-26","close":5923.4028},{"date":"2023-12-27","close":6060.3076},{"date":"2023-12-28","close":6060.3076},{"date":"2024-01-02","close":6051.1802},{"date":"2024-01-03","close":5959.9106},{"date":"2024-01-04","close":5859.5137},{"date":"2024-01-05","close":5823.0059},{"date":"2024-01-08","close":5695.2285},{"date":"2024-01-09","close":5823.0059},{"date":"2024-01-10","close":5777.3711},{"date":"2024-01-11","close":5868.6411},{"date":"2024-01-12","close":5740.8633},{"date":"2024-01-15","close":5676.9746},{"date":"2024-01-16","close":5631.3398},{"date":"2024-01-17","close":5521.8159},{"date":"2024-01-18","close":5503.562},{"date":"2024-01-19","close":5494.4351},{"date":"2024-01-22","close":5476.1812},{"date":"2024-01-23","close":5512.6895},{"date":"2024-01-24","close":5476.1812},{"date":"2024-01-25","close":5457.9272},{"date":"2024-01-26","close":5494.4351},{"date":"2024-01-29","close":5521.8159},{"date":"2024-01-30","close":5558.3237},{"date":"2024-01-31","close":5549.1968},{"date":"2024-02-01","close":5631.3398},{"date":"2024-02-02","close":5695.2285},{"date":"2024-02-05","close":5704.3555},{"date":"2024-02-06","close":5676.9746},{"date":"2024-02-07","close":5658.7207},{"date":"2024-02-08","close":5859.5137},{"date":"2024-02-13","close":5859.5137},{"date":"2024-02-14","close":5832.1328},{"date":"2024-02-15","close":6215.4653},{"date":"2024-02-16","close":6534.9097},{"date":"2024-02-19","close":6416.2593},{"date":"2024-02-20","close":6425.3857},{"date":"2024-02-21","close":6379.751},{"date":"2024-02-22","close":6324.9893},{"date":"2024-02-23","close":6297.6084},{"date":"2024-02-26","close":6242.8467},{"date":"2024-02-27","close":6078.561},{"date":"2024-02-28","close":6142.4502},{"date":"2024-02-29","close":6133.3228},{"date":"2024-03-04","close":6133.3228},{"date":"2024-03-05","close":6142.4502},{"date":"2024-03-06","close":6233.7197},{"date":"2024-03-07","close":6233.7197},{"date":"2024-03-08","close":6197.2119},{"date":"2024-03-11","close":6178.958},{"date":"2024-03-12","close":6096.8149},{"date":"2024-03-13","close":5969.0376},{"date":"2024-03-14","close":5996.4185},{"date":"2024-03-15","close":5969.0376},{"date":"2024-03-18","close":6023.7993},{"date":"2024-03-19","close":7830.939},{"date":"2024-03-20","close":8761.8896},{"date":"2024-03-21","close":8771.0166},{"date":"2024-03-22","close":8250.7803},{"date":"2024-03-25","close":8442.4463},{"date":"2024-03-26","close":8314.6689},{"date":"2024-03-27","close":7967.8433},{"date":"2024-03-28","close":7447.6064},{"date":"2024-03-29","close":7401.9717},{"date":"2024-04-01","close":7566.2573},{"date":"2024-04-02","close":7621.019},{"date":"2024-04-03","close":7730.5425},{"date":"2024-04-04","close":7721.4155},{"date":"2024-04-05","close":7392.8442},{"date":"2024-04-08","close":6991.2583},{"date":"2024-05-02","close":7201.1782},{"date":"2024-05-03","close":7046.02},{"date":"2024-05-07","close":7027.7661},{"date":"2024-05-08","close":6899.9883},{"date":"2024-05-09","close":6845.2266},{"date":"2024-05-10","close":6753.957},{"date":"2024-05-13","close":6553.1636},{"date":"2024-05-14","close":6617.0522},{"date":"2024-05-16","close":6863.4805},{"date":"2024-05-17","close":8917.0488},{"date":"2024-05-20","close":8387.6846},{"date":"2024-05-21","close":8141.2563},{"date":"2024-05-22","close":8898.7939},{"date":"2024-05-23","close":8141.2563},{"date":"2024-05-24","close":8095.6216},{"date":"2024-05-27","close":7967.8433},{"date":"2024-05-28","close":7931.3364},{"date":"2024-05-29","close":7967.8433},{"date":"2024-05-30","close":7529.749},{"date":"2024-05-31","close":7401.9717},{"date":"2024-06-03","close":7465.8604},{"date":"2024-06-04","close":7593.6382},{"date":"2024-06-05","close":7447.6064},{"date":"2024-06-07","close":7447.6064},{"date":"2024-06-10","close":7575.3838},{"date":"2024-06-11","close":7776.1772},{"date":"2024-06-12","close":7593.6382},{"date":"2024-06-13","close":7557.1299},{"date":"2024-06-14","close":7347.21},{"date":"2024-06-17","close":7237.6865},{"date":"2024-06-18","close":7365.4634},{"date":"2024-06-19","close":7429.3525},{"date":"2024-06-20","close":7484.1143},{"date":"2024-06-21","close":7301.5747},{"date":"2024-06-24","close":7301.5747},{"date":"2024-06-25","close":7374.5908},{"date":"2024-06-26","close":7292.4482},{"date":"2024-06-27","close":7301.5747},{"date":"2024-06-28","close":7237.6865},{"date":"2024-07-01","close":7255.9399},{"date":"2024-07-02","close":7027.7661},{"date":"2024-07-03","close":6991.2583},{"date":"2024-07-04","close":7383.7178},{"date":"2024-07-05","close":7566.2573},{"date":"2024-07-08","close":7502.3682},{"date":"2024-07-09","close":7474.9873},{"date":"2024-07-10","close":7438.4795},{"date":"2024-07-11","close":7474.9873},{"date":"2024-07-12","close":7283.3208},{"date":"2024-07-15","close":7456.7334},{"date":"2024-07-16","close":7374.5908},{"date":"2024-07-17","close":7292.4482},{"date":"2024-07-18","close":7128.1626},{"date":"2024-07-19","close":7192.0513},{"date":"2024-07-22","close":6881.7344},{"date":"2024-07-23","close":6836.0996},{"date":"2024-07-24","close":6854.3535},{"date":"2024-07-25","close":6671.814},{"date":"2024-07-26","close":6744.8301},{"date":"2024-07-29","close":6836.0996},{"date":"2024-07-30","close":6717.4492},{"date":"2024-07-31","close":7237.6865},{"date":"2024-08-01","close":7182.9243},{"date":"2024-08-02","close":6753.957},{"date":"2024-08-05","close":5832.1328},{"date":"2024-08-06","close":6142.4502},{"date":"2024-08-07","close":6297.6084},{"date":"2024-08-08","close":6160.7036},{"date":"2024-08-09","close":6370.624},{"date":"2024-08-12","close":6434.5127},{"date":"2024-08-13","close":6379.751},{"date":"2024-08-14","close":6461.8936},{"date":"2024-08-16","close":6452.7671},{"date":"2024-08-19","close":6388.8784},{"date":"2024-08-20","close":6562.2905},{"date":"2024-08-21","close":6471.021},{"date":"2024-08-22","close":6471.021},{"date":"2024-08-23","close":6471.021},{"date":"2024-08-26","close":6416.2593},{"date":"2024-08-27","close":6507.5288},{"date":"2024-08-28","close":6270.2275},{"date":"2024-08-29","close":6251.9736},{"date":"2024-08-30","close":6334.1162},{"date":"2024-09-02","close":6352.3701},{"date":"2024-09-03","close":6324.9893},{"date":"2024-09-04","close":6142.4502},{"date":"2024-09-05","close":6087.6885},{"date":"2024-09-06","close":5978.1646},{"date":"2024-09-09","close":6078.561},{"date":"2024-09-10","close":6014.6724},{"date":"2024-09-11","close":6078.561},{"date":"2024-09-12","close":6206.3389},{"date":"2024-09-13","close":6160.7036},{"date":"2024-09-19","close":6188.0845},{"date":"2024-09-20","close":6251.9736},{"date":"2024-09-23","close":6370.624},{"date":"2024-09-24","close":6379.751},{"date":"2024-09-25","close":6388.8784},{"date":"2024-09-26","close":6416.2593},{"date":"2024-09-27","close":6388.8784},{"date":"2024-09-30","close":6324.9893},{"date":"2024-10-02","close":6407.1318},{"date":"2024-10-04","close":6489.2744},{"date":"2024-10-07","close":6735.7026},{"date":"2024-10-08","close":7036.8926},{"date":"2024-10-10","close":7027.7661},{"date":"2024-10-11","close":6817.8457},{"date":"2024-10-14","close":6817.8457},{"date":"2024-10-15","close":6735.7026},{"date":"2024-10-16","close":6699.1948},{"date":"2024-10-17","close":6626.1792},{"date":"2024-10-18","close":6626.1792},{"date":"2024-10-21","close":6644.4331},{"date":"2024-10-22","close":6407.1318},{"date":"2024-10-23","close":6498.4019},{"date":"2024-10-24","close":6352.3701},{"date":"2024-10-25","close":6735.7026},{"date":"2024-10-28","close":6653.5601},{"date":"2024-10-29","close":6580.5444},{"date":"2024-10-30","close":6735.7026},{"date":"2024-10-31","close":6735.7026},{"date":"2024-11-01","close":6580.5444},{"date":"2024-11-04","close":6644.4331},{"date":"2024-11-05","close":6817.8457},{"date":"2024-11-06","close":6753.957},{"date":"2024-11-07","close":6699.1948},{"date":"2024-11-08","close":6343.2432},{"date":"2024-11-11","close":6087.6885},{"date":"2024-11-12","close":5841.2603},{"date":"2024-11-13","close":5713.4824},{"date":"2024-11-14","close":5777.3711},{"date":"2024-11-15","close":5804.752},{"date":"2024-11-18","close":5932.5298},{"date":"2024-11-19","close":5932.5298},{"date":"2024-11-20","close":5877.7681},{"date":"2024-11-21","close":5914.2754},{"date":"2024-11-22","close":5932.5298},{"date":"2024-11-25","close":5978.1646},{"date":"2024-11-26","close":6042.0532},{"date":"2024-11-27","close":5978.1646},{"date":"2024-11-28","close":5950.7837},{"date":"2024-11-29","close":5923.4028},{"date":"2024-12-02","close":5832.1328},{"date":"2024-12-03","close":5914.2754},{"date":"2024-12-04","close":5923.4028},{"date":"2024-12-05","close":5795.625},{"date":"2024-12-06","close":5613.0854},{"date":"2024-12-09","close":5248.0068},{"date":"2024-12-10","close":5695.2285},{"date":"2024-12-11","close":5795.625},{"date":"2024-12-12","close":5841.2603},{"date":"2024-12-13","close":5914.2754},{"date":"2024-12-16","close":5932.5298},{"date":"2024-12-17","close":5877.7681},{"date":"2024-12-18","close":5959.9106},{"date":"2024-12-19","close":5914.2754},{"date":"2024-12-20","close":5813.8794},{"date":"2024-12-23","close":5959.9106},{"date":"2024-12-24","close":6032.9263},{"date":"2024-12-26","close":5969.0376},{"date":"2024-12-27","close":5749.9902},{"date":"2024-12-30","close":5603.959},{"date":"2025-01-02","close":5640.4663},{"date":"2025-01-03","close":5731.7363},{"date":"2025-01-06","close":5786.4985},{"date":"2025-01-07","close":5749.9902},{"date":"2025-01-08","close":5713.4824},{"date":"2025-01-09","close":5686.1016},{"date":"2025-01-10","close":5722.6094},{"date":"2025-01-13","close":5631.3398},{"date":"2025-01-14","close":5731.7363},{"date":"2025-01-15","close":5667.8477},{"date":"2025-01-16","close":5695.2285},{"date":"2025-01-17","close":5695.2285},{"date":"2025-01-20","close":5713.4824},{"date":"2025-01-21","close":5667.8477},{"date":"2025-01-22","close":5658.7207},{"date":"2025-01-23","close":5603.959},{"date":"2025-01-24","close":5649.5938},{"date":"2025-01-31","close":5594.832},{"date":"2025-02-03","close":5494.4351},{"date":"2025-02-04","close":5594.832},{"date":"2025-02-05","close":5631.3398},{"date":"2025-02-06","close":5676.9746},{"date":"2025-02-07","close":5631.3398},{"date":"2025-02-10","close":5676.9746},{"date":"2025-02-11","close":5704.3555},{"date":"2025-02-12","close":5667.8477},{"date":"2025-02-13","close":5731.7363},{"date":"2025-02-14","close":5777.3711},{"date":"2025-02-17","close":5868.6411},{"date":"2025-02-18","close":5905.1489},{"date":"2025-02-19","close":5941.6562},{"date":"2025-02-20","close":5941.6562},{"date":"2025-02-21","close":5959.9106},{"date":"2025-02-24","close":6051.1802},{"date":"2025-02-25","close":6060.3076},{"date":"2025-02-26","close":6133.3228},{"date":"2025-02-27","close":6191.0938},{"date":"2025-02-28","close":6046.667},{"date":"2025-03-04","close":5940.7539},{"date":"2025-03-05","close":6104.4375},{"date":"2025-03-06","close":6114.0659},{"date":"2025-03-07","close":6142.9512},{"date":"2025-03-10","close":6104.4375},{"date":"2025-03-11","close":6017.7812},{"date":"2025-03-12","close":6056.2954},{"date":"2025-03-13","close":5969.6392},{"date":"2025-03-14","close":5988.896},{"date":"2025-03-17","close":6210.3506},{"date":"2025-03-18","close":6258.4927},{"date":"2025-03-19","close":6162.208},{"date":"2025-03-20","close":6056.2954},{"date":"2025-03-21","close":6056.2954},{"date":"2025-03-24","close":6094.8091},{"date":"2025-03-25","close":5950.3823},{"date":"2025-03-26","close":5931.1255},{"date":"2025-03-27","close":5863.7261},{"date":"2025-03-28","close":5777.0703},{"date":"2025-03-31","close":5536.3589},{"date":"2025-04-01","close":5728.9277},{"date":"2025-04-02","close":5651.9004},{"date":"2025-04-03","close":5555.6157},{"date":"2025-04-04","close":5526.7305},{"date":"2025-04-07","close":5295.6475},{"date":"2025-04-08","close":5208.9917},{"date":"2025-04-09","close":5180.1064},{"date":"2025-04-10","close":5497.8452},{"date":"2025-04-11","close":5536.3589},{"date":"2025-04-14","close":5545.9873},{"date":"2025-04-15","close":5642.272},{"date":"2025-04-16","close":5545.9873},{"date":"2025-04-17","close":5584.501},{"date":"2025-04-18","close":5671.1572},{"date":"2025-04-21","close":5738.5562},{"date":"2025-04-22","close":5748.1846},{"date":"2025-04-23","close":5786.6987},{"date":"2025-04-24","close":5777.0703},{"date":"2025-04-25","close":5767.4419},{"date":"2025-04-28","close":5796.3271},{"date":"2025-04-29","close":5815.584},{"date":"2025-04-30","close":5786.6987},{"date":"2025-05-02","close":5757.8135},{"date":"2025-05-07","close":5786.6987},{"date":"2025-05-08","close":5786.6987},{"date":"2025-05-09","close":5805.9556},{"date":"2025-05-12","close":5854.0977},{"date":"2025-05-13","close":5825.2124},{"date":"2025-05-14","close":5844.4692},{"date":"2025-05-15","close":5825.2124},{"date":"2025-05-16","close":5690.4141},{"date":"2025-05-19","close":5632.6436},{"date":"2025-05-20","close":5651.9004},{"date":"2025-05-21","close":5680.7856},{"date":"2025-05-22","close":5651.9004},{"date":"2025-05-23","close":5623.0151},{"date":"2025-05-26","close":5680.7856},{"date":"2025-05-27","close":5777.0703},{"date":"2025-05-28","close":5834.8408},{"date":"2025-05-29","close":5844.4692},{"date":"2025-05-30","close":5805.9556},{"date":"2025-06-02","close":5767.4419},{"date":"2025-06-04","close":5854.0977},{"date":"2025-06-05","close":5854.0977},{"date":"2025-06-09","close":5969.6392},{"date":"2025-06-10","close":5960.0107},{"date":"2025-06-11","close":5998.5244},{"date":"2025-06-12","close":6017.7812},{"date":"2025-06-13","close":5911.8687},{"date":"2025-06-16","close":5921.4971},{"date":"2025-06-17","close":5863.7261},{"date":"2025-06-18","close":5844.4692},{"date":"2025-06-19","close":5834.8408},{"date":"2025-06-20","close":5882.9829},{"date":"2025-06-23","close":5902.2402},{"date":"2025-06-24","close":5921.4971},{"date":"2025-06-25","close":5969.6392},{"date":"2025-06-26","close":5902.2402},{"date":"2025-06-27","close":5854.0977},{"date":"2025-06-30","close":5892.6113},{"date":"2025-07-01","close":5931.1255},{"date":"2025-07-02","close":5950.3823},{"date":"2025-07-03","close":5988.896},{"date":"2025-07-04","close":5969.6392},{"date":"2025-07-07","close":5988.896},{"date":"2025-07-08","close":5960.0107},{"date":"2025-07-09","close":5969.6392},{"date":"2025-07-10","close":5998.5244},{"date":"2025-07-11","close":6008.1528},{"date":"2025-07-14","close":6046.667},{"date":"2025-07-15","close":6065.9238},{"date":"2025-07-16","close":6065.9238},{"date":"2025-07-17","close":6008.1528},{"date":"2025-07-18","close":6037.0381},{"date":"2025-07-21","close":6046.667},{"date":"2025-07-22","close":6017.7812},{"date":"2025-07-23","close":5988.896},{"date":"2025-07-24","close":5960.0107},{"date":"2025-07-25","close":5940.7539},{"date":"2025-07-28","close":5902.2402},{"date":"2025-07-29","close":5902.2402},{"date":"2025-07-30","close":5960.0107},{"date":"2025-07-31","close":5969.6392},{"date":"2025-08-01","close":5805.9556},{"date":"2025-08-04","close":5825.2124},{"date":"2025-08-05","close":5882.9829},{"date":"2025-08-06","close":5902.2402},{"date":"2025-08-07","close":5892.6113},{"date":"2025-08-08","close":5921.4971},{"date":"2025-08-11","close":5931.1255},{"date":"2025-08-12","close":5940.7539},{"date":"2025-08-13","close":5940.7539},{"date":"2025-08-14","close":5892.6113},{"date":"2025-08-18","close":5834.8408},{"date":"2025-08-19","close":5815.584},{"date":"2025-08-20","close":5738.5562},{"date":"2025-08-21","close":5777.0703},{"date":"2025-08-22","close":5757.8135},{"date":"2025-08-25","close":5786.6987},{"date":"2025-08-26","close":5805.9556},{"date":"2025-08-27","close":5805.9556},{"date":"2025-08-28","close":5805.9556},{"date":"2025-08-29","close":5805.9556},{"date":"2025-09-01","close":5815.584},{"date":"2025-09-02","close":5815.584},{"date":"2025-09-03","close":5825.2124},{"date":"2025-09-04","close":5825.2124},{"date":"2025-09-05","close":5825.2124},{"date":"2025-09-08","close":5931.1255},{"date":"2025-09-09","close":5969.6392},{"date":"2025-09-10","close":5998.5244},{"date":"2025-09-11","close":5969.6392},{"date":"2025-09-12","close":5960.0107},{"date":"2025-09-15","close":5921.4971},{"date":"2025-09-16","close":5911.8687},{"date":"2025-09-17","close":5892.6113},{"date":"2025-09-18","close":5882.9829},{"date":"2025-09-19","close":6080.0},{"date":"2025-09-22","close":5844.4692},{"date":"2025-09-23","close":5844.4692},{"date":"2025-09-24","close":5786.6987},{"date":"2025-09-25","close":5767.4419},{"date":"2025-09-26","close":5728.9277},{"date":"2025-09-29","close":5700.0425},{"date":"2025-09-30","close":5632.6436},{"date":"2025-10-01","close":5700.0425},{"date":"2025-10-02","close":5709.6709},{"date":"2025-10-10","close":5680.7856},{"date":"2025-10-13","close":5709.6709},{"date":"2025-10-14","close":5700.0425},{"date":"2025-10-15","close":5738.5562},{"date":"2025-10-16","close":5748.1846},{"date":"2025-10-17","close":5748.1846},{"date":"2025-10-20","close":5719.2993},{"date":"2025-10-21","close":5709.6709},{"date":"2025-10-22","close":5728.9277},{"date":"2025-10-23","close":5728.9277},{"date":"2025-10-24","close":5728.9277},{"date":"2025-10-27","close":5709.6709},{"date":"2025-10-28","close":5700.0425},{"date":"2025-10-29","close":5680.7856},{"date":"2025-10-30","close":5651.9004},{"date":"2025-10-31","close":5594.1294},{"date":"2025-11-03","close":5478.5884},{"date":"2025-11-04","close":5497.8452},{"date":"2025-11-05","close":5440.0742},{"date":"2025-11-06","close":5517.1021},{"date":"2025-11-07","close":5449.7026},{"date":"2025-11-10","close":5536.3589},{"date":"2025-11-11","close":5517.1021},{"date":"2025-11-12","close":5613.3867},{"date":"2025-11-13","close":5623.0151},{"date":"2025-11-14","close":5594.1294},{"date":"2025-11-17","close":5565.2441},{"date":"2025-11-18","close":5440.0742},{"date":"2025-11-19","close":5440.0742},{"date":"2025-11-20","close":5507.4736},{"date":"2025-11-21","close":5468.96},{"date":"2025-11-24","close":5478.5884},{"date":"2025-11-25","close":5459.3315},{"date":"2025-11-26","close":5497.8452},{"date":"2025-11-27","close":5517.1021},{"date":"2025-11-28","close":5574.8726},{"date":"2025-12-01","close":5507.4736},{"date":"2025-12-02","close":5623.0151},{"date":"2025-12-03","close":5632.6436},{"date":"2025-12-04","close":5613.3867},{"date":"2025-12-05","close":5661.5288},{"date":"2025-12-08","close":5642.272},{"date":"2025-12-09","close":5623.0151},{"date":"2025-12-10","close":5613.3867},{"date":"2025-12-11","close":5709.6709},{"date":"2025-12-12","close":5728.9277},{"date":"2025-12-15","close":5719.2993},{"date":"2025-12-16","close":5767.4419},{"date":"2025-12-17","close":5873.3545},{"date":"2025-12-18","close":7635.3608},{"date":"2025-12-19","close":8299.7246},{"date":"2025-12-22","close":8280.4668},{"date":"2025-12-23","close":7876.0723},{"date":"2025-12-24","close":7115.4248},{"date":"2025-12-26","close":7173.1953},{"date":"2025-12-29","close":6961.3696},{"date":"2025-12-30","close":7471.6772},{"date":"2026-01-02","close":7442.792},{"date":"2026-01-05","close":6970.998},{"date":"2026-01-06","close":6807.3145},{"date":"2026-01-07","close":6518.4609},{"date":"2026-01-08","close":6518.4609},{"date":"2026-01-09","close":6489.5757},{"date":"2026-01-12","close":6460.6899},{"date":"2026-01-13","close":6412.5479},{"date":"2026-01-14","close":6393.291},{"date":"2026-01-15","close":6383.6626},{"date":"2026-01-16","close":6460.6899},{"date":"2026-01-19","close":6393.291},{"date":"2026-01-20","close":6489.5757},{"date":"2026-01-21","close":6374.0342},{"date":"2026-01-22","close":6383.6626},{"date":"2026-01-23","close":6518.4609},{"date":"2026-01-26","close":6489.5757},{"date":"2026-01-27","close":6499.2041},{"date":"2026-01-28","close":6422.1763},{"date":"2026-01-29","close":6634.0024},{"date":"2026-01-30","close":6701.4014},{"date":"2026-02-02","close":6508.8325},{"date":"2026-02-03","close":6807.3145},{"date":"2026-02-04","close":7048.0254},{"date":"2026-02-05","close":7038.397},{"date":"2026-02-06","close":7038.397},{"date":"2026-02-09","close":9147.0273},{"date":"2026-02-10","close":11891.1357},{"date":"2026-02-11","close":10215.7861},{"date":"2026-02-12","close":9618.8223},{"date":"2026-02-13","close":9272.1973},{"date":"2026-02-19","close":9522.5371},{"date":"2026-02-20","close":9368.4824},{"date":"2026-02-23","close":9397.3672},{"date":"2026-02-24","close":9233.6836},{"date":"2026-02-25","close":9070.0},{"date":"2026-02-26","close":8910.0},{"date":"2026-02-27","close":8670.0},{"date":"2026-03-03","close":8270.0},{"date":"2026-03-04","close":7150.0},{"date":"2026-03-05","close":7790.0},{"date":"2026-03-06","close":10120.0},{"date":"2026-03-09","close":9470.0},{"date":"2026-03-10","close":9990.0},{"date":"2026-03-11","close":10540.0},{"date":"2026-03-12","close":9720.0},{"date":"2026-03-13","close":9450.0},{"date":"2026-03-16","close":9260.0},{"date":"2026-03-17","close":11000.0},{"date":"2026-03-18","close":10940.0},{"date":"2026-03-19","close":10550.0},{"date":"2026-03-20","close":10140.0},{"date":"2026-03-23","close":9660.0},{"date":"2026-03-24","close":9900.0},{"date":"2026-03-25","close":9610.0},{"date":"2026-03-26","close":10170.0},{"date":"2026-03-27","close":9800.0},{"date":"2026-03-30","close":9400.0},{"date":"2026-03-31","close":8800.0},{"date":"2026-04-01","close":9330.0},{"date":"2026-04-02","close":8800.0},{"date":"2026-04-03","close":8850.0},{"date":"2026-04-06","close":8780.0},{"date":"2026-04-07","close":8650.0},{"date":"2026-04-08","close":9420.0},{"date":"2026-04-09","close":9090.0},{"date":"2026-04-10","close":9180.0},{"date":"2026-04-13","close":9220.0},{"date":"2026-04-14","close":9910.0},{"date":"2026-04-15","close":9670.0},{"date":"2026-04-16","close":9670.0},{"date":"2026-04-17","close":9470.0},{"date":"2026-04-20","close":9310.0},{"date":"2026-04-21","close":9540.0},{"date":"2026-04-22","close":9400.0},{"date":"2026-04-23","close":9450.0},{"date":"2026-04-24","close":9450.0},{"date":"2026-04-27","close":9740.0},{"date":"2026-04-28","close":9810.0},{"date":"2026-04-29","close":9940.0},{"date":"2026-04-30","close":9450.0},{"date":"2026-05-04","close":9260.0},{"date":"2026-05-06","close":8890.0},{"date":"2026-05-07","close":8670.0},{"date":"2026-05-08","close":8510.0},{"date":"2026-05-11","close":8250.0},{"date":"2026-05-12","close":8200.0},{"date":"2026-05-13","close":8040.0},{"date":"2026-05-14","close":8200.0},{"date":"2026-05-15","close":7800.0},{"date":"2026-05-18","close":7810.0},{"date":"2026-05-19","close":7570.0},{"date":"2026-05-20","close":7470.0},{"date":"2026-05-21","close":7630.0},{"date":"2026-05-22","close":7750.0},{"date":"2026-05-26","close":7610.0},{"date":"2026-05-27","close":7270.0},{"date":"2026-05-28","close":7200.0},{"date":"2026-05-29","close":7070.0},{"date":"2026-06-01","close":6870.0},{"date":"2026-06-02","close":6810.0},{"date":"2026-06-04","close":6670.0},{"date":"2026-06-05","close":6560.0},{"date":"2026-06-08","close":6110.0},{"date":"2026-06-09","close":6390.0},{"date":"2026-06-10","close":6320.0},{"date":"2026-06-11","close":6530.0},{"date":"2026-06-12","close":6600.0},{"date":"2026-06-15","close":6600.0},{"date":"2026-06-16","close":6620.0},{"date":"2026-06-17","close":6780.0},{"date":"2026-06-18","close":6560.0},{"date":"2026-06-19","close":6400.0},{"date":"2026-06-22","close":6330.0},{"date":"2026-06-23","close":6000.0},{"date":"2026-06-24","close":5990.0},{"date":"2026-06-25","close":5910.0},{"date":"2026-06-26","close":5960.0},{"date":"2026-06-29","close":6230.0},{"date":"2026-06-30","close":6180.0},{"date":"2026-07-01","close":6320.0},{"date":"2026-07-02","close":6200.0},{"date":"2026-07-03","close":6310.0},{"date":"2026-07-06","close":6150.0},{"date":"2026-07-07","close":6070.0},{"date":"2026-07-08","close":5870.0},{"date":"2026-07-09","close":5880.0},{"date":"2026-07-10","close":6220.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":5950.0},{"date":"2026-07-15","close":6100.0},{"date":"2026-07-16","close":6050.0},{"date":"2026-07-20","close":5900.0},{"date":"2026-07-21","close":5880.0},{"date":"2026-07-22","close":5820.0},{"date":"2026-07-23","close":6180.0},{"date":"2026-07-24","close":5960.0},{"date":"2026-07-27","close":5990.0},{"date":"2026-07-28","close":5760.0},{"date":"2026-07-29","close":5360.0},{"date":"2026-07-30","close":5540.0},{"date":"2026-07-31","close":5850.0},{"date":"2026-08-03","close":5830.0},{"date":"2026-08-04","close":6010.0},{"date":"2026-08-05","close":6040.0},{"date":"2026-08-06","close":6080.0},{"date":"2026-08-07","close":6170.0},{"date":"2026-08-10","close":6330.0},{"date":"2026-08-11","close":6300.0},{"date":"2026-08-12","close":6290.0},{"date":"2026-08-13","close":6130.0},{"date":"2026-08-14","close":6310.0},{"date":"2026-08-18","close":6300.0},{"date":"2026-08-19","close":6150.0},{"date":"2026-08-20","close":6220.0},{"date":"2026-08-21","close":6070.0},{"date":"2026-08-24","close":6250.0},{"date":"2026-08-25","close":6440.0},{"date":"2026-08-26","close":6480.0},{"date":"2026-08-27","close":6400.0},{"date":"2026-08-28","close":6700.0},{"date":"2026-08-31","close":6700.0},{"date":"2026-09-01","close":6600.0},{"date":"2026-09-02","close":6510.0},{"date":"2026-09-03","close":6480.0},{"date":"2026-09-04","close":6410.0},{"date":"2026-09-07","close":6490.0},{"date":"2026-09-08","close":6560.0},{"date":"2026-09-09","close":6700.0},{"date":"2026-09-10","close":6610.0},{"date":"2026-09-11","close":6650.0},{"date":"2026-09-14","close":6790.0},{"date":"2026-09-15","close":6800.0},{"date":"2026-09-16","close":6860.0},{"date":"2026-09-17","close":6940.0},{"date":"2026-09-18","close":7080.0},{"date":"2026-09-21","close":7130.0},{"date":"2026-09-22","close":7070.0},{"date":"2026-09-23","close":7030.0},{"date":"2026-09-28","close":7140.0},{"date":"2026-09-29","close":7080.0},{"date":"2026-09-30","close":7010.0},{"date":"2026-10-01","close":7090.0},{"date":"2026-10-02","close":7100.0},{"date":"2026-10-06","close":7010.0},{"date":"2026-10-07","close":7160.0},{"date":"2026-10-08","close":7200.0},{"date":"2026-10-12","close":6890.0},{"date":"2026-10-13","close":6820.0},{"date":"2026-10-14","close":6860.0},{"date":"2026-10-15","close":6600.0},{"date":"2026-10-16","close":6740.0},{"date":"2026-10-19","close":6930.0},{"date":"2026-10-20","close":6740.0},{"date":"2026-10-21","close":6700.0},{"date":"2026-10-22","close":6480.0},{"date":"2026-10-23","close":6420.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8472.0,"foreign_net":8581.0,"institution_net":-109.0},{"date":"2026-10-21","retail_net":3146.0,"foreign_net":-2690.0,"institution_net":-456.0},{"date":"2026-10-20","retail_net":5731.0,"foreign_net":-9019.0,"institution_net":3288.0},{"date":"2026-10-19","retail_net":-24562.0,"foreign_net":27090.0,"institution_net":-2528.0},{"date":"2026-10-16","retail_net":-16274.0,"foreign_net":13745.0,"institution_net":2529.0},{"date":"2026-10-15","retail_net":-9576.0,"foreign_net":12504.0,"institution_net":-2928.0},{"date":"2026-10-14","retail_net":-7155.0,"foreign_net":6314.0,"institution_net":841.0},{"date":"2026-10-13","retail_net":-8242.0,"foreign_net":8121.0,"institution_net":121.0},{"date":"2026-10-12","retail_net":-13065.0,"foreign_net":11852.0,"institution_net":1213.0},{"date":"2026-10-08","retail_net":-3172.0,"foreign_net":318.0,"institution_net":2854.0},{"date":"2026-10-07","retail_net":-22017.0,"foreign_net":22084.0,"institution_net":-67.0},{"date":"2026-10-06","retail_net":7163.0,"foreign_net":-7005.0,"institution_net":-158.0},{"date":"2026-10-02","retail_net":2192.0,"foreign_net":-2302.0,"institution_net":110.0},{"date":"2026-10-01","retail_net":6374.0,"foreign_net":-5814.0,"institution_net":-560.0},{"date":"2026-09-30","retail_net":14277.0,"foreign_net":-14349.0,"institution_net":72.0},{"date":"2026-09-29","retail_net":10512.0,"foreign_net":-11020.0,"institution_net":508.0},{"date":"2026-09-28","retail_net":-24147.0,"foreign_net":24172.0,"institution_net":-25.0},{"date":"2026-09-23","retail_net":11502.0,"foreign_net":-10425.0,"institution_net":-1077.0},{"date":"2026-09-22","retail_net":31881.0,"foreign_net":-34617.0,"institution_net":2736.0},{"date":"2026-09-21","retail_net":19361.0,"foreign_net":-22536.0,"institution_net":3175.0},{"date":"2026-09-18","retail_net":15422.0,"foreign_net":-18972.0,"institution_net":3550.0},{"date":"2026-09-17","retail_net":28547.0,"foreign_net":-28505.0,"institution_net":-42.0},{"date":"2026-09-16","retail_net":17102.0,"foreign_net":-17129.0,"institution_net":27.0},{"date":"2026-09-15","retail_net":20182.0,"foreign_net":-20203.0,"institution_net":21.0},{"date":"2026-09-14","retail_net":-9911.0,"foreign_net":9863.0,"institution_net":48.0},{"date":"2026-09-11","retail_net":-2459.0,"foreign_net":1772.0,"institution_net":687.0},{"date":"2026-09-10","retail_net":-2502.0,"foreign_net":4161.0,"institution_net":-1659.0},{"date":"2026-09-09","retail_net":-18234.0,"foreign_net":17745.0,"institution_net":489.0},{"date":"2026-09-08","retail_net":-12057.0,"foreign_net":11383.0,"institution_net":674.0},{"date":"2026-09-07","retail_net":-15910.0,"foreign_net":16005.0,"institution_net":-95.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-8472.0,"foreign_net":8581.0,"institution_net":-109.0},"d3":{"retail_net":405.0,"foreign_net":-3128.0,"institution_net":2723.0},"d7":{"retail_net":-57162.0,"foreign_net":56525.0,"institution_net":637.0},"d14":{"retail_net":-87929.0,"foreign_net":83779.0,"institution_net":4150.0},"d30":{"retail_net":-4363.0,"foreign_net":-8876.0,"institution_net":13239.0}},"analysis":"최근 5일 외국인 순매수 3.77만, 기관 순매수 2724.00. 30일 누적: 외국인 -8876.00, 기관 1.32만.","foreign_flow":37707.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2724.0},"insider_trades":[],"price_analysis":{"current":6430.0,"low_30d":6380.0,"support":6473.0,"high_30d":7310.0,"change_1d":-0.8,"change_7d":-6.5,"change_30d":-1.2,"resistance":7217.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":9.91,"quarter":"2024-Q2"},{"pbr":0.81,"per":12.43,"quarter":"2024-Q3"},{"pbr":0.69,"per":9.85,"quarter":"2024-Q4"},{"pbr":0.7,"per":13.98,"quarter":"2025-Q1"},{"pbr":0.74,"per":18.54,"quarter":"2025-Q2"},{"pbr":0.7,"per":19.08,"quarter":"2025-Q3"},{"pbr":0.89,"per":26.13,"quarter":"2025-Q4"},{"pbr":1.05,"per":19.61,"quarter":"2026-Q1"},{"pbr":0.71,"per":11.98,"quarter":"2026-Q2"},{"pbr":0.5,"per":12.47,"quarter":"현재"}],"timeline":[{"close":7237.6865,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6324.9893,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5603.959,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5536.3589,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5892.6113,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5632.6436,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7471.6772,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.69,"per_5y_avg":15.72,"per_5y_low":9.85,"current_pbr":0.5,"current_per":12.47,"pbr_5y_high":1.05,"per_5y_high":26.13,"pbr_5y_median":0.74,"per_5y_median":13.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +23.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 12.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.98,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.23,"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":0.93,"per":9.91,"close":7237.6865,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":12.43,"close":6324.9893,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":9.85,"close":5603.959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":13.98,"close":5536.3589,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":18.54,"close":5892.6113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":19.08,"close":5632.6436,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":26.13,"close":7471.6772,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":19.61,"close":8800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":11.98,"close":6180.0,"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":"12.6배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":351.31,"pbr":null,"per":null,"roa":0.013786540435849709,"roe":0.027346083249343667,"revenue":177546898933.0,"market_cap":null,"net_income":9556792062.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2475674868508237,"total_assets":693197260507.0,"total_equity":349475717413.0,"profit_margin":0.05382685994198299,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13751021062.0,"operating_margin":0.07745007738597087},{"eps":109.26,"pbr":0.73,"per":33.83,"roa":0.004649054381599372,"roe":0.008791199680953125,"revenue":144306868722.0,"market_cap":259500000000.0,"net_income":2972358194.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2395520213427641,"total_assets":639346832716.0,"total_equity":338106094944.0,"profit_margin":0.020597482436723786,"dividend_yield":3.67,"fiscal_quarter":"Q1","operating_income":1820776219.0,"operating_margin":0.012617391224167124},{"eps":27.98,"pbr":null,"per":null,"roa":0.001226430005866975,"roe":0.002235404080082423,"revenue":150787532712.0,"market_cap":null,"net_income":761030934.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23718400354297853,"total_assets":620525370677.0,"total_equity":340444459586.0,"profit_margin":0.00504704149151076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3633880789.0,"operating_margin":0.02409934510925788},{"eps":27.28,"pbr":null,"per":null,"roa":0.0012027410330217299,"roe":0.0022801992521079132,"revenue":155501778045.0,"market_cap":null,"net_income":742204591.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2253889002854842,"total_assets":617094262707.0,"total_equity":325499883536.0,"profit_margin":0.004772965301947972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1346154457.0,"operating_margin":0.008656842860088982},{"eps":284.32,"pbr":null,"per":null,"roa":0.012406723178655507,"roe":0.023929679270131864,"revenue":177509100088.0,"market_cap":null,"net_income":7734525394.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.232149852450217,"total_assets":623414037907.0,"total_equity":323218932719.0,"profit_margin":0.043572557069838196,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8136976147.0,"operating_margin":0.045839769020101506},{"eps":-53.6,"pbr":null,"per":null,"roa":-0.0023608624812151134,"roe":-0.004568388740747416,"revenue":133269135309.0,"market_cap":null,"net_income":-1458117297.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20379382992939593,"total_assets":617620597812.0,"total_equity":319175398537.0,"profit_margin":-0.01094114772801058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3567511808.0,"operating_margin":-0.02676922754641057},{"eps":37.24,"pbr":null,"per":null,"roa":0.001635981687513661,"roe":0.0030738917026200134,"revenue":154798521455.0,"market_cap":null,"net_income":1013188142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1829800950213475,"total_assets":619315087530.0,"total_equity":329610877682.0,"profit_margin":0.006545205551556474,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-898004305.0,"operating_margin":-0.00580111681015668},{"eps":49.92,"pbr":null,"per":null,"roa":0.002247437391086342,"roe":0.004308937992291532,"revenue":150484726920.0,"market_cap":null,"net_income":1358016607.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.190797372601565,"total_assets":604251140604.0,"total_equity":315162717456.0,"profit_margin":0.009024281963989226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4372449194.0,"operating_margin":0.029055767209681428},{"eps":362.53,"pbr":null,"per":null,"roa":0.015936375657511853,"roe":0.03136290658352963,"revenue":182670371102.0,"market_cap":null,"net_income":9861946990.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20943089914476634,"total_assets":618832487508.0,"total_equity":314446206181.0,"profit_margin":0.053987666037494705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12425967549.0,"operating_margin":0.06802399028390627},{"eps":119.11,"pbr":null,"per":null,"roa":0.005430779641918654,"roe":0.010661784987633401,"revenue":140394639657.0,"market_cap":null,"net_income":3240183005.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2037727378900936,"total_assets":596633120591.0,"total_equity":303906241662.0,"profit_margin":0.023079107670464727,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3081105862.0,"operating_margin":0.02194603632679631},{"eps":-22.81,"pbr":null,"per":null,"roa":-0.0010506973277475521,"roe":-0.0020079239433486453,"revenue":161382514174.0,"market_cap":null,"net_income":-620556146.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19521795346447557,"total_assets":590613614037.0,"total_equity":309053611346.0,"profit_margin":-0.003845250206790845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1714979473.0,"operating_margin":0.010626798583339314},{"eps":271.73,"pbr":null,"per":null,"roa":0.012138272123384445,"roe":0.023781984290753937,"revenue":154830022880.0,"market_cap":null,"net_income":7391871012.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22166612913698228,"total_assets":608972260373.0,"total_equity":310818093294.0,"profit_margin":0.047741845376649085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10205019927.0,"operating_margin":0.06591111812280319}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":730.56,"per":9.91,"date":"2024-06","close":7237.69,"source":"reported"},{"eps":730.56,"per":9.91,"date":"2024-07","close":7237.69,"source":"reported"},{"eps":730.56,"per":8.67,"date":"2024-08","close":6334.12,"source":"reported"},{"eps":508.75,"per":12.43,"date":"2024-09","close":6324.99,"source":"reported"},{"eps":508.75,"per":13.24,"date":"2024-10","close":6735.7,"source":"reported"},{"eps":508.75,"per":11.64,"date":"2024-11","close":5923.4,"source":"reported"},{"eps":568.8,"per":9.85,"date":"2024-12","close":5603.96,"source":"reported"},{"eps":568.8,"per":9.84,"date":"2025-01","close":5594.83,"source":"reported"},{"eps":568.8,"per":10.63,"date":"2025-02","close":6046.67,"source":"reported"},{"eps":396.09,"per":13.98,"date":"2025-03","close":5536.36,"source":"reported"},{"eps":396.09,"per":14.61,"date":"2025-04","close":5786.7,"source":"reported"},{"eps":396.09,"per":14.66,"date":"2025-05","close":5805.96,"source":"reported"},{"eps":317.88,"per":18.54,"date":"2025-06","close":5892.61,"source":"reported"},{"eps":317.88,"per":18.78,"date":"2025-07","close":5969.64,"source":"reported"},{"eps":317.88,"per":18.26,"date":"2025-08","close":5805.96,"source":"reported"},{"eps":295.24,"per":19.08,"date":"2025-09","close":5632.64,"source":"reported"},{"eps":295.24,"per":18.95,"date":"2025-10","close":5594.13,"source":"reported"},{"eps":295.24,"per":18.88,"date":"2025-11","close":5574.87,"source":"reported"},{"eps":285.98,"per":26.13,"date":"2025-12","close":7471.68,"source":"reported"},{"eps":285.98,"per":23.43,"date":"2026-01","close":6701.4,"source":"reported"},{"eps":285.98,"per":30.32,"date":"2026-02","close":8670.0,"source":"reported"},{"eps":448.84,"per":19.61,"date":"2026-03","close":8800.0,"source":"reported"},{"eps":448.84,"per":21.05,"date":"2026-04","close":9450.0,"source":"reported"},{"eps":448.84,"per":15.75,"date":"2026-05","close":7070.0,"source":"reported"},{"eps":515.83,"per":11.98,"date":"2026-06","close":6180.0,"source":"reported"},{"eps":515.83,"per":11.34,"date":"2026-07","close":5850.0,"source":"reported"},{"eps":515.83,"per":12.99,"date":"2026-08","close":6700.0,"source":"reported"},{"eps":515.83,"per":13.59,"date":"2026-09","close":7010.0,"source":"reported"},{"eps":515.83,"per":12.45,"date":"2026-10","close":6420.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.53,"std":5.21,"count":29,"current":12.45,"lower_1sd":10.33,"upper_1sd":20.74},"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":"삼화페인트","phase":"above-fold","symbol_resolved":true}