{"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":"2026-10-23T09:45:57.801514+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":59.0,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":-2.0,"direction":"higher_better","percentile":47}],"summary":"매출 +59.0%","percentile":65},"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":35.0,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 35","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":9.62,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 9.6x","percentile":39}},"signals":[],"summary":"한양증권(001750)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2803.91억. 현재가 18,560원, 전일 대비 +0.2%, 30일 -4.6%. PER 3.1배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.11만, 기관 순매도 42.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.40%","value_pct":5.4},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":9.62,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.4},"catalysts":["전분기 대비 매출 59% 성장"],"portfolio":null,"technical":{"macd":-192.44273719345438,"grade":"F","trend":"하락","atr_14":430.0,"rsi_14":34.955752212389385,"sma_20":19030.5,"sma_60":19314.0,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(-192.44)가 시그널선(-155.71)을 하회합니다(데드크로스). 현재가가 SMA20(19030)과 SMA60(19314) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18507~19554 (현재 위치 5%).","bb_lower":18506.993553048294,"bb_upper":19554.006446951706,"macd_signal":-155.7106840777781},"change_pct":0.38,"chart_data":[{"date":"2024-10-23","open":10741,"high":10898,"low":10697,"close":10898,"volume":32461},{"date":"2024-10-24","open":10741,"high":10863,"low":10741,"close":10793,"volume":31985},{"date":"2024-10-25","open":10732,"high":10933,"low":10723,"close":10767,"volume":25278},{"date":"2024-10-28","open":10723,"high":10811,"low":10697,"close":10784,"volume":16558},{"date":"2024-10-29","open":10750,"high":10968,"low":10750,"close":10907,"volume":26234},{"date":"2024-10-30","open":10907,"high":10907,"low":10776,"close":10802,"volume":21651},{"date":"2024-10-31","open":10802,"high":10854,"low":10636,"close":10784,"volume":32930},{"date":"2024-11-01","open":10688,"high":10854,"low":10671,"close":10758,"volume":18978},{"date":"2024-11-04","open":10758,"high":10898,"low":10723,"close":10750,"volume":22304},{"date":"2024-11-05","open":10776,"high":10924,"low":10776,"close":10854,"volume":22294},{"date":"2024-11-06","open":10793,"high":10889,"low":10636,"close":10723,"volume":41724},{"date":"2024-11-07","open":10723,"high":10846,"low":10654,"close":10819,"volume":25691},{"date":"2024-11-08","open":10741,"high":11151,"low":10741,"close":11029,"volume":45729},{"date":"2024-11-11","open":11064,"high":11064,"low":10828,"close":10872,"volume":29955},{"date":"2024-11-12","open":10741,"high":10881,"low":10453,"close":10461,"volume":54938},{"date":"2024-11-13","open":10461,"high":10531,"low":10217,"close":10357,"volume":66500},{"date":"2024-11-14","open":10357,"high":10426,"low":10191,"close":10252,"volume":31733},{"date":"2024-11-15","open":10252,"high":10426,"low":10112,"close":10348,"volume":38357},{"date":"2024-11-18","open":10348,"high":10811,"low":10348,"close":10723,"volume":36640},{"date":"2024-11-19","open":10741,"high":10758,"low":10435,"close":10549,"volume":47289},{"date":"2024-11-20","open":10461,"high":10610,"low":10461,"close":10557,"volume":25616},{"date":"2024-11-21","open":10575,"high":10610,"low":10505,"close":10584,"volume":21776},{"date":"2024-11-22","open":10601,"high":10715,"low":10496,"close":10549,"volume":16837},{"date":"2024-11-25","open":10505,"high":10645,"low":10479,"close":10575,"volume":42270},{"date":"2024-11-26","open":10584,"high":10592,"low":10523,"close":10575,"volume":20371},{"date":"2024-11-27","open":10540,"high":10671,"low":10531,"close":10584,"volume":17404},{"date":"2024-11-28","open":10592,"high":10767,"low":10592,"close":10671,"volume":30014},{"date":"2024-11-29","open":10697,"high":10732,"low":10470,"close":10470,"volume":34800},{"date":"2024-12-02","open":10479,"high":10531,"low":10357,"close":10409,"volume":32952},{"date":"2024-12-03","open":10383,"high":10697,"low":10383,"close":10671,"volume":39468},{"date":"2024-12-04","open":10479,"high":10688,"low":10392,"close":10496,"volume":71411},{"date":"2024-12-05","open":10496,"high":10549,"low":10226,"close":10313,"volume":55820},{"date":"2024-12-06","open":10217,"high":10365,"low":10095,"close":10295,"volume":45729},{"date":"2024-12-09","open":10042,"high":10165,"low":9894,"close":9999,"volume":72288},{"date":"2024-12-10","open":9999,"high":10330,"low":9999,"close":10217,"volume":70111},{"date":"2024-12-11","open":10217,"high":10854,"low":10217,"close":10750,"volume":64925},{"date":"2024-12-12","open":10784,"high":11291,"low":10784,"close":11160,"volume":61404},{"date":"2024-12-13","open":11308,"high":11308,"low":11073,"close":11169,"volume":25851},{"date":"2024-12-16","open":11177,"high":11317,"low":11134,"close":11239,"volume":42081},{"date":"2024-12-17","open":11239,"high":11308,"low":11134,"close":11186,"volume":23975},{"date":"2024-12-18","open":11186,"high":11247,"low":11151,"close":11212,"volume":33776},{"date":"2024-12-19","open":11177,"high":11177,"low":11046,"close":11064,"volume":107384},{"date":"2024-12-20","open":11064,"high":11125,"low":10854,"close":10863,"volume":30640},{"date":"2024-12-23","open":10846,"high":11239,"low":10846,"close":11204,"volume":26594},{"date":"2024-12-24","open":11230,"high":11335,"low":11204,"close":11291,"volume":33385},{"date":"2024-12-26","open":11370,"high":11579,"low":11300,"close":11527,"volume":130316},{"date":"2024-12-27","open":11875,"high":12035,"low":11103,"close":11179,"volume":156422},{"date":"2024-12-30","open":11103,"high":11197,"low":10934,"close":11047,"volume":38934},{"date":"2025-01-02","open":11028,"high":11197,"low":10981,"close":11141,"volume":21435},{"date":"2025-01-03","open":11150,"high":11235,"low":10981,"close":10990,"volume":39633},{"date":"2025-01-06","open":11000,"high":11122,"low":10887,"close":10915,"volume":20441},{"date":"2025-01-07","open":10915,"high":11056,"low":10868,"close":10906,"volume":20281},{"date":"2025-01-08","open":10906,"high":10962,"low":10812,"close":10906,"volume":11789},{"date":"2025-01-09","open":10962,"high":10972,"low":10812,"close":10840,"volume":24993},{"date":"2025-01-10","open":10840,"high":10915,"low":10812,"close":10849,"volume":14855},{"date":"2025-01-13","open":10849,"high":10896,"low":10727,"close":10755,"volume":18876},{"date":"2025-01-14","open":10736,"high":10943,"low":10680,"close":10849,"volume":16555},{"date":"2025-01-15","open":10925,"high":10925,"low":10830,"close":10887,"volume":6703},{"date":"2025-01-16","open":10877,"high":10962,"low":10840,"close":10934,"volume":10821},{"date":"2025-01-17","open":10934,"high":11197,"low":10849,"close":11037,"volume":18794},{"date":"2025-01-20","open":11009,"high":11169,"low":10943,"close":10962,"volume":17243},{"date":"2025-01-21","open":10972,"high":11037,"low":10915,"close":11037,"volume":12218},{"date":"2025-01-22","open":11037,"high":11132,"low":11028,"close":11113,"volume":12346},{"date":"2025-01-23","open":11103,"high":11122,"low":10953,"close":10962,"volume":10761},{"date":"2025-01-24","open":11066,"high":11649,"low":10962,"close":11216,"volume":47055},{"date":"2025-01-31","open":11169,"high":11386,"low":11075,"close":11235,"volume":19723},{"date":"2025-02-03","open":11103,"high":11197,"low":11066,"close":11122,"volume":18908},{"date":"2025-02-04","open":11075,"high":11292,"low":11075,"close":11282,"volume":15683},{"date":"2025-02-05","open":11282,"high":11348,"low":11263,"close":11292,"volume":12628},{"date":"2025-02-06","open":11301,"high":11357,"low":11169,"close":11197,"volume":17248},{"date":"2025-02-07","open":11197,"high":11348,"low":11169,"close":11244,"volume":11029},{"date":"2025-02-10","open":11292,"high":11292,"low":11103,"close":11103,"volume":20169},{"date":"2025-02-11","open":11169,"high":11188,"low":11103,"close":11122,"volume":9956},{"date":"2025-02-12","open":11113,"high":11329,"low":11094,"close":11292,"volume":18279},{"date":"2025-02-13","open":11292,"high":11292,"low":11160,"close":11226,"volume":23851},{"date":"2025-02-14","open":11216,"high":11292,"low":11207,"close":11282,"volume":15732},{"date":"2025-02-17","open":11282,"high":11386,"low":11113,"close":11235,"volume":24575},{"date":"2025-02-18","open":11292,"high":11292,"low":11169,"close":11244,"volume":15859},{"date":"2025-02-19","open":11197,"high":11414,"low":11197,"close":11404,"volume":31533},{"date":"2025-02-20","open":11320,"high":11527,"low":11320,"close":11527,"volume":29069},{"date":"2025-02-21","open":11499,"high":11564,"low":11367,"close":11489,"volume":17474},{"date":"2025-02-24","open":11489,"high":11988,"low":11470,"close":11960,"volume":104621},{"date":"2025-02-25","open":11931,"high":11960,"low":11753,"close":11753,"volume":38068},{"date":"2025-02-26","open":11696,"high":12091,"low":11696,"close":11781,"volume":29224},{"date":"2025-02-27","open":11724,"high":11931,"low":11724,"close":11771,"volume":13135},{"date":"2025-02-28","open":11696,"high":11753,"low":11536,"close":11555,"volume":20797},{"date":"2025-03-04","open":11658,"high":11658,"low":11414,"close":11489,"volume":13717},{"date":"2025-03-05","open":11461,"high":11677,"low":11461,"close":11508,"volume":19294},{"date":"2025-03-06","open":11602,"high":11602,"low":11461,"close":11480,"volume":20462},{"date":"2025-03-07","open":11433,"high":11527,"low":11292,"close":11339,"volume":22409},{"date":"2025-03-10","open":11339,"high":11621,"low":11292,"close":11499,"volume":16887},{"date":"2025-03-11","open":11442,"high":11527,"low":11292,"close":11433,"volume":12578},{"date":"2025-03-12","open":11433,"high":11489,"low":11339,"close":11348,"volume":29974},{"date":"2025-03-13","open":11348,"high":11357,"low":10633,"close":10906,"volume":106201},{"date":"2025-03-14","open":11009,"high":11009,"low":10830,"close":10830,"volume":25474},{"date":"2025-03-17","open":11037,"high":11395,"low":11037,"close":11329,"volume":37940},{"date":"2025-03-18","open":11395,"high":11395,"low":11207,"close":11292,"volume":28989},{"date":"2025-03-19","open":11292,"high":11762,"low":11235,"close":11762,"volume":58969},{"date":"2025-03-20","open":11762,"high":11781,"low":11470,"close":11517,"volume":32933},{"date":"2025-03-21","open":11574,"high":11574,"low":11348,"close":11395,"volume":17570},{"date":"2025-03-24","open":11433,"high":11574,"low":11376,"close":11386,"volume":19100},{"date":"2025-03-25","open":11470,"high":11470,"low":11329,"close":11367,"volume":16121},{"date":"2025-03-26","open":11367,"high":11574,"low":11320,"close":11386,"volume":18547},{"date":"2025-03-27","open":11423,"high":11499,"low":11310,"close":11329,"volume":22312},{"date":"2025-03-28","open":11442,"high":11442,"low":11103,"close":11122,"volume":31083},{"date":"2025-03-31","open":10953,"high":11169,"low":10868,"close":10990,"volume":33119},{"date":"2025-04-01","open":11122,"high":11884,"low":11000,"close":11508,"volume":49501},{"date":"2025-04-02","open":11480,"high":11480,"low":11357,"close":11451,"volume":6868},{"date":"2025-04-03","open":11433,"high":11461,"low":11292,"close":11310,"volume":8127},{"date":"2025-04-04","open":11292,"high":11376,"low":11197,"close":11301,"volume":17149},{"date":"2025-04-07","open":11292,"high":11292,"low":10925,"close":11113,"volume":26288},{"date":"2025-04-08","open":11282,"high":11292,"low":11009,"close":11019,"volume":10444},{"date":"2025-04-09","open":10981,"high":11056,"low":10774,"close":10793,"volume":17948},{"date":"2025-04-10","open":11047,"high":11207,"low":10877,"close":11188,"volume":11264},{"date":"2025-04-11","open":11056,"high":11376,"low":11056,"close":11329,"volume":17762},{"date":"2025-04-14","open":11404,"high":11404,"low":11310,"close":11339,"volume":10909},{"date":"2025-04-15","open":11348,"high":11433,"low":11292,"close":11423,"volume":11943},{"date":"2025-04-16","open":11423,"high":11499,"low":11339,"close":11395,"volume":5761},{"date":"2025-04-17","open":11292,"high":11404,"low":11292,"close":11404,"volume":6528},{"date":"2025-04-18","open":11404,"high":11574,"low":11376,"close":11461,"volume":13279},{"date":"2025-04-21","open":11470,"high":11809,"low":11433,"close":11734,"volume":22507},{"date":"2025-04-22","open":11593,"high":11950,"low":11546,"close":11950,"volume":20964},{"date":"2025-04-23","open":11960,"high":12327,"low":11960,"close":12280,"volume":41249},{"date":"2025-04-24","open":12317,"high":12505,"low":12251,"close":12430,"volume":19915},{"date":"2025-04-25","open":12392,"high":12515,"low":12374,"close":12430,"volume":32029},{"date":"2025-04-28","open":12439,"high":12505,"low":12383,"close":12468,"volume":9906},{"date":"2025-04-29","open":12468,"high":12571,"low":12345,"close":12477,"volume":12375},{"date":"2025-04-30","open":12477,"high":12665,"low":12430,"close":12581,"volume":24318},{"date":"2025-05-02","open":12646,"high":12759,"low":12487,"close":12722,"volume":14958},{"date":"2025-05-07","open":12741,"high":13155,"low":12609,"close":13032,"volume":31933},{"date":"2025-05-08","open":13032,"high":13126,"low":12872,"close":13042,"volume":13948},{"date":"2025-05-09","open":13042,"high":13042,"low":12854,"close":12966,"volume":24605},{"date":"2025-05-12","open":12985,"high":13286,"low":12966,"close":13220,"volume":22028},{"date":"2025-05-13","open":13173,"high":13230,"low":13032,"close":13220,"volume":18268},{"date":"2025-05-14","open":13230,"high":13352,"low":13117,"close":13286,"volume":19575},{"date":"2025-05-15","open":13305,"high":13333,"low":13173,"close":13192,"volume":13996},{"date":"2025-05-16","open":13832,"high":14001,"low":13644,"close":13954,"volume":78042},{"date":"2025-05-19","open":13710,"high":14020,"low":13475,"close":13550,"volume":31472},{"date":"2025-05-20","open":13682,"high":13691,"low":13540,"close":13644,"volume":15766},{"date":"2025-05-21","open":13672,"high":14114,"low":13644,"close":14114,"volume":34448},{"date":"2025-05-22","open":14077,"high":14105,"low":13823,"close":13832,"volume":12232},{"date":"2025-05-23","open":13842,"high":13992,"low":13700,"close":13870,"volume":16397},{"date":"2025-05-26","open":13917,"high":14105,"low":13710,"close":13870,"volume":11490},{"date":"2025-05-27","open":13879,"high":13898,"low":13710,"close":13860,"volume":16919},{"date":"2025-05-28","open":13936,"high":14632,"low":13926,"close":14359,"volume":77192},{"date":"2025-05-29","open":14415,"high":15328,"low":14415,"close":15187,"volume":167191},{"date":"2025-05-30","open":15648,"high":15714,"low":15112,"close":15206,"volume":63192},{"date":"2025-06-02","open":15196,"high":15215,"low":14651,"close":14773,"volume":62726},{"date":"2025-06-04","open":15149,"high":15432,"low":15027,"close":15234,"volume":103225},{"date":"2025-06-05","open":15451,"high":15714,"low":15149,"close":15526,"volume":75831},{"date":"2025-06-09","open":15996,"high":16834,"low":15996,"close":16617,"volume":120166},{"date":"2025-06-10","open":16570,"high":16599,"low":16034,"close":16297,"volume":89201},{"date":"2025-06-11","open":16467,"high":17380,"low":16119,"close":17050,"volume":121004},{"date":"2025-06-12","open":17210,"high":17455,"low":16382,"close":16439,"volume":114221},{"date":"2025-06-13","open":16664,"high":16815,"low":15996,"close":16279,"volume":74632},{"date":"2025-06-16","open":16109,"high":16871,"low":16109,"close":16871,"volume":53806},{"date":"2025-06-17","open":17069,"high":17398,"low":16749,"close":16947,"volume":64421},{"date":"2025-06-18","open":16890,"high":17285,"low":16871,"close":17238,"volume":46187},{"date":"2025-06-19","open":17408,"high":17408,"low":16721,"close":16862,"volume":38671},{"date":"2025-06-20","open":17022,"high":17022,"low":16420,"close":16542,"volume":47929},{"date":"2025-06-23","open":16288,"high":16806,"low":16166,"close":16693,"volume":60034},{"date":"2025-06-24","open":16928,"high":18123,"low":16862,"close":17624,"volume":107655},{"date":"2025-06-25","open":17775,"high":17775,"low":17314,"close":17502,"volume":37014},{"date":"2025-06-26","open":17549,"high":17549,"low":16599,"close":16890,"volume":53481},{"date":"2025-06-27","open":16853,"high":16984,"low":16514,"close":16646,"volume":17547},{"date":"2025-06-30","open":16646,"high":16721,"low":16392,"close":16655,"volume":24584},{"date":"2025-07-01","open":16664,"high":17643,"low":16664,"close":17116,"volume":104237},{"date":"2025-07-02","open":17314,"high":17351,"low":16655,"close":16956,"volume":32792},{"date":"2025-07-03","open":16965,"high":17511,"low":16824,"close":17078,"volume":47754},{"date":"2025-07-04","open":17125,"high":17125,"low":16608,"close":16646,"volume":62914},{"date":"2025-07-07","open":16608,"high":16909,"low":16495,"close":16909,"volume":31118},{"date":"2025-07-08","open":16909,"high":17822,"low":16749,"close":17728,"volume":123062},{"date":"2025-07-09","open":17812,"high":18706,"low":17427,"close":18575,"volume":256270},{"date":"2025-07-10","open":19101,"high":23336,"low":18575,"close":21030,"volume":1974449},{"date":"2025-07-11","open":20654,"high":21030,"low":20042,"close":20419,"volume":347660},{"date":"2025-07-14","open":20089,"high":20137,"low":19337,"close":19760,"volume":169214},{"date":"2025-07-15","open":19760,"high":20184,"low":19290,"close":19760,"volume":134735},{"date":"2025-07-16","open":19572,"high":19666,"low":18763,"close":18866,"volume":143735},{"date":"2025-07-17","open":18960,"high":19007,"low":18255,"close":18462,"volume":103176},{"date":"2025-07-18","open":18386,"high":18462,"low":17812,"close":17972,"volume":106516},{"date":"2025-07-21","open":17784,"high":18142,"low":17596,"close":17605,"volume":108724},{"date":"2025-07-22","open":17643,"high":17944,"low":17408,"close":17728,"volume":128891},{"date":"2025-07-23","open":17728,"high":17784,"low":17229,"close":17474,"volume":88574},{"date":"2025-07-24","open":17549,"high":17652,"low":17125,"close":17125,"volume":72244},{"date":"2025-07-25","open":17125,"high":17427,"low":16824,"close":16937,"volume":56652},{"date":"2025-07-28","open":16937,"high":16947,"low":16137,"close":16316,"volume":97696},{"date":"2025-07-29","open":16156,"high":16514,"low":16119,"close":16467,"volume":40046},{"date":"2025-07-30","open":16514,"high":16702,"low":16260,"close":16382,"volume":47628},{"date":"2025-07-31","open":16382,"high":16599,"low":16326,"close":16533,"volume":43408},{"date":"2025-08-01","open":16467,"high":16467,"low":15526,"close":15601,"volume":129471},{"date":"2025-08-04","open":15601,"high":15996,"low":15516,"close":15968,"volume":27530},{"date":"2025-08-05","open":16034,"high":16232,"low":15996,"close":16137,"volume":40212},{"date":"2025-08-06","open":16137,"high":16279,"low":15996,"close":16213,"volume":31533},{"date":"2025-08-07","open":16232,"high":16401,"low":16166,"close":16203,"volume":13673},{"date":"2025-08-08","open":16260,"high":16363,"low":15977,"close":16053,"volume":44974},{"date":"2025-08-11","open":16053,"high":16109,"low":15846,"close":16081,"volume":91192},{"date":"2025-08-12","open":16081,"high":16796,"low":16062,"close":16373,"volume":43030},{"date":"2025-08-13","open":16476,"high":16664,"low":16185,"close":16420,"volume":21064},{"date":"2025-08-14","open":16326,"high":16523,"low":16326,"close":16354,"volume":17651},{"date":"2025-08-18","open":16232,"high":16279,"low":15695,"close":15780,"volume":81462},{"date":"2025-08-19","open":15733,"high":16185,"low":15733,"close":16015,"volume":45402},{"date":"2025-08-20","open":15902,"high":15996,"low":15535,"close":15883,"volume":45955},{"date":"2025-08-21","open":15902,"high":16034,"low":15686,"close":15818,"volume":34632},{"date":"2025-08-22","open":15968,"high":16137,"low":15808,"close":16015,"volume":34243},{"date":"2025-08-25","open":16185,"high":16457,"low":16090,"close":16420,"volume":37591},{"date":"2025-08-26","open":16467,"high":16467,"low":16213,"close":16241,"volume":18321},{"date":"2025-08-27","open":16241,"high":16241,"low":15996,"close":16119,"volume":29721},{"date":"2025-08-28","open":16213,"high":16683,"low":15959,"close":16495,"volume":34802},{"date":"2025-08-29","open":16608,"high":16608,"low":16279,"close":16363,"volume":17400},{"date":"2025-09-01","open":16363,"high":16363,"low":16137,"close":16185,"volume":33525},{"date":"2025-09-02","open":16185,"high":16260,"low":16072,"close":16100,"volume":14057},{"date":"2025-09-03","open":16072,"high":16175,"low":15987,"close":15996,"volume":17887},{"date":"2025-09-04","open":16072,"high":16109,"low":15874,"close":15949,"volume":19180},{"date":"2025-09-05","open":15968,"high":16109,"low":15921,"close":15996,"volume":11803},{"date":"2025-09-08","open":15987,"high":16382,"low":15987,"close":16297,"volume":29869},{"date":"2025-09-09","open":16392,"high":16937,"low":16250,"close":16815,"volume":96880},{"date":"2025-09-10","open":17031,"high":17445,"low":16890,"close":17398,"volume":104714},{"date":"2025-09-11","open":17502,"high":17502,"low":17003,"close":17135,"volume":58147},{"date":"2025-09-12","open":17229,"high":17332,"low":17107,"close":17125,"volume":23896},{"date":"2025-09-15","open":17191,"high":17681,"low":17191,"close":17530,"volume":64272},{"date":"2025-09-16","open":17530,"high":17539,"low":17332,"close":17445,"volume":30126},{"date":"2025-09-17","open":17464,"high":17464,"low":17060,"close":17163,"volume":20387},{"date":"2025-09-18","open":16766,"high":17455,"low":16748,"close":17445,"volume":58819},{"date":"2025-09-19","open":19010,"high":19030,"low":18590,"close":18680,"volume":28968},{"date":"2025-09-22","open":17530,"high":17878,"low":17314,"close":17709,"volume":22244},{"date":"2025-09-23","open":17652,"high":17803,"low":17285,"close":17323,"volume":27565},{"date":"2025-09-24","open":17323,"high":17323,"low":16890,"close":16928,"volume":38760},{"date":"2025-09-25","open":16937,"high":17041,"low":16758,"close":16843,"volume":18081},{"date":"2025-09-26","open":16853,"high":16853,"low":16401,"close":16570,"volume":51611},{"date":"2025-09-29","open":16570,"high":17060,"low":16570,"close":16768,"volume":29473},{"date":"2025-09-30","open":16768,"high":16806,"low":16486,"close":16636,"volume":19381},{"date":"2025-10-01","open":16646,"high":16796,"low":16561,"close":16589,"volume":19983},{"date":"2025-10-02","open":16626,"high":17248,"low":16523,"close":16956,"volume":36650},{"date":"2025-10-10","open":16937,"high":17116,"low":16608,"close":16655,"volume":32775},{"date":"2025-10-13","open":16561,"high":16646,"low":16288,"close":16392,"volume":54358},{"date":"2025-10-14","open":16297,"high":16721,"low":16185,"close":16382,"volume":36418},{"date":"2025-10-15","open":16382,"high":16749,"low":16373,"close":16636,"volume":13304},{"date":"2025-10-16","open":16646,"high":17276,"low":16646,"close":17003,"volume":54471},{"date":"2025-10-17","open":17003,"high":17003,"low":16664,"close":16834,"volume":32678},{"date":"2025-10-20","open":16843,"high":18283,"low":16843,"close":17982,"volume":175142},{"date":"2025-10-21","open":17982,"high":18264,"low":17681,"close":17916,"volume":59435},{"date":"2025-10-22","open":17972,"high":17972,"low":17511,"close":17831,"volume":48949},{"date":"2025-10-23","open":17822,"high":18142,"low":17511,"close":17841,"volume":44050},{"date":"2025-10-24","open":17878,"high":18076,"low":17737,"close":17822,"volume":56177},{"date":"2025-10-27","open":18048,"high":18518,"low":17982,"close":18132,"volume":71617},{"date":"2025-10-28","open":17982,"high":18349,"low":17888,"close":18113,"volume":22802},{"date":"2025-10-29","open":18104,"high":18104,"low":17718,"close":17925,"volume":48734},{"date":"2025-10-30","open":17944,"high":18452,"low":17869,"close":18076,"volume":30112},{"date":"2025-10-31","open":18066,"high":18189,"low":17794,"close":17878,"volume":25074},{"date":"2025-11-03","open":17803,"high":18386,"low":17521,"close":18048,"volume":56844,"rsi_14":76.42,"sma_20":18472.0,"sma_60":17877.5,"sma_120":17569.17},{"date":"2025-11-04","open":18057,"high":18057,"low":17191,"close":17238,"volume":105456,"rsi_14":58.12,"sma_20":18504.0,"sma_60":17900.0,"sma_120":17606.33},{"date":"2025-11-05","open":17201,"high":17314,"low":16570,"close":17097,"volume":59491,"rsi_14":51.35,"sma_20":18531.0,"sma_60":17917.0,"sma_120":17642.92},{"date":"2025-11-06","open":17154,"high":17436,"low":16721,"close":17229,"volume":48686,"rsi_14":55.74,"sma_20":18546.5,"sma_60":17935.0,"sma_120":17678.42},{"date":"2025-11-07","open":17088,"high":17116,"low":16824,"close":17069,"volume":57398,"rsi_14":31.42,"sma_20":18568.5,"sma_60":17950.33,"sma_120":17712.5},{"date":"2025-11-10","open":17078,"high":18161,"low":17069,"close":18066,"volume":91885,"rsi_14":52.22,"sma_20":18657.5,"sma_60":17986.0,"sma_120":17754.83},{"date":"2025-11-11","open":18151,"high":18377,"low":17643,"close":17794,"volume":34671,"rsi_14":49.47,"sma_20":18732.5,"sma_60":18016.33,"sma_120":17795.58},{"date":"2025-11-12","open":17812,"high":18273,"low":17699,"close":18142,"volume":57135,"rsi_14":53.85,"sma_20":18812.5,"sma_60":18047.67,"sma_120":17832.67},{"date":"2025-11-13","open":18142,"high":18320,"low":18066,"close":18208,"volume":38618,"rsi_14":54.87,"sma_20":18876.5,"sma_60":18079.33,"sma_120":17873.92},{"date":"2025-11-14","open":18132,"high":18189,"low":17794,"close":17812,"volume":53043,"rsi_14":46.05,"sma_20":18928.5,"sma_60":18105.17,"sma_120":17910.83},{"date":"2025-11-17","open":18264,"high":18302,"low":17784,"close":18104,"volume":45462,"rsi_14":49.89,"sma_20":18935.0,"sma_60":18146.33,"sma_120":17946.17},{"date":"2025-11-18","open":18104,"high":18132,"low":17605,"close":17615,"volume":78985,"rsi_14":46.64,"sma_20":18919.0,"sma_60":18174.67,"sma_120":17979.67},{"date":"2025-11-19","open":17775,"high":17784,"low":17380,"close":17709,"volume":30857,"rsi_14":45.98,"sma_20":18912.5,"sma_60":18207.0,"sma_120":18013.67},{"date":"2025-11-20","open":17812,"high":17972,"low":17737,"close":17775,"volume":34877,"rsi_14":48.83,"sma_20":18909.0,"sma_60":18241.67,"sma_120":18048.25},{"date":"2025-11-21","open":17869,"high":17869,"low":17173,"close":17210,"volume":44238,"rsi_14":41.33,"sma_20":18876.5,"sma_60":18262.83,"sma_120":18077.92},{"date":"2025-11-24","open":17238,"high":17587,"low":17154,"close":17229,"volume":34489,"rsi_14":49.88,"sma_20":18828.5,"sma_60":18277.17,"sma_120":18103.33},{"date":"2025-11-25","open":17267,"high":17417,"low":16984,"close":17088,"volume":34385,"rsi_14":49.88,"sma_20":18774.0,"sma_60":18292.17,"sma_120":18120.17},{"date":"2025-11-26","open":17116,"high":17427,"low":17088,"close":17351,"volume":16622,"rsi_14":51.47,"sma_20":18743.5,"sma_60":18314.0,"sma_120":18139.17},{"date":"2025-11-27","open":17398,"high":17643,"low":17398,"close":17558,"volume":19937,"rsi_14":55.8,"sma_20":18716.0,"sma_60":18332.83,"sma_120":18163.83},{"date":"2025-11-28","open":17605,"high":17671,"low":17455,"close":17643,"volume":13781,"rsi_14":43.59,"sma_20":18703.5,"sma_60":18355.5,"sma_120":18185.17},{"date":"2025-12-01","open":17756,"high":18612,"low":17596,"close":18048,"volume":101979,"rsi_14":53.7,"sma_20":18703.5,"sma_60":18388.5,"sma_120":18207.5},{"date":"2025-12-02","open":17925,"high":18960,"low":17916,"close":18866,"volume":132200,"rsi_14":59.28,"sma_20":18790.0,"sma_60":18437.5,"sma_120":18227.42},{"date":"2025-12-03","open":18866,"high":19007,"low":18622,"close":18819,"volume":37515,"rsi_14":57.87,"sma_20":18881.5,"sma_60":18487.5,"sma_120":18249.75},{"date":"2025-12-04","open":18819,"high":18819,"low":18113,"close":18151,"volume":44774,"rsi_14":54.07,"sma_20":18930.5,"sma_60":18526.5,"sma_120":18259.5},{"date":"2025-12-05","open":18076,"high":18226,"low":17963,"close":18208,"volume":20612,"rsi_14":51.32,"sma_20":18991.0,"sma_60":18565.67,"sma_120":18275.17},{"date":"2025-12-08","open":18208,"high":18772,"low":18179,"close":18198,"volume":28737,"rsi_14":58.47,"sma_20":18998.0,"sma_60":18599.33,"sma_120":18292.17},{"date":"2025-12-09","open":18226,"high":18245,"low":18113,"close":18161,"volume":9363,"rsi_14":56.67,"sma_20":19017.5,"sma_60":18623.17,"sma_120":18303.58},{"date":"2025-12-10","open":18170,"high":18320,"low":18123,"close":18123,"volume":10772,"rsi_14":55.18,"sma_20":19016.5,"sma_60":18636.0,"sma_120":18314.0},{"date":"2025-12-11","open":18161,"high":18255,"low":17944,"close":17944,"volume":26404,"rsi_14":62.34,"sma_20":19002.5,"sma_60":18650.33,"sma_120":18320.25},{"date":"2025-12-12","open":17944,"high":18716,"low":17906,"close":18697,"volume":38821,"rsi_14":69.8,"sma_20":19049.5,"sma_60":18678.17,"sma_120":18336.5},{"date":"2025-12-15","open":18509,"high":18659,"low":18368,"close":18415,"volume":16521,"rsi_14":67.24,"sma_20":19066.0,"sma_60":18693.83,"sma_120":18353.08},{"date":"2025-12-16","open":18415,"high":18462,"low":18132,"close":18217,"volume":18322,"rsi_14":61.44,"sma_20":19098.0,"sma_60":18707.5,"sma_120":18366.58},{"date":"2025-12-17","open":18255,"high":18255,"low":17935,"close":18095,"volume":28566,"rsi_14":57.25,"sma_20":19118.5,"sma_60":18724.0,"sma_120":18370.75},{"date":"2025-12-18","open":17888,"high":18066,"low":17784,"close":17925,"volume":18315,"rsi_14":53.73,"sma_20":19126.5,"sma_60":18724.67,"sma_120":18374.5},{"date":"2025-12-19","open":17925,"high":18113,"low":17906,"close":18010,"volume":34649,"rsi_14":49.46,"sma_20":19169.0,"sma_60":18732.33,"sma_120":18384.42},{"date":"2025-12-22","open":18019,"high":18208,"low":17906,"close":17916,"volume":24360,"rsi_14":32.65,"sma_20":19205.5,"sma_60":18736.0,"sma_120":18395.67},{"date":"2025-12-23","open":17972,"high":18019,"low":17878,"close":18019,"volume":24655,"rsi_14":35.69,"sma_20":19255.0,"sma_60":18748.33,"sma_120":18407.75},{"date":"2025-12-24","open":18029,"high":18236,"low":17982,"close":18189,"volume":33963,"rsi_14":50.82,"sma_20":19299.5,"sma_60":18770.67,"sma_120":18417.25},{"date":"2025-12-26","open":18226,"high":18433,"low":18066,"close":18273,"volume":55463,"rsi_14":51.42,"sma_20":19337.5,"sma_60":18796.0,"sma_120":18428.92},{"date":"2025-12-29","open":18066,"high":18302,"low":17502,"close":18132,"volume":70180,"rsi_14":48.66,"sma_20":19363.5,"sma_60":18823.67,"sma_120":18438.25},{"date":"2025-12-30","open":18161,"high":18161,"low":17878,"close":17954,"volume":18389,"rsi_14":46.01,"sma_20":19358.5,"sma_60":18844.67,"sma_120":18449.83},{"date":"2026-01-02","open":17954,"high":18057,"low":17897,"close":17972,"volume":29418,"rsi_14":47.08,"sma_20":19311.0,"sma_60":18868.33,"sma_120":18459.25},{"date":"2026-01-05","open":17897,"high":18198,"low":17897,"close":18104,"volume":21228,"rsi_14":53.16,"sma_20":19273.0,"sma_60":18895.17,"sma_120":18462.58},{"date":"2026-01-06","open":18029,"high":18386,"low":18019,"close":18377,"volume":37003,"rsi_14":42.2,"sma_20":19285.0,"sma_60":18920.67,"sma_120":18460.83},{"date":"2026-01-07","open":18386,"high":18386,"low":17925,"close":17991,"volume":18675,"rsi_14":40.17,"sma_20":19273.5,"sma_60":18944.33,"sma_120":18433.92},{"date":"2026-01-08","open":17972,"high":18019,"low":17389,"close":17389,"volume":43891,"rsi_14":33.82,"sma_20":19230.5,"sma_60":18962.0,"sma_120":18407.08},{"date":"2026-01-09","open":17436,"high":17530,"low":17351,"close":17427,"volume":24981,"rsi_14":36.5,"sma_20":19191.5,"sma_60":18980.5,"sma_120":18386.42},{"date":"2026-01-12","open":17511,"high":17690,"low":17455,"close":17530,"volume":32734,"rsi_14":41.8,"sma_20":19160.0,"sma_60":18996.33,"sma_120":18366.67},{"date":"2026-01-13","open":17596,"high":17681,"low":17530,"close":17615,"volume":9612,"rsi_14":41.8,"sma_20":19142.5,"sma_60":19007.17,"sma_120":18355.58},{"date":"2026-01-14","open":17671,"high":17671,"low":17191,"close":17539,"volume":37550,"rsi_14":42.13,"sma_20":19081.0,"sma_60":19019.67,"sma_120":18347.42},{"date":"2026-01-15","open":17530,"high":17746,"low":17389,"close":17398,"volume":25863,"rsi_14":37.21,"sma_20":19027.0,"sma_60":19009.33,"sma_120":18342.33},{"date":"2026-01-16","open":17455,"high":17549,"low":17295,"close":17398,"volume":43802,"rsi_14":92.25,"sma_20":11104.5,"sma_60":10264.17,"sma_120":9844.75},{"date":"2026-01-19","open":17398,"high":17690,"low":17380,"close":17483,"volume":21313,"rsi_14":32.5,"sma_20":18951.0,"sma_60":18994.0,"sma_120":18338.33},{"date":"2026-01-20","open":17389,"high":17878,"low":17323,"close":17662,"volume":29727,"rsi_14":39.75,"sma_20":18937.0,"sma_60":18990.83,"sma_120":18340.0},{"date":"2026-01-21","open":17558,"high":17558,"low":17267,"close":17361,"volume":34876,"rsi_14":37.74,"sma_20":18902.5,"sma_60":18982.67,"sma_120":18342.08},{"date":"2026-01-22","open":17436,"high":17718,"low":17408,"close":17464,"volume":32014,"rsi_14":39.85,"sma_20":18878.5,"sma_60":18970.83,"sma_120":18346.75},{"date":"2026-01-23","open":17502,"high":18320,"low":17502,"close":18161,"volume":75259,"rsi_14":50.92,"sma_20":18886.0,"sma_60":18971.67,"sma_120":18363.08},{"date":"2026-01-26","open":18255,"high":18631,"low":18132,"close":18603,"volume":72624,"rsi_14":53.49,"sma_20":18908.0,"sma_60":18983.67,"sma_120":18382.0},{"date":"2026-01-27","open":18678,"high":19149,"low":18490,"close":18960,"volume":54820,"rsi_14":65.1,"sma_20":18944.5,"sma_60":18999.33,"sma_120":18404.83},{"date":"2026-01-28","open":19007,"high":19243,"low":18725,"close":18819,"volume":34272,"rsi_14":76.03,"sma_20":18981.0,"sma_60":19016.0,"sma_120":18425.08},{"date":"2026-01-29","open":18772,"high":19995,"low":18452,"close":19666,"volume":64127,"rsi_14":81.48,"sma_20":19072.0,"sma_60":19044.67,"sma_120":18461.08},{"date":"2026-01-30","open":19337,"high":19666,"low":19054,"close":19243,"volume":39430,"rsi_14":72.09,"sma_20":19139.5,"sma_60":19080.17,"sma_120":18490.08},{"date":"2026-02-02","open":18866,"high":18913,"low":18302,"close":18302,"volume":44813,"rsi_14":57.26,"sma_20":19150.0,"sma_60":19101.5,"sma_120":18509.25},{"date":"2026-02-03","open":18810,"high":19525,"low":18650,"close":19478,"volume":61485,"rsi_14":66.61,"sma_20":19208.5,"sma_60":19141.33,"sma_120":18538.17},{"date":"2026-02-04","open":19243,"high":19525,"low":19054,"close":19243,"volume":30449,"rsi_14":65.56,"sma_20":19275.0,"sma_60":19179.83,"sma_120":18565.08},{"date":"2026-02-05","open":19149,"high":19243,"low":18819,"close":19007,"volume":35117,"rsi_14":63.05,"sma_20":19361.0,"sma_60":19196.5,"sma_120":18591.25},{"date":"2026-02-06","open":18725,"high":19619,"low":18170,"close":19196,"volume":73897,"rsi_14":63.66,"sma_20":19455.0,"sma_60":19221.33,"sma_120":18618.83},{"date":"2026-02-09","open":19619,"high":21172,"low":19478,"close":20372,"volume":107045,"rsi_14":68.65,"sma_20":19606.0,"sma_60":19260.83,"sma_120":18654.25},{"date":"2026-02-10","open":20513,"high":21077,"low":20042,"close":20889,"volume":36398,"rsi_14":73.58,"sma_20":19780.0,"sma_60":19308.33,"sma_120":18693.83},{"date":"2026-02-11","open":20795,"high":21454,"low":20560,"close":21125,"volume":40537,"rsi_14":74.04,"sma_20":19970.5,"sma_60":19367.0,"sma_120":18736.08},{"date":"2026-02-12","open":21266,"high":22536,"low":21219,"close":22536,"volume":61926,"rsi_14":76.27,"sma_20":20243.5,"sma_60":19445.5,"sma_120":18795.92},{"date":"2026-02-13","open":23101,"high":24418,"low":22583,"close":24136,"volume":189300,"rsi_14":79.17,"sma_20":20601.5,"sma_60":19561.0,"sma_120":18867.83},{"date":"2026-02-19","open":25594,"high":26347,"low":25030,"close":25782,"volume":193674,"rsi_14":81.66,"sma_20":21042.5,"sma_60":19704.0,"sma_120":18955.5},{"date":"2026-02-20","open":26958,"high":27288,"low":24277,"close":25829,"volume":121149,"rsi_14":82.82,"sma_20":21476.5,"sma_60":19846.67,"sma_120":19044.17},{"date":"2026-02-23","open":26911,"high":27241,"low":25265,"close":25829,"volume":92572,"rsi_14":81.34,"sma_20":21926.5,"sma_60":19999.33,"sma_120":19131.08},{"date":"2026-02-24","open":25265,"high":25265,"low":24089,"close":24606,"volume":54760,"rsi_14":75.22,"sma_20":22306.0,"sma_60":20130.0,"sma_120":19203.58},{"date":"2026-02-25","open":24700,"high":25312,"low":24418,"close":24747,"volume":62476,"rsi_14":82.78,"sma_20":22656.0,"sma_60":20265.67,"sma_120":19278.92},{"date":"2026-02-26","open":24747,"high":26817,"low":24230,"close":25406,"volume":70038,"rsi_14":81.82,"sma_20":23017.5,"sma_60":20408.33,"sma_120":19361.17},{"date":"2026-02-27","open":24747,"high":25124,"low":24418,"close":24747,"volume":33042,"rsi_14":78.26,"sma_20":23325.0,"sma_60":20535.67,"sma_120":19434.25},{"date":"2026-03-03","open":23853,"high":24042,"low":23195,"close":23242,"volume":77791,"rsi_14":69.23,"sma_20":23560.0,"sma_60":20634.83,"sma_120":19495.17},{"date":"2026-03-04","open":22065,"high":22065,"low":19901,"close":19901,"volume":109718,"rsi_14":52.49,"sma_20":23572.5,"sma_60":20667.67,"sma_120":19528.08},{"date":"2026-03-05","open":21266,"high":22865,"low":21266,"close":22489,"volume":30667,"rsi_14":56.8,"sma_20":23745.0,"sma_60":20731.83,"sma_120":19584.67},{"date":"2026-03-06","open":22113,"high":22677,"low":21736,"close":22254,"volume":27072,"rsi_14":54.46,"sma_20":23955.0,"sma_60":20792.67,"sma_120":19640.08},{"date":"2026-03-09","open":21219,"high":21548,"low":20748,"close":21454,"volume":39843,"rsi_14":51.04,"sma_20":24060.0,"sma_60":20851.17,"sma_120":19688.83},{"date":"2026-03-10","open":22207,"high":22489,"low":21971,"close":22442,"volume":26138,"rsi_14":49.7,"sma_20":24230.0,"sma_60":20926.17,"sma_120":19745.92},{"date":"2026-03-11","open":22865,"high":23665,"low":22630,"close":23006,"volume":40550,"rsi_14":46.08,"sma_20":24442.5,"sma_60":21011.33,"sma_120":19805.33},{"date":"2026-03-12","open":24794,"high":24794,"low":23853,"close":24606,"volume":45481,"rsi_14":45.9,"sma_20":24730.0,"sma_60":21125.5,"sma_120":19874.33},{"date":"2026-03-13","open":24089,"high":25265,"low":23900,"close":24606,"volume":37731,"rsi_14":45.72,"sma_20":24955.0,"sma_60":21240.33,"sma_120":19938.17},{"date":"2026-03-16","open":24559,"high":25218,"low":24136,"close":24277,"volume":30318,"rsi_14":44.69,"sma_20":25135.0,"sma_60":21352.5,"sma_120":20001.42},{"date":"2026-03-17","open":24653,"high":24700,"low":24230,"close":24324,"volume":17754,"rsi_14":48.95,"sma_20":25305.0,"sma_60":16700.5,"sma_120":13085.67},{"date":"2026-03-18","open":24606,"high":25124,"low":24559,"close":24841,"volume":35573,"rsi_14":50.34,"sma_20":25427.5,"sma_60":16967.0,"sma_120":13226.83},{"date":"2026-03-19","open":24653,"high":24888,"low":24230,"close":24465,"volume":21615,"rsi_14":46.53,"sma_20":25445.0,"sma_60":17226.5,"sma_120":13364.5},{"date":"2026-03-20","open":24653,"high":25406,"low":24512,"close":24888,"volume":21309,"rsi_14":50.53,"sma_20":25397.5,"sma_60":17489.67,"sma_120":13505.83},{"date":"2026-03-23","open":24794,"high":24841,"low":24042,"close":24324,"volume":23644,"rsi_14":54.37,"sma_20":25317.5,"sma_60":17748.83,"sma_120":13642.17},{"date":"2026-03-24","open":24841,"high":25030,"low":24230,"close":24888,"volume":18493,"rsi_14":75.98,"sma_20":25267.5,"sma_60":18018.67,"sma_120":13783.33},{"date":"2026-03-25","open":24888,"high":25406,"low":24794,"close":25030,"volume":23036,"rsi_14":67.76,"sma_20":25290.0,"sma_60":18289.17,"sma_120":13925.83},{"date":"2026-03-26","open":25359,"high":25359,"low":24512,"close":24653,"volume":27549,"rsi_14":66.45,"sma_20":25285.0,"sma_60":18552.17,"sma_120":14065.0},{"date":"2026-03-27","open":24935,"high":25547,"low":24559,"close":25500,"volume":87491,"rsi_14":77.56,"sma_20":25290.0,"sma_60":18828.17,"sma_120":14211.67},{"date":"2026-03-30","open":25000,"high":25300,"low":24600,"close":25050,"volume":36298,"rsi_14":56.82,"sma_20":25227.5,"sma_60":19068.83,"sma_120":14341.17},{"date":"2026-03-31","open":24850,"high":25500,"low":24400,"close":24450,"volume":31446,"rsi_14":50.0,"sma_20":25215.0,"sma_60":19299.83,"sma_120":14465.0},{"date":"2026-04-01","open":25000,"high":26000,"low":25000,"close":25800,"volume":23091,"rsi_14":47.93,"sma_20":25447.5,"sma_60":19554.17,"sma_120":14599.58},{"date":"2026-04-02","open":25550,"high":25700,"low":24550,"close":24850,"volume":37499,"rsi_14":43.09,"sma_20":25495.0,"sma_60":19792.33,"sma_120":14726.08},{"date":"2026-04-03","open":25250,"high":25600,"low":24850,"close":25050,"volume":13178,"rsi_14":45.95,"sma_20":25565.0,"sma_60":20036.17,"sma_120":14854.17},{"date":"2026-04-06","open":25050,"high":25200,"low":24450,"close":24500,"volume":17882,"rsi_14":43.08,"sma_20":25650.0,"sma_60":20271.5,"sma_120":14977.92},{"date":"2026-04-07","open":24700,"high":24950,"low":24050,"close":24550,"volume":14820,"rsi_14":40.0,"sma_20":25685.0,"sma_60":20507.17,"sma_120":15102.17},{"date":"2026-04-08","open":25200,"high":25700,"low":25200,"close":25650,"volume":18734,"rsi_14":48.24,"sma_20":25745.0,"sma_60":20759.33,"sma_120":15235.5},{"date":"2026-04-09","open":25400,"high":25500,"low":24850,"close":25350,"volume":11925,"rsi_14":44.39,"sma_20":25705.0,"sma_60":21002.5,"sma_120":15366.17},{"date":"2026-04-10","open":25500,"high":25650,"low":25200,"close":25300,"volume":10906,"rsi_14":47.03,"sma_20":25662.5,"sma_60":21245.83,"sma_120":15496.67},{"date":"2026-04-13","open":25200,"high":25900,"low":24850,"close":25500,"volume":14229,"rsi_14":44.63,"sma_20":25647.5,"sma_60":21492.17,"sma_120":15628.5},{"date":"2026-04-14","open":25700,"high":27450,"low":25700,"close":26850,"volume":53018,"rsi_14":51.24,"sma_20":25697.5,"sma_60":21762.33,"sma_120":15771.58},{"date":"2026-04-15","open":27300,"high":28150,"low":27100,"close":28050,"volume":28154,"rsi_14":58.53,"sma_20":25780.0,"sma_60":22049.83,"sma_120":15924.33},{"date":"2026-04-16","open":28000,"high":29000,"low":27800,"close":28950,"volume":15829,"rsi_14":58.53,"sma_20":25927.5,"sma_60":22349.17,"sma_120":16084.75},{"date":"2026-04-17","open":28950,"high":28950,"low":28050,"close":28250,"volume":12300,"rsi_14":66.84,"sma_20":26017.5,"sma_60":22636.17,"sma_120":16239.25},{"date":"2026-04-20","open":28250,"high":30400,"low":28100,"close":29650,"volume":78747,"rsi_14":75.24,"sma_20":26207.5,"sma_60":22946.5,"sma_120":16405.75},{"date":"2026-04-21","open":30000,"high":30300,"low":28800,"close":29400,"volume":39970,"rsi_14":69.57,"sma_20":26355.0,"sma_60":23252.5,"sma_120":16574.67},{"date":"2026-04-22","open":29500,"high":31050,"low":29000,"close":30800,"volume":62417,"rsi_14":80.83,"sma_20":26565.0,"sma_60":23581.83,"sma_120":16754.83},{"date":"2026-04-23","open":31000,"high":31500,"low":30250,"close":30550,"volume":15215,"rsi_14":78.35,"sma_20":26782.5,"sma_60":23908.83,"sma_120":16933.17},{"date":"2026-04-24","open":30450,"high":30950,"low":30000,"close":30300,"volume":24620,"rsi_14":80.85,"sma_20":26942.5,"sma_60":24236.5,"sma_120":17109.75},{"date":"2026-04-27","open":30850,"high":31200,"low":30150,"close":31000,"volume":50814,"rsi_14":82.09,"sma_20":27240.0,"sma_60":24575.83,"sma_120":17292.83},{"date":"2026-04-28","open":31050,"high":31100,"low":29600,"close":29800,"volume":66066,"rsi_14":70.44,"sma_20":27507.5,"sma_60":25427.5,"sma_120":22221.75},{"date":"2026-04-29","open":30100,"high":30100,"low":29150,"close":29200,"volume":22468,"rsi_14":68.42,"sma_20":27677.5,"sma_60":25578.33,"sma_120":22288.83},{"date":"2026-04-30","open":29550,"high":29550,"low":28650,"close":28650,"volume":19922,"rsi_14":53.66,"sma_20":28492.5,"sma_60":26620.0,"sma_120":24927.5},{"date":"2026-05-04","open":29250,"high":30650,"low":28800,"close":29150,"volume":50724,"rsi_14":66.22,"sma_20":28072.5,"sma_60":25864.17,"sma_120":22482.83},{"date":"2026-05-06","open":30350,"high":31050,"low":29500,"close":29950,"volume":55242,"rsi_14":64.49,"sma_20":28345.0,"sma_60":26018.33,"sma_120":22579.83},{"date":"2026-05-07","open":30050,"high":30050,"low":28750,"close":28900,"volume":25722,"rsi_14":54.03,"sma_20":28562.5,"sma_60":26159.17,"sma_120":22669.5},{"date":"2026-05-08","open":28750,"high":29100,"low":27900,"close":28550,"volume":16973,"rsi_14":48.0,"sma_20":28707.5,"sma_60":26298.33,"sma_120":22747.42},{"date":"2026-05-11","open":28850,"high":29150,"low":28050,"close":28050,"volume":23030,"rsi_14":48.98,"sma_20":28842.5,"sma_60":26425.83,"sma_120":22823.58},{"date":"2026-05-12","open":28250,"high":28650,"low":26600,"close":26700,"volume":37123,"rsi_14":34.87,"sma_20":28912.5,"sma_60":26510.0,"sma_120":22885.42},{"date":"2026-05-13","open":27500,"high":28000,"low":26350,"close":26550,"volume":16241,"rsi_14":35.23,"sma_20":28965.0,"sma_60":26582.5,"sma_120":22945.42},{"date":"2026-05-14","open":26850,"high":27550,"low":26750,"close":27400,"volume":9336,"rsi_14":31.32,"sma_20":28992.5,"sma_60":26665.0,"sma_120":23016.0},{"date":"2026-05-15","open":27950,"high":28250,"low":25200,"close":26300,"volume":33577,"rsi_14":28.64,"sma_20":28905.0,"sma_60":26704.17,"sma_120":23074.83},{"date":"2026-05-18","open":25800,"high":26000,"low":24300,"close":24900,"volume":86618,"rsi_14":25.68,"sma_20":28702.5,"sma_60":26691.67,"sma_120":23126.33},{"date":"2026-05-19","open":24900,"high":25200,"low":23750,"close":24100,"volume":46575,"rsi_14":19.2,"sma_20":28495.0,"sma_60":26636.67,"sma_120":23170.33},{"date":"2026-05-20","open":24100,"high":24150,"low":23100,"close":23600,"volume":38253,"rsi_14":20.48,"sma_20":28192.5,"sma_60":26572.5,"sma_120":23209.58},{"date":"2026-05-21","open":24300,"high":24750,"low":23700,"close":24100,"volume":35896,"rsi_14":25.48,"sma_20":27927.5,"sma_60":26516.67,"sma_120":23258.0},{"date":"2026-05-22","open":24300,"high":24950,"low":24250,"close":24750,"volume":17968,"rsi_14":31.43,"sma_20":27625.0,"sma_60":26493.33,"sma_120":23311.67},{"date":"2026-05-26","open":24850,"high":25250,"low":23850,"close":24100,"volume":37063,"rsi_14":26.29,"sma_20":27302.5,"sma_60":26456.67,"sma_120":23361.17},{"date":"2026-05-27","open":24100,"high":24400,"low":23600,"close":23800,"volume":19512,"rsi_14":19.7,"sma_20":26977.5,"sma_60":26403.33,"sma_120":23405.83},{"date":"2026-05-28","open":23800,"high":23850,"low":22900,"close":23350,"volume":16628,"rsi_14":20.94,"sma_20":26595.0,"sma_60":26354.17,"sma_120":23444.92},{"date":"2026-05-29","open":23550,"high":23650,"low":22600,"close":23200,"volume":22194,"rsi_14":21.39,"sma_20":26265.0,"sma_60":26329.17,"sma_120":23482.0},{"date":"2026-06-01","open":22650,"high":23200,"low":21850,"close":22100,"volume":79100,"rsi_14":20.1,"sma_20":25910.0,"sma_60":26345.0,"sma_120":23506.33},{"date":"2026-06-02","open":22200,"high":22300,"low":21050,"close":22300,"volume":22921,"rsi_14":25.0,"sma_20":25592.5,"sma_60":26318.33,"sma_120":23525.08},{"date":"2026-06-04","open":22500,"high":23000,"low":22200,"close":22400,"volume":17993,"rsi_14":26.29,"sma_20":25255.0,"sma_60":26297.5,"sma_120":23545.08},{"date":"2026-06-05","open":22800,"high":23200,"low":22150,"close":22400,"volume":29317,"rsi_14":18.35,"sma_20":24877.5,"sma_60":26290.83,"sma_120":23571.0},{"date":"2026-06-08","open":21500,"high":21700,"low":20850,"close":21050,"volume":32482,"rsi_14":17.79,"sma_20":24485.0,"sma_60":26244.17,"sma_120":23585.17},{"date":"2026-06-09","open":21450,"high":22100,"low":21150,"close":21900,"volume":16159,"rsi_14":30.26,"sma_20":24152.5,"sma_60":26201.67,"sma_120":23606.5},{"date":"2026-06-10","open":21950,"high":22450,"low":21750,"close":22100,"volume":11325,"rsi_14":35.71,"sma_20":23855.0,"sma_60":26134.17,"sma_120":23629.83},{"date":"2026-06-11","open":21900,"high":22150,"low":21600,"close":22000,"volume":8706,"rsi_14":37.88,"sma_20":23620.0,"sma_60":26065.0,"sma_120":23652.67},{"date":"2026-06-12","open":22650,"high":23200,"low":22350,"close":22850,"volume":14329,"rsi_14":41.01,"sma_20":23435.0,"sma_60":26015.83,"sma_120":23684.17},{"date":"2026-06-15","open":23300,"high":23650,"low":22850,"close":23050,"volume":18182,"rsi_14":36.92,"sma_20":23217.5,"sma_60":25969.17,"sma_120":23710.67},{"date":"2026-06-16","open":23100,"high":23350,"low":22700,"close":22700,"volume":21386,"rsi_14":38.71,"sma_20":23037.5,"sma_60":25907.5,"sma_120":23736.75},{"date":"2026-06-17","open":19960,"high":20400,"low":19710,"close":20100,"volume":128095,"rsi_14":32.31,"sma_20":22385.0,"sma_60":25435.0,"sma_120":23920.08},{"date":"2026-06-18","open":20700,"high":21400,"low":20500,"close":20800,"volume":87412,"rsi_14":35.43,"sma_20":22632.5,"sma_60":25715.0,"sma_120":23756.0},{"date":"2026-06-19","open":20800,"high":20800,"low":19770,"close":20000,"volume":54048,"rsi_14":32.98,"sma_20":22452.5,"sma_60":25617.5,"sma_120":23763.92},{"date":"2026-06-22","open":19810,"high":20200,"low":19330,"close":19400,"volume":44612,"rsi_14":34.83,"sma_20":22217.5,"sma_60":25500.0,"sma_120":23766.08},{"date":"2026-06-23","open":19410,"high":19600,"low":18600,"close":18620,"volume":45412,"rsi_14":30.59,"sma_20":21911.0,"sma_60":25367.0,"sma_120":23762.58},{"date":"2026-06-24","open":18910,"high":19120,"low":18410,"close":18710,"volume":24780,"rsi_14":30.52,"sma_20":21641.5,"sma_60":25242.17,"sma_120":23758.92},{"date":"2026-06-25","open":18730,"high":19170,"low":18580,"close":18600,"volume":33184,"rsi_14":30.17,"sma_20":21381.5,"sma_60":25100.5,"sma_120":23752.83},{"date":"2026-06-26","open":19140,"high":19140,"low":18000,"close":18490,"volume":57357,"rsi_14":34.65,"sma_20":21138.5,"sma_60":24991.17,"sma_120":23745.08},{"date":"2026-06-29","open":18770,"high":20400,"low":18470,"close":20350,"volume":48730,"rsi_14":41.71,"sma_20":20996.0,"sma_60":24922.83,"sma_120":23754.08},{"date":"2026-06-30","open":19610,"high":20300,"low":19600,"close":19700,"volume":15748,"rsi_14":37.76,"sma_20":20876.0,"sma_60":24821.17,"sma_120":23759.25},{"date":"2026-07-01","open":19570,"high":20550,"low":19570,"close":20150,"volume":20295,"rsi_14":40.89,"sma_20":20768.5,"sma_60":24742.83,"sma_120":23768.0},{"date":"2026-07-02","open":20000,"high":20300,"low":19500,"close":19950,"volume":23945,"rsi_14":34.74,"sma_20":20646.0,"sma_60":24657.83,"sma_120":23773.92},{"date":"2026-07-03","open":20000,"high":20700,"low":19900,"close":20600,"volume":22337,"rsi_14":37.69,"sma_20":20556.0,"sma_60":24592.83,"sma_120":23782.83},{"date":"2026-07-06","open":20600,"high":21150,"low":20400,"close":21000,"volume":14532,"rsi_14":41.5,"sma_20":20553.5,"sma_60":24533.67,"sma_120":23798.5},{"date":"2026-07-07","open":20900,"high":21150,"low":20150,"close":20750,"volume":22824,"rsi_14":54.25,"sma_20":20496.0,"sma_60":24452.0,"sma_120":23817.42},{"date":"2026-07-08","open":21500,"high":21500,"low":20050,"close":20250,"volume":30986,"rsi_14":46.31,"sma_20":20403.5,"sma_60":24367.0,"sma_120":23831.83},{"date":"2026-07-09","open":20500,"high":21250,"low":19510,"close":19760,"volume":27021,"rsi_14":48.32,"sma_20":20291.5,"sma_60":24274.67,"sma_120":23841.25},{"date":"2026-07-10","open":20050,"high":21200,"low":20050,"close":20850,"volume":17578,"rsi_14":59.5,"sma_20":20191.5,"sma_60":24197.17,"sma_120":23859.0},{"date":"2026-07-13","open":20950,"high":20950,"low":19800,"close":19850,"volume":22496,"rsi_14":57.83,"sma_20":20031.5,"sma_60":24080.5,"sma_120":23869.08},{"date":"2026-07-14","open":20350,"high":20350,"low":19300,"close":19760,"volume":21271,"rsi_14":56.69,"sma_20":19884.5,"sma_60":23942.33,"sma_120":23879.67},{"date":"2026-07-15","open":19860,"high":20500,"low":19860,"close":20050,"volume":9557,"rsi_14":59.03,"sma_20":19882.0,"sma_60":23794.0,"sma_120":23892.67},{"date":"2026-07-16","open":20550,"high":20550,"low":19600,"close":19770,"volume":10133,"rsi_14":57.8,"sma_20":19830.5,"sma_60":23652.67,"sma_120":23902.58},{"date":"2026-07-20","open":19930,"high":19940,"low":19010,"close":19170,"volume":10016,"rsi_14":41.5,"sma_20":19789.0,"sma_60":23478.0,"sma_120":23905.92},{"date":"2026-07-21","open":19600,"high":19600,"low":18700,"close":19410,"volume":11621,"rsi_14":47.78,"sma_20":19789.5,"sma_60":23311.5,"sma_120":23913.92},{"date":"2026-07-22","open":19980,"high":20000,"low":19050,"close":19050,"volume":5104,"rsi_14":41.46,"sma_20":19811.0,"sma_60":23115.67,"sma_120":23918.0},{"date":"2026-07-23","open":19050,"high":19810,"low":19050,"close":19750,"volume":5516,"rsi_14":48.56,"sma_20":19863.0,"sma_60":22935.67,"sma_120":23921.75},{"date":"2026-07-24","open":19540,"high":19900,"low":19300,"close":19500,"volume":7699,"rsi_14":41.59,"sma_20":19908.0,"sma_60":22755.67,"sma_120":23919.5},{"date":"2026-07-27","open":19210,"high":20050,"low":19210,"close":19800,"volume":11598,"rsi_14":40.68,"sma_20":19973.5,"sma_60":22569.0,"sma_120":23916.58},{"date":"2026-07-28","open":19650,"high":19970,"low":18320,"close":18950,"volume":39756,"rsi_14":37.22,"sma_20":19903.5,"sma_60":22388.17,"sma_120":23907.83},{"date":"2026-07-29","open":19000,"high":19590,"low":18210,"close":18660,"volume":48209,"rsi_14":38.36,"sma_20":19851.5,"sma_60":22212.5,"sma_120":23889.17},{"date":"2026-07-30","open":18500,"high":19330,"low":18500,"close":18740,"volume":11917,"rsi_14":42.06,"sma_20":19781.0,"sma_60":22047.33,"sma_120":23874.92},{"date":"2026-07-31","open":18880,"high":19700,"low":18880,"close":19520,"volume":10578,"rsi_14":39.12,"sma_20":19759.5,"sma_60":21886.83,"sma_120":23875.5},{"date":"2026-08-03","open":19200,"high":19900,"low":19200,"close":19350,"volume":7334,"rsi_14":45.27,"sma_20":19697.0,"sma_60":21710.17,"sma_120":23864.25},{"date":"2026-08-04","open":19360,"high":19980,"low":19360,"close":19600,"volume":7694,"rsi_14":48.53,"sma_20":19627.0,"sma_60":21555.17,"sma_120":23857.17},{"date":"2026-08-05","open":19960,"high":20000,"low":19600,"close":19700,"volume":6698,"rsi_14":46.67,"sma_20":19574.5,"sma_60":21407.67,"sma_120":23853.0},{"date":"2026-08-06","open":19670,"high":20000,"low":19300,"close":19680,"volume":5444,"rsi_14":49.1,"sma_20":19546.0,"sma_60":21268.17,"sma_120":23847.0},{"date":"2026-08-07","open":19570,"high":19820,"low":19420,"close":19510,"volume":6006,"rsi_14":53.73,"sma_20":19533.5,"sma_60":21148.33,"sma_120":23829.17},{"date":"2026-08-10","open":19610,"high":19880,"low":19450,"close":19660,"volume":7273,"rsi_14":52.8,"sma_20":19474.0,"sma_60":21033.5,"sma_120":23808.0},{"date":"2026-08-11","open":19530,"high":19780,"low":19480,"close":19680,"volume":4697,"rsi_14":57.63,"sma_20":19465.5,"sma_60":20904.83,"sma_120":23784.92},{"date":"2026-08-12","open":19670,"high":19820,"low":19570,"close":19640,"volume":6929,"rsi_14":48.41,"sma_20":19459.5,"sma_60":20793.83,"sma_120":23749.0},{"date":"2026-08-13","open":19780,"high":19860,"low":19370,"close":19390,"volume":13385,"rsi_14":48.41,"sma_20":19426.5,"sma_60":20702.0,"sma_120":23696.83},{"date":"2026-08-14","open":19570,"high":19850,"low":19370,"close":19810,"volume":4875,"rsi_14":50.14,"sma_20":19428.5,"sma_60":20630.5,"sma_120":23633.58},{"date":"2026-08-18","open":19800,"high":20050,"low":19410,"close":19790,"volume":8250,"rsi_14":65.22,"sma_20":19459.5,"sma_60":20567.0,"sma_120":23569.75},{"date":"2026-08-19","open":19690,"high":19690,"low":19030,"close":19400,"volume":7124,"rsi_14":62.94,"sma_20":19459.0,"sma_60":20488.67,"sma_120":23502.67},{"date":"2026-08-20","open":19640,"high":19640,"low":19340,"close":19400,"volume":9805,"rsi_14":61.87,"sma_20":19476.5,"sma_60":20399.5,"sma_120":23446.42},{"date":"2026-08-21","open":19300,"high":19400,"low":19060,"close":19400,"volume":8701,"rsi_14":47.0,"sma_20":19459.0,"sma_60":20321.17,"sma_120":23388.92},{"date":"2026-08-24","open":19430,"high":19560,"low":19310,"close":19470,"volume":5567,"rsi_14":53.16,"sma_20":19457.5,"sma_60":20249.0,"sma_120":23326.17},{"date":"2026-08-25","open":19470,"high":19710,"low":19150,"close":19520,"volume":4944,"rsi_14":47.65,"sma_20":19443.5,"sma_60":20185.17,"sma_120":23269.67},{"date":"2026-08-26","open":19600,"high":20000,"low":19520,"close":19700,"volume":7561,"rsi_14":50.0,"sma_20":19481.0,"sma_60":20126.83,"sma_120":23228.0},{"date":"2026-08-27","open":19600,"high":19880,"low":19600,"close":19670,"volume":3112,"rsi_14":49.72,"sma_20":19531.5,"sma_60":20086.33,"sma_120":23215.67},{"date":"2026-08-28","open":19670,"high":19820,"low":19600,"close":19790,"volume":4151,"rsi_14":58.05,"sma_20":19584.0,"sma_60":20044.5,"sma_120":23181.42},{"date":"2026-08-31","open":19680,"high":19810,"low":19430,"close":19500,"volume":15131,"rsi_14":45.74,"sma_20":19583.0,"sma_60":19996.17,"sma_120":23146.83},{"date":"2026-09-01","open":19740,"high":19830,"low":19550,"close":19720,"volume":8681,"rsi_14":50.96,"sma_20":19601.5,"sma_60":19951.5,"sma_120":23121.17},{"date":"2026-09-02","open":19680,"high":19730,"low":19420,"close":19500,"volume":2086,"rsi_14":46.9,"sma_20":19596.5,"sma_60":19925.67,"sma_120":23084.92},{"date":"2026-09-03","open":19500,"high":19760,"low":19400,"close":19490,"volume":7227,"rsi_14":52.48,"sma_20":19586.0,"sma_60":19885.5,"sma_120":23043.58},{"date":"2026-09-04","open":19490,"high":19780,"low":19340,"close":19430,"volume":11832,"rsi_14":38.55,"sma_20":19573.5,"sma_60":19841.0,"sma_120":22987.58},{"date":"2026-09-07","open":19550,"high":19650,"low":19430,"close":19500,"volume":6841,"rsi_14":41.52,"sma_20":19573.0,"sma_60":19799.33,"sma_120":22932.17},{"date":"2026-09-08","open":19550,"high":19580,"low":19280,"close":19460,"volume":18739,"rsi_14":52.21,"sma_20":19563.0,"sma_60":19742.83,"sma_120":22879.33},{"date":"2026-09-09","open":19510,"high":19580,"low":19270,"close":19320,"volume":11419,"rsi_14":47.33,"sma_20":19545.0,"sma_60":19680.67,"sma_120":22824.92},{"date":"2026-09-10","open":19260,"high":19780,"low":19210,"close":19360,"volume":3668,"rsi_14":48.7,"sma_20":19531.0,"sma_60":19625.0,"sma_120":22766.25},{"date":"2026-09-11","open":19300,"high":19490,"low":19270,"close":19380,"volume":4172,"rsi_14":46.98,"sma_20":19530.5,"sma_60":19613.0,"sma_120":22711.08},{"date":"2026-09-14","open":19380,"high":19410,"low":19200,"close":19350,"volume":2723,"rsi_14":44.22,"sma_20":19507.5,"sma_60":19588.83,"sma_120":22651.92},{"date":"2026-09-15","open":19230,"high":19380,"low":19210,"close":19380,"volume":2962,"rsi_14":37.88,"sma_20":19487.0,"sma_60":19578.5,"sma_120":22598.0},{"date":"2026-09-16","open":19230,"high":19300,"low":19060,"close":19100,"volume":7825,"rsi_14":31.85,"sma_20":19472.0,"sma_60":19573.5,"sma_120":22536.75},{"date":"2026-09-17","open":19090,"high":19260,"low":19080,"close":19200,"volume":3802,"rsi_14":30.97,"sma_20":19462.0,"sma_60":19583.17,"sma_120":22475.08},{"date":"2026-09-18","open":19170,"high":19300,"low":19160,"close":19210,"volume":2140,"rsi_14":38.58,"sma_20":19452.5,"sma_60":19591.5,"sma_120":22416.83},{"date":"2026-09-21","open":19300,"high":19310,"low":19120,"close":19200,"volume":8766,"rsi_14":25.47,"sma_20":19439.0,"sma_60":19601.5,"sma_120":22351.0},{"date":"2026-09-22","open":19260,"high":19460,"low":19170,"close":19320,"volume":9180,"rsi_14":40.62,"sma_20":19429.0,"sma_60":19615.33,"sma_120":22303.25},{"date":"2026-09-23","open":19320,"high":19340,"low":19170,"close":19300,"volume":4371,"rsi_14":40.21,"sma_20":19409.0,"sma_60":19597.83,"sma_120":22260.33},{"date":"2026-09-28","open":19300,"high":19300,"low":19000,"close":19300,"volume":15670,"rsi_14":42.86,"sma_20":19390.5,"sma_60":19591.17,"sma_120":22206.17},{"date":"2026-09-29","open":19160,"high":19390,"low":19120,"close":19390,"volume":3333,"rsi_14":44.09,"sma_20":19370.5,"sma_60":19578.5,"sma_120":22160.67},{"date":"2026-09-30","open":19220,"high":19320,"low":19190,"close":19210,"volume":1731,"rsi_14":38.32,"sma_20":19356.0,"sma_60":19566.17,"sma_120":22112.0},{"date":"2026-10-01","open":19200,"high":19330,"low":19070,"close":19200,"volume":5108,"rsi_14":43.62,"sma_20":19330.0,"sma_60":19542.83,"sma_120":22067.83},{"date":"2026-10-02","open":19100,"high":19220,"low":19070,"close":19190,"volume":2044,"rsi_14":40.66,"sma_20":19314.5,"sma_60":19512.67,"sma_120":22023.17},{"date":"2026-10-06","open":19210,"high":19340,"low":19010,"close":19190,"volume":9465,"rsi_14":39.33,"sma_20":19299.5,"sma_60":19486.67,"sma_120":21969.33},{"date":"2026-10-07","open":19280,"high":19280,"low":19010,"close":19120,"volume":6935,"rsi_14":37.63,"sma_20":19284.0,"sma_60":19467.83,"sma_120":21917.42},{"date":"2026-10-08","open":19200,"high":19200,"low":18810,"close":19110,"volume":7338,"rsi_14":35.16,"sma_20":19264.5,"sma_60":19457.0,"sma_120":21865.83},{"date":"2026-10-12","open":18990,"high":18990,"low":18690,"close":18740,"volume":8790,"rsi_14":32.0,"sma_20":19228.5,"sma_60":19421.83,"sma_120":21809.5},{"date":"2026-10-13","open":18940,"high":18990,"low":18410,"close":18990,"volume":18104,"rsi_14":40.87,"sma_20":19212.0,"sma_60":19407.5,"sma_120":21744.0},{"date":"2026-10-14","open":18610,"high":19080,"low":18610,"close":18970,"volume":4031,"rsi_14":39.66,"sma_20":19192.5,"sma_60":19394.33,"sma_120":21668.33},{"date":"2026-10-15","open":18700,"high":18700,"low":18230,"close":18530,"volume":11036,"rsi_14":28.93,"sma_20":19150.0,"sma_60":19369.0,"sma_120":21581.5},{"date":"2026-10-16","open":18440,"high":19660,"low":18440,"close":19070,"volume":4485,"rsi_14":43.78,"sma_20":19136.0,"sma_60":19357.33,"sma_120":21505.0},{"date":"2026-10-19","open":19060,"high":19060,"low":18720,"close":18870,"volume":3965,"rsi_14":40.18,"sma_20":19110.5,"sma_60":19352.33,"sma_120":21415.17},{"date":"2026-10-20","open":18890,"high":18890,"low":18610,"close":18750,"volume":6330,"rsi_14":38.1,"sma_20":19093.0,"sma_60":19341.33,"sma_120":21326.42},{"date":"2026-10-21","open":18750,"high":18980,"low":18600,"close":18630,"volume":5337,"rsi_14":33.76,"sma_20":19064.5,"sma_60":19334.33,"sma_120":21225.0},{"date":"2026-10-22","open":18640,"high":18690,"low":18510,"close":18530,"volume":6503,"rsi_14":34.96,"sma_20":19030.5,"sma_60":19314.0,"sma_120":21124.83},{"date":"2026-10-23","open":18172,"high":18600,"low":17876,"close":18600,"volume":8562}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6037.09031329133,"pbr":0.42,"per":3.08,"roa":0.28,"roe":2.94,"grade":"C","comment":"PER 3.07배, ROE 2.94%","revenue":1986940972473.0,"analysis":"PER 3.1배입니다. ROE 2.9%입니다. 시가총액 2803.91억. 매출 1.99조, 영업이익 1090.01억.","eps_basis":"TTM","debt_ratio":9.623357755568678,"market_cap":280995296400,"net_income":81275378626.0,"total_debt":6442448953333.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":7111908524199.0,"total_equity":669459570866.0,"profit_margin":4.09,"revenue_basis":"TTM","dividend_yield":5.4,"net_income_basis":"TTM","operating_income":109001014536.0,"operating_margin":5.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 9.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18600.0,"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":7520.0},{"date":"2016-10-25","close":7520.0},{"date":"2016-10-26","close":7500.0},{"date":"2016-10-27","close":7530.0},{"date":"2016-10-28","close":7450.0},{"date":"2016-10-31","close":7440.0},{"date":"2016-11-01","close":7430.0},{"date":"2016-11-02","close":7380.0},{"date":"2016-11-03","close":7390.0},{"date":"2016-11-04","close":7420.0},{"date":"2016-11-07","close":7410.0},{"date":"2016-11-08","close":7400.0},{"date":"2016-11-09","close":7280.0},{"date":"2016-11-10","close":7370.0},{"date":"2016-11-11","close":7400.0},{"date":"2016-11-14","close":7420.0},{"date":"2016-11-15","close":7450.0},{"date":"2016-11-16","close":7470.0},{"date":"2016-11-17","close":7470.0},{"date":"2016-11-18","close":7460.0},{"date":"2016-11-21","close":7460.0},{"date":"2016-11-22","close":7460.0},{"date":"2016-11-23","close":7450.0},{"date":"2016-11-24","close":7410.0},{"date":"2016-11-25","close":7350.0},{"date":"2016-11-28","close":7380.0},{"date":"2016-11-29","close":7420.0},{"date":"2016-11-30","close":7430.0},{"date":"2016-12-01","close":7430.0},{"date":"2016-12-02","close":7420.0},{"date":"2016-12-05","close":7420.0},{"date":"2016-12-06","close":7420.0},{"date":"2016-12-07","close":7430.0},{"date":"2016-12-08","close":7430.0},{"date":"2016-12-09","close":7430.0},{"date":"2016-12-12","close":7440.0},{"date":"2016-12-13","close":7410.0},{"date":"2016-12-14","close":7450.0},{"date":"2016-12-15","close":7450.0},{"date":"2016-12-16","close":7490.0},{"date":"2016-12-19","close":7500.0},{"date":"2016-12-20","close":7490.0},{"date":"2016-12-21","close":7490.0},{"date":"2016-12-22","close":7500.0},{"date":"2016-12-23","close":7540.0},{"date":"2016-12-26","close":7530.0},{"date":"2016-12-27","close":7600.0},{"date":"2016-12-28","close":7300.0},{"date":"2016-12-29","close":7250.0},{"date":"2017-01-02","close":7250.0},{"date":"2017-01-03","close":7230.0},{"date":"2017-01-04","close":7220.0},{"date":"2017-01-05","close":7250.0},{"date":"2017-01-06","close":7230.0},{"date":"2017-01-09","close":7250.0},{"date":"2017-01-10","close":7280.0},{"date":"2017-01-11","close":7300.0},{"date":"2017-01-12","close":7300.0},{"date":"2017-01-13","close":7310.0},{"date":"2017-01-16","close":7250.0},{"date":"2017-01-17","close":7340.0},{"date":"2017-01-18","close":7370.0},{"date":"2017-01-19","close":7390.0},{"date":"2017-01-20","close":7310.0},{"date":"2017-01-23","close":7350.0},{"date":"2017-01-24","close":7290.0},{"date":"2017-01-25","close":7270.0},{"date":"2017-01-26","close":7290.0},{"date":"2017-01-31","close":7290.0},{"date":"2017-02-01","close":7330.0},{"date":"2017-02-02","close":7330.0},{"date":"2017-02-03","close":7310.0},{"date":"2017-02-06","close":7340.0},{"date":"2017-02-07","close":7290.0},{"date":"2017-02-08","close":7300.0},{"date":"2017-02-09","close":7270.0},{"date":"2017-02-10","close":7280.0},{"date":"2017-02-13","close":7280.0},{"date":"2017-02-14","close":7270.0},{"date":"2017-02-15","close":7270.0},{"date":"2017-02-16","close":7290.0},{"date":"2017-02-17","close":7290.0},{"date":"2017-02-20","close":7230.0},{"date":"2017-02-21","close":7280.0},{"date":"2017-02-22","close":7290.0},{"date":"2017-02-23","close":7400.0},{"date":"2017-02-24","close":7310.0},{"date":"2017-02-27","close":7310.0},{"date":"2017-02-28","close":7310.0},{"date":"2017-03-02","close":7350.0},{"date":"2017-03-03","close":7300.0},{"date":"2017-03-06","close":7300.0},{"date":"2017-03-07","close":7310.0},{"date":"2017-03-08","close":7320.0},{"date":"2017-03-09","close":7270.0},{"date":"2017-03-10","close":7300.0},{"date":"2017-03-13","close":7350.0},{"date":"2017-03-14","close":7380.0},{"date":"2017-03-15","close":7400.0},{"date":"2017-03-16","close":7470.0},{"date":"2017-03-17","close":7430.0},{"date":"2017-03-20","close":7450.0},{"date":"2017-03-21","close":7460.0},{"date":"2017-03-22","close":7400.0},{"date":"2017-03-23","close":7420.0},{"date":"2017-03-24","close":7440.0},{"date":"2017-03-27","close":7430.0},{"date":"2017-03-28","close":7380.0},{"date":"2017-03-29","close":7340.0},{"date":"2017-03-30","close":7390.0},{"date":"2017-03-31","close":7400.0},{"date":"2017-04-03","close":7410.0},{"date":"2017-04-04","close":7400.0},{"date":"2017-04-05","close":7380.0},{"date":"2017-04-06","close":7340.0},{"date":"2017-04-07","close":7360.0},{"date":"2017-04-10","close":7300.0},{"date":"2017-04-11","close":7310.0},{"date":"2017-04-12","close":7300.0},{"date":"2017-04-13","close":7340.0},{"date":"2017-04-14","close":7270.0},{"date":"2017-04-17","close":7350.0},{"date":"2017-04-18","close":7330.0},{"date":"2017-04-19","close":7300.0},{"date":"2017-04-20","close":7310.0},{"date":"2017-04-21","close":7310.0},{"date":"2017-04-24","close":7350.0},{"date":"2017-04-25","close":7390.0},{"date":"2017-04-26","close":7430.0},{"date":"2017-04-27","close":7400.0},{"date":"2017-04-28","close":7360.0},{"date":"2017-05-02","close":7450.0},{"date":"2017-05-04","close":7560.0},{"date":"2017-05-08","close":7550.0},{"date":"2017-05-10","close":7440.0},{"date":"2017-05-11","close":7490.0},{"date":"2017-05-12","close":7510.0},{"date":"2017-05-15","close":7490.0},{"date":"2017-05-16","close":7550.0},{"date":"2017-05-17","close":7510.0},{"date":"2017-05-18","close":7450.0},{"date":"2017-05-19","close":7480.0},{"date":"2017-05-22","close":7530.0},{"date":"2017-05-23","close":7590.0},{"date":"2017-05-24","close":7560.0},{"date":"2017-05-25","close":7630.0},{"date":"2017-05-26","close":7760.0},{"date":"2017-05-29","close":7620.0},{"date":"2017-05-30","close":7720.0},{"date":"2017-05-31","close":7680.0},{"date":"2017-06-01","close":7670.0},{"date":"2017-06-02","close":7680.0},{"date":"2017-06-05","close":7720.0},{"date":"2017-06-07","close":7730.0},{"date":"2017-06-08","close":7730.0},{"date":"2017-06-09","close":7970.0},{"date":"2017-06-12","close":8230.0},{"date":"2017-06-13","close":8240.0},{"date":"2017-06-14","close":8250.0},{"date":"2017-06-15","close":7920.0},{"date":"2017-06-16","close":7870.0},{"date":"2017-06-19","close":7900.0},{"date":"2017-06-20","close":7930.0},{"date":"2017-06-21","close":7790.0},{"date":"2017-06-22","close":7940.0},{"date":"2017-06-23","close":8030.0},{"date":"2017-06-26","close":8030.0},{"date":"2017-06-27","close":8000.0},{"date":"2017-06-28","close":8080.0},{"date":"2017-06-29","close":8350.0},{"date":"2017-06-30","close":8340.0},{"date":"2017-07-03","close":8290.0},{"date":"2017-07-04","close":8200.0},{"date":"2017-07-05","close":8200.0},{"date":"2017-07-06","close":8160.0},{"date":"2017-07-07","close":8190.0},{"date":"2017-07-10","close":8160.0},{"date":"2017-07-11","close":8270.0},{"date":"2017-07-12","close":8190.0},{"date":"2017-07-13","close":8240.0},{"date":"2017-07-14","close":8220.0},{"date":"2017-07-17","close":8130.0},{"date":"2017-07-18","close":8160.0},{"date":"2017-07-19","close":8210.0},{"date":"2017-07-20","close":8230.0},{"date":"2017-07-21","close":8290.0},{"date":"2017-07-24","close":8260.0},{"date":"2017-07-25","close":8200.0},{"date":"2017-07-26","close":8220.0},{"date":"2017-07-27","close":8260.0},{"date":"2017-07-28","close":8200.0},{"date":"2017-07-31","close":8190.0},{"date":"2017-08-01","close":8290.0},{"date":"2017-08-02","close":8350.0},{"date":"2017-08-03","close":8200.0},{"date":"2017-08-04","close":8270.0},{"date":"2017-08-07","close":8300.0},{"date":"2017-08-08","close":8340.0},{"date":"2017-08-09","close":8320.0},{"date":"2017-08-10","close":8290.0},{"date":"2017-08-11","close":8190.0},{"date":"2017-08-14","close":8260.0},{"date":"2017-08-16","close":8230.0},{"date":"2017-08-17","close":8280.0},{"date":"2017-08-18","close":8280.0},{"date":"2017-08-21","close":8210.0},{"date":"2017-08-22","close":8300.0},{"date":"2017-08-23","close":8350.0},{"date":"2017-08-24","close":8550.0},{"date":"2017-08-25","close":8580.0},{"date":"2017-08-28","close":8590.0},{"date":"2017-08-29","close":8600.0},{"date":"2017-08-30","close":8610.0},{"date":"2017-08-31","close":8580.0},{"date":"2017-09-01","close":8600.0},{"date":"2017-09-04","close":8510.0},{"date":"2017-09-05","close":8400.0},{"date":"2017-09-06","close":8390.0},{"date":"2017-09-07","close":8510.0},{"date":"2017-09-08","close":8460.0},{"date":"2017-09-11","close":8510.0},{"date":"2017-09-12","close":8570.0},{"date":"2017-09-13","close":8590.0},{"date":"2017-09-14","close":8530.0},{"date":"2017-09-15","close":8560.0},{"date":"2017-09-18","close":8640.0},{"date":"2017-09-19","close":8640.0},{"date":"2017-09-20","close":8630.0},{"date":"2017-09-21","close":8590.0},{"date":"2017-09-22","close":8570.0},{"date":"2017-09-25","close":8100.0},{"date":"2017-09-26","close":8210.0},{"date":"2017-09-27","close":8240.0},{"date":"2017-09-28","close":8310.0},{"date":"2017-09-29","close":8380.0},{"date":"2017-10-10","close":8250.0},{"date":"2017-10-11","close":8260.0},{"date":"2017-10-12","close":8370.0},{"date":"2017-10-13","close":8320.0},{"date":"2017-10-16","close":8300.0},{"date":"2017-10-17","close":8220.0},{"date":"2017-10-18","close":8150.0},{"date":"2017-10-19","close":8160.0},{"date":"2017-10-20","close":8160.0},{"date":"2017-10-23","close":8110.0},{"date":"2017-10-24","close":8100.0},{"date":"2017-10-25","close":8080.0},{"date":"2017-10-26","close":8070.0},{"date":"2017-10-27","close":8070.0},{"date":"2017-10-30","close":8070.0},{"date":"2017-10-31","close":8100.0},{"date":"2017-11-01","close":8160.0},{"date":"2017-11-02","close":8120.0},{"date":"2017-11-03","close":8100.0},{"date":"2017-11-06","close":8070.0},{"date":"2017-11-07","close":8080.0},{"date":"2017-11-08","close":8080.0},{"date":"2017-11-09","close":8050.0},{"date":"2017-11-10","close":8080.0},{"date":"2017-11-13","close":8140.0},{"date":"2017-11-14","close":8110.0},{"date":"2017-11-15","close":7890.0},{"date":"2017-11-16","close":7880.0},{"date":"2017-11-17","close":7920.0},{"date":"2017-11-20","close":7940.0},{"date":"2017-11-21","close":7880.0},{"date":"2017-11-22","close":8000.0},{"date":"2017-11-23","close":8060.0},{"date":"2017-11-24","close":7960.0},{"date":"2017-11-27","close":7950.0},{"date":"2017-11-28","close":7930.0},{"date":"2017-11-29","close":7960.0},{"date":"2017-11-30","close":8000.0},{"date":"2017-12-01","close":7920.0},{"date":"2017-12-04","close":7930.0},{"date":"2017-12-05","close":7940.0},{"date":"2017-12-06","close":7950.0},{"date":"2017-12-07","close":7930.0},{"date":"2017-12-08","close":7890.0},{"date":"2017-12-11","close":7840.0},{"date":"2017-12-12","close":7750.0},{"date":"2017-12-13","close":7770.0},{"date":"2017-12-14","close":7780.0},{"date":"2017-12-15","close":7780.0},{"date":"2017-12-18","close":7740.0},{"date":"2017-12-19","close":7700.0},{"date":"2017-12-20","close":7740.0},{"date":"2017-12-21","close":7730.0},{"date":"2017-12-22","close":7760.0},{"date":"2017-12-26","close":7820.0},{"date":"2017-12-27","close":7680.0},{"date":"2017-12-28","close":7720.0},{"date":"2018-01-02","close":4440.3604},{"date":"2018-01-03","close":4440.3604},{"date":"2018-01-04","close":4405.0732},{"date":"2018-01-05","close":4422.7173},{"date":"2018-01-08","close":4381.5479},{"date":"2018-01-09","close":4393.3105},{"date":"2018-01-10","close":4422.7173},{"date":"2018-01-11","close":4387.4292},{"date":"2018-01-12","close":4446.2422},{"date":"2018-01-15","close":4546.2236},{"date":"2018-01-16","close":4534.4604},{"date":"2018-01-17","close":4505.0547},{"date":"2018-01-18","close":4552.105},{"date":"2018-01-19","close":4581.5112},{"date":"2018-01-22","close":4493.2925},{"date":"2018-01-23","close":4593.2739},{"date":"2018-01-24","close":4663.8491},{"date":"2018-01-25","close":4646.2051},{"date":"2018-01-26","close":4634.4429},{"date":"2018-01-29","close":4757.9492},{"date":"2018-01-30","close":4757.9492},{"date":"2018-01-31","close":4752.0684},{"date":"2018-02-01","close":4722.6616},{"date":"2018-02-02","close":4663.8491},{"date":"2018-02-05","close":4587.3921},{"date":"2018-02-06","close":4528.5791},{"date":"2018-02-07","close":4546.2236},{"date":"2018-02-08","close":4522.6987},{"date":"2018-02-09","close":4487.4111},{"date":"2018-02-12","close":4469.7666},{"date":"2018-02-13","close":4475.6479},{"date":"2018-02-14","close":4434.4795},{"date":"2018-02-19","close":4475.6479},{"date":"2018-02-20","close":4546.2236},{"date":"2018-02-21","close":4546.2236},{"date":"2018-02-22","close":4534.4604},{"date":"2018-02-23","close":4540.3423},{"date":"2018-02-26","close":4540.3423},{"date":"2018-02-27","close":4528.5791},{"date":"2018-02-28","close":4528.5791},{"date":"2018-03-02","close":4522.6987},{"date":"2018-03-05","close":4499.1724},{"date":"2018-03-06","close":4487.4111},{"date":"2018-03-07","close":4487.4111},{"date":"2018-03-08","close":4499.1724},{"date":"2018-03-09","close":4510.936},{"date":"2018-03-12","close":4599.1548},{"date":"2018-03-13","close":4593.2739},{"date":"2018-03-14","close":4593.2739},{"date":"2018-03-15","close":4546.2236},{"date":"2018-03-16","close":4540.3423},{"date":"2018-03-19","close":4534.4604},{"date":"2018-03-20","close":4552.105},{"date":"2018-03-21","close":4528.5791},{"date":"2018-03-22","close":4522.6987},{"date":"2018-03-23","close":4446.2422},{"date":"2018-03-26","close":4469.7666},{"date":"2018-03-27","close":4481.5298},{"date":"2018-03-28","close":4463.8857},{"date":"2018-03-29","close":4505.0547},{"date":"2018-03-30","close":4505.0547},{"date":"2018-04-02","close":4499.1724},{"date":"2018-04-03","close":4487.4111},{"date":"2018-04-04","close":4463.8857},{"date":"2018-04-05","close":4475.6479},{"date":"2018-04-06","close":4469.7666},{"date":"2018-04-09","close":4493.2925},{"date":"2018-04-10","close":4481.5298},{"date":"2018-04-11","close":4469.7666},{"date":"2018-04-12","close":4487.4111},{"date":"2018-04-13","close":4481.5298},{"date":"2018-04-16","close":4493.2925},{"date":"2018-04-17","close":4487.4111},{"date":"2018-04-18","close":4516.8174},{"date":"2018-04-19","close":4516.8174},{"date":"2018-04-20","close":4528.5791},{"date":"2018-04-23","close":4528.5791},{"date":"2018-04-24","close":4563.8672},{"date":"2018-04-25","close":4557.9858},{"date":"2018-04-26","close":4610.918},{"date":"2018-04-27","close":4610.918},{"date":"2018-04-30","close":4599.1548},{"date":"2018-05-02","close":4569.7485},{"date":"2018-05-03","close":4587.3921},{"date":"2018-05-04","close":4605.0366},{"date":"2018-05-08","close":4593.2739},{"date":"2018-05-09","close":4587.3921},{"date":"2018-05-10","close":4581.5112},{"date":"2018-05-11","close":4634.4429},{"date":"2018-05-14","close":4710.8994},{"date":"2018-05-15","close":4716.7808},{"date":"2018-05-16","close":4693.2554},{"date":"2018-05-17","close":4693.2554},{"date":"2018-05-18","close":4705.0181},{"date":"2018-05-21","close":4699.1367},{"date":"2018-05-23","close":4634.4429},{"date":"2018-05-24","close":4634.4429},{"date":"2018-05-25","close":4546.2236},{"date":"2018-05-28","close":4634.4429},{"date":"2018-05-29","close":4646.2051},{"date":"2018-05-30","close":4599.1548},{"date":"2018-05-31","close":4622.6797},{"date":"2018-06-01","close":4622.6797},{"date":"2018-06-04","close":4593.2739},{"date":"2018-06-05","close":4587.3921},{"date":"2018-06-07","close":4646.2051},{"date":"2018-06-08","close":4640.3242},{"date":"2018-06-11","close":4634.4429},{"date":"2018-06-12","close":4622.6797},{"date":"2018-06-14","close":4569.7485},{"date":"2018-06-15","close":4522.6987},{"date":"2018-06-18","close":4469.7666},{"date":"2018-06-19","close":4416.8354},{"date":"2018-06-20","close":4428.5977},{"date":"2018-06-21","close":4422.7173},{"date":"2018-06-22","close":4381.5479},{"date":"2018-06-25","close":4369.7856},{"date":"2018-06-26","close":4334.498},{"date":"2018-06-27","close":4334.498},{"date":"2018-06-28","close":4316.854},{"date":"2018-06-29","close":4316.854},{"date":"2018-07-02","close":4222.7529},{"date":"2018-07-03","close":4258.0415},{"date":"2018-07-04","close":4287.4478},{"date":"2018-07-05","close":4234.5156},{"date":"2018-07-06","close":4258.0415},{"date":"2018-07-09","close":4263.9224},{"date":"2018-07-10","close":4252.1602},{"date":"2018-07-11","close":4252.1602},{"date":"2018-07-12","close":4246.2783},{"date":"2018-07-13","close":4287.4478},{"date":"2018-07-16","close":4322.7354},{"date":"2018-07-17","close":4358.0225},{"date":"2018-07-18","close":4375.6665},{"date":"2018-07-19","close":4410.9541},{"date":"2018-07-20","close":4416.8354},{"date":"2018-07-23","close":4346.2607},{"date":"2018-07-24","close":4358.0225},{"date":"2018-07-25","close":4363.9043},{"date":"2018-07-26","close":4352.1416},{"date":"2018-07-27","close":4387.4292},{"date":"2018-07-30","close":4375.6665},{"date":"2018-07-31","close":4363.9043},{"date":"2018-08-01","close":4387.4292},{"date":"2018-08-02","close":4375.6665},{"date":"2018-08-03","close":4422.7173},{"date":"2018-08-06","close":4410.9541},{"date":"2018-08-07","close":4405.0732},{"date":"2018-08-08","close":4405.0732},{"date":"2018-08-09","close":4375.6665},{"date":"2018-08-10","close":4375.6665},{"date":"2018-08-13","close":4263.9224},{"date":"2018-08-14","close":4310.9722},{"date":"2018-08-16","close":4263.9224},{"date":"2018-08-17","close":4287.4478},{"date":"2018-08-20","close":4293.3286},{"date":"2018-08-21","close":4293.3286},{"date":"2018-08-22","close":4293.3286},{"date":"2018-08-23","close":4305.0908},{"date":"2018-08-24","close":4322.7354},{"date":"2018-08-27","close":4310.9722},{"date":"2018-08-28","close":4346.2607},{"date":"2018-08-29","close":4328.6162},{"date":"2018-08-30","close":4352.1416},{"date":"2018-08-31","close":4316.854},{"date":"2018-09-03","close":4299.21},{"date":"2018-09-04","close":4305.0908},{"date":"2018-09-05","close":4334.498},{"date":"2018-09-06","close":4328.6162},{"date":"2018-09-07","close":4305.0908},{"date":"2018-09-10","close":4293.3286},{"date":"2018-09-11","close":4299.21},{"date":"2018-09-12","close":4287.4478},{"date":"2018-09-13","close":4346.2607},{"date":"2018-09-14","close":4375.6665},{"date":"2018-09-17","close":4375.6665},{"date":"2018-09-18","close":4381.5479},{"date":"2018-09-19","close":4369.7856},{"date":"2018-09-20","close":4363.9043},{"date":"2018-09-21","close":4358.0225},{"date":"2018-09-27","close":4363.9043},{"date":"2018-09-28","close":4405.0732},{"date":"2018-10-01","close":4410.9541},{"date":"2018-10-02","close":4393.3105},{"date":"2018-10-04","close":4393.3105},{"date":"2018-10-05","close":4369.7856},{"date":"2018-10-08","close":4399.1919},{"date":"2018-10-10","close":4293.3286},{"date":"2018-10-11","close":4169.8218},{"date":"2018-10-12","close":4199.228},{"date":"2018-10-15","close":4175.7031},{"date":"2018-10-16","close":4181.584},{"date":"2018-10-17","close":4193.3472},{"date":"2018-10-18","close":4181.584},{"date":"2018-10-19","close":4122.772},{"date":"2018-10-22","close":4205.1099},{"date":"2018-10-23","close":4193.3472},{"date":"2018-10-24","close":4163.9404},{"date":"2018-10-25","close":4105.1279},{"date":"2018-10-26","close":4058.0779},{"date":"2018-10-29","close":4028.6716},{"date":"2018-10-30","close":3940.4529},{"date":"2018-10-31","close":3958.0959},{"date":"2018-11-01","close":4052.1968},{"date":"2018-11-02","close":4163.9404},{"date":"2018-11-05","close":4116.8906},{"date":"2018-11-06","close":4181.584},{"date":"2018-11-07","close":4199.228},{"date":"2018-11-08","close":4210.9907},{"date":"2018-11-09","close":4158.0596},{"date":"2018-11-12","close":4146.2969},{"date":"2018-11-13","close":4099.2471},{"date":"2018-11-14","close":4111.0093},{"date":"2018-11-15","close":4169.8218},{"date":"2018-11-16","close":4152.1777},{"date":"2018-11-19","close":4163.9404},{"date":"2018-11-20","close":4122.772},{"date":"2018-11-21","close":4087.4846},{"date":"2018-11-22","close":4128.6533},{"date":"2018-11-23","close":4111.0093},{"date":"2018-11-26","close":4087.4846},{"date":"2018-11-27","close":4111.0093},{"date":"2018-11-28","close":4111.0093},{"date":"2018-11-29","close":4158.0596},{"date":"2018-11-30","close":4116.8906},{"date":"2018-12-03","close":4193.3472},{"date":"2018-12-04","close":4193.3472},{"date":"2018-12-05","close":4163.9404},{"date":"2018-12-06","close":4152.1777},{"date":"2018-12-07","close":4146.2969},{"date":"2018-12-10","close":4105.1279},{"date":"2018-12-11","close":4105.1279},{"date":"2018-12-12","close":4116.8906},{"date":"2018-12-13","close":4152.1777},{"date":"2018-12-14","close":4140.416},{"date":"2018-12-17","close":4158.0596},{"date":"2018-12-18","close":4134.5342},{"date":"2018-12-19","close":4116.8906},{"date":"2018-12-20","close":4111.0093},{"date":"2018-12-21","close":4075.7219},{"date":"2018-12-24","close":4087.4846},{"date":"2018-12-26","close":4069.8406},{"date":"2018-12-27","close":4118.6543},{"date":"2018-12-28","close":4167.4678},{"date":"2019-01-02","close":4106.4507},{"date":"2019-01-03","close":4075.9417},{"date":"2019-01-04","close":4075.9417},{"date":"2019-01-07","close":4075.9417},{"date":"2019-01-08","close":4075.9417},{"date":"2019-01-09","close":4088.1455},{"date":"2019-01-10","close":4069.8406},{"date":"2019-01-11","close":4088.1455},{"date":"2019-01-14","close":4075.9417},{"date":"2019-01-15","close":4075.9417},{"date":"2019-01-16","close":4118.6543},{"date":"2019-01-17","close":4124.7559},{"date":"2019-01-18","close":4155.2642},{"date":"2019-01-21","close":4149.1626},{"date":"2019-01-22","close":4124.7559},{"date":"2019-01-23","close":4149.1626},{"date":"2019-01-24","close":4185.7729},{"date":"2019-01-25","close":4246.7905},{"date":"2019-01-28","close":4234.5864},{"date":"2019-01-29","close":4234.5864},{"date":"2019-01-30","close":4289.5015},{"date":"2019-01-31","close":4326.1118},{"date":"2019-02-01","close":4228.4844},{"date":"2019-02-07","close":4289.5015},{"date":"2019-02-08","close":4271.1973},{"date":"2019-02-11","close":4295.6035},{"date":"2019-02-12","close":4326.1118},{"date":"2019-02-13","close":4265.0947},{"date":"2019-02-14","close":4265.0947},{"date":"2019-02-15","close":4258.9932},{"date":"2019-02-18","close":4313.9082},{"date":"2019-02-19","close":4252.8916},{"date":"2019-02-20","close":4271.1973},{"date":"2019-02-21","close":4258.9932},{"date":"2019-02-22","close":4265.0947},{"date":"2019-02-25","close":4240.688},{"date":"2019-02-26","close":4240.688},{"date":"2019-02-27","close":4197.9771},{"date":"2019-02-28","close":4191.8745},{"date":"2019-03-04","close":4191.8745},{"date":"2019-03-05","close":4210.1797},{"date":"2019-03-06","close":4234.5864},{"date":"2019-03-07","close":4204.0781},{"date":"2019-03-08","close":4197.9771},{"date":"2019-03-11","close":4161.3662},{"date":"2019-03-12","close":4179.6709},{"date":"2019-03-13","close":4179.6709},{"date":"2019-03-14","close":4155.2642},{"date":"2019-03-15","close":4191.8745},{"date":"2019-03-18","close":4191.8745},{"date":"2019-03-19","close":4161.3662},{"date":"2019-03-20","close":4185.7729},{"date":"2019-03-21","close":4155.2642},{"date":"2019-03-22","close":4155.2642},{"date":"2019-03-25","close":4149.1626},{"date":"2019-03-26","close":4167.4678},{"date":"2019-03-27","close":4130.8574},{"date":"2019-03-28","close":4149.1626},{"date":"2019-03-29","close":4143.0605},{"date":"2019-04-01","close":4167.4678},{"date":"2019-04-02","close":4210.1797},{"date":"2019-04-03","close":4228.4844},{"date":"2019-04-04","close":4240.688},{"date":"2019-04-05","close":4197.9771},{"date":"2019-04-08","close":4204.0781},{"date":"2019-04-09","close":4210.1797},{"date":"2019-04-10","close":4210.1797},{"date":"2019-04-11","close":4234.5864},{"date":"2019-04-12","close":4240.688},{"date":"2019-04-15","close":4313.9082},{"date":"2019-04-16","close":4307.8071},{"date":"2019-04-17","close":4362.7227},{"date":"2019-04-18","close":4356.6206},{"date":"2019-04-19","close":4405.4341},{"date":"2019-04-22","close":4393.2305},{"date":"2019-04-23","close":4435.9438},{"date":"2019-04-24","close":4435.9438},{"date":"2019-04-25","close":4435.9438},{"date":"2019-04-26","close":4423.7397},{"date":"2019-04-29","close":4387.1299},{"date":"2019-04-30","close":4362.7227},{"date":"2019-05-02","close":4381.0269},{"date":"2019-05-03","close":4435.9438},{"date":"2019-05-07","close":4448.1465},{"date":"2019-05-08","close":4454.2476},{"date":"2019-05-09","close":4442.0449},{"date":"2019-05-10","close":4442.0449},{"date":"2019-05-13","close":4442.0449},{"date":"2019-05-14","close":4460.3501},{"date":"2019-05-15","close":4515.2656},{"date":"2019-05-16","close":4496.96},{"date":"2019-05-17","close":4545.7734},{"date":"2019-05-20","close":4527.4683},{"date":"2019-05-21","close":4545.7734},{"date":"2019-05-22","close":4515.2656},{"date":"2019-05-23","close":4521.3667},{"date":"2019-05-24","close":4484.7568},{"date":"2019-05-27","close":4484.7568},{"date":"2019-05-28","close":4539.6719},{"date":"2019-05-29","close":4472.5532},{"date":"2019-05-30","close":4484.7568},{"date":"2019-05-31","close":4484.7568},{"date":"2019-06-03","close":4460.3501},{"date":"2019-06-04","close":4478.6543},{"date":"2019-06-05","close":4496.96},{"date":"2019-06-07","close":4533.5703},{"date":"2019-06-10","close":4576.2822},{"date":"2019-06-11","close":4625.0962},{"date":"2019-06-12","close":4637.2998},{"date":"2019-06-13","close":4637.2998},{"date":"2019-06-14","close":4612.8931},{"date":"2019-06-17","close":4606.7905},{"date":"2019-06-18","close":4582.3838},{"date":"2019-06-19","close":4643.4009},{"date":"2019-06-20","close":4655.6045},{"date":"2019-06-21","close":4716.6216},{"date":"2019-06-24","close":4771.5366},{"date":"2019-06-25","close":4783.7402},{"date":"2019-06-26","close":4704.418},{"date":"2019-06-27","close":4728.8252},{"date":"2019-06-28","close":4734.9268},{"date":"2019-07-01","close":4734.9268},{"date":"2019-07-02","close":4753.2319},{"date":"2019-07-03","close":4722.7231},{"date":"2019-07-04","close":4710.5195},{"date":"2019-07-05","close":4680.0112},{"date":"2019-07-08","close":4655.6045},{"date":"2019-07-09","close":4606.7905},{"date":"2019-07-10","close":4570.1807},{"date":"2019-07-11","close":4576.2822},{"date":"2019-07-12","close":4582.3838},{"date":"2019-07-15","close":4582.3838},{"date":"2019-07-16","close":4612.8931},{"date":"2019-07-17","close":4509.1636},{"date":"2019-07-18","close":4466.4512},{"date":"2019-07-19","close":4429.8408},{"date":"2019-07-22","close":4454.2476},{"date":"2019-07-23","close":4484.7568},{"date":"2019-07-24","close":4509.1636},{"date":"2019-07-25","close":4417.6377},{"date":"2019-07-26","close":4399.333},{"date":"2019-07-29","close":4271.1973},{"date":"2019-07-30","close":4344.417},{"date":"2019-07-31","close":4295.6035},{"date":"2019-08-01","close":4271.1973},{"date":"2019-08-02","close":4271.1973},{"date":"2019-08-05","close":4100.3486},{"date":"2019-08-06","close":4112.5522},{"date":"2019-08-07","close":4112.5522},{"date":"2019-08-08","close":4155.2642},{"date":"2019-08-09","close":4246.7905},{"date":"2019-08-12","close":4271.1973},{"date":"2019-08-13","close":4301.7046},{"date":"2019-08-14","close":4313.9082},{"date":"2019-08-16","close":4423.7397},{"date":"2019-08-19","close":4429.8408},{"date":"2019-08-20","close":4484.7568},{"date":"2019-08-21","close":4472.5532},{"date":"2019-08-22","close":4442.0449},{"date":"2019-08-23","close":4429.8408},{"date":"2019-08-26","close":4332.2139},{"date":"2019-08-27","close":4362.7227},{"date":"2019-08-28","close":4381.0269},{"date":"2019-08-29","close":4350.519},{"date":"2019-08-30","close":4399.333},{"date":"2019-09-02","close":4405.4341},{"date":"2019-09-03","close":4338.3154},{"date":"2019-09-04","close":4362.7227},{"date":"2019-09-05","close":4387.1299},{"date":"2019-09-06","close":4381.0269},{"date":"2019-09-09","close":4368.8237},{"date":"2019-09-10","close":4399.333},{"date":"2019-09-11","close":4405.4341},{"date":"2019-09-16","close":4490.8584},{"date":"2019-09-17","close":4484.7568},{"date":"2019-09-18","close":4527.4683},{"date":"2019-09-19","close":4557.9771},{"date":"2019-09-20","close":4533.5703},{"date":"2019-09-23","close":4533.5703},{"date":"2019-09-24","close":4527.4683},{"date":"2019-09-25","close":4539.6719},{"date":"2019-09-26","close":4539.6719},{"date":"2019-09-27","close":4545.7734},{"date":"2019-09-30","close":4527.4683},{"date":"2019-10-01","close":4527.4683},{"date":"2019-10-02","close":4533.5703},{"date":"2019-10-04","close":4484.7568},{"date":"2019-10-07","close":4429.8408},{"date":"2019-10-08","close":4435.9438},{"date":"2019-10-10","close":4435.9438},{"date":"2019-10-11","close":4429.8408},{"date":"2019-10-14","close":4490.8584},{"date":"2019-10-15","close":4454.2476},{"date":"2019-10-16","close":4484.7568},{"date":"2019-10-17","close":4484.7568},{"date":"2019-10-18","close":4509.1636},{"date":"2019-10-21","close":4533.5703},{"date":"2019-10-22","close":4539.6719},{"date":"2019-10-23","close":4509.1636},{"date":"2019-10-24","close":4533.5703},{"date":"2019-10-25","close":4484.7568},{"date":"2019-10-28","close":4539.6719},{"date":"2019-10-29","close":4551.875},{"date":"2019-10-30","close":4545.7734},{"date":"2019-10-31","close":4503.061},{"date":"2019-11-01","close":4515.2656},{"date":"2019-11-04","close":4521.3667},{"date":"2019-11-05","close":4539.6719},{"date":"2019-11-06","close":4527.4683},{"date":"2019-11-07","close":4515.2656},{"date":"2019-11-08","close":4515.2656},{"date":"2019-11-11","close":4521.3667},{"date":"2019-11-12","close":4539.6719},{"date":"2019-11-13","close":4545.7734},{"date":"2019-11-14","close":4527.4683},{"date":"2019-11-15","close":4759.333},{"date":"2019-11-18","close":4826.4531},{"date":"2019-11-19","close":4869.1641},{"date":"2019-11-20","close":4850.8594},{"date":"2019-11-21","close":4850.8594},{"date":"2019-11-22","close":4844.7573},{"date":"2019-11-25","close":4905.7749},{"date":"2019-11-26","close":4905.7749},{"date":"2019-11-27","close":4930.1816},{"date":"2019-11-28","close":4954.5884},{"date":"2019-11-29","close":4978.9951},{"date":"2019-12-02","close":4991.1987},{"date":"2019-12-03","close":4997.2993},{"date":"2019-12-04","close":4972.8931},{"date":"2019-12-05","close":4991.1987},{"date":"2019-12-06","close":4960.6899},{"date":"2019-12-09","close":4954.5884},{"date":"2019-12-10","close":4917.9775},{"date":"2019-12-11","close":4863.0625},{"date":"2019-12-12","close":4887.4697},{"date":"2019-12-13","close":4905.7749},{"date":"2019-12-16","close":4850.8594},{"date":"2019-12-17","close":4899.6729},{"date":"2019-12-18","close":4924.0791},{"date":"2019-12-19","close":4917.9775},{"date":"2019-12-20","close":4966.7915},{"date":"2019-12-23","close":5101.0293},{"date":"2019-12-24","close":5149.8433},{"date":"2019-12-26","close":5223.0635},{"date":"2019-12-27","close":5184.8921},{"date":"2019-12-30","close":4994.0371},{"date":"2020-01-02","close":5013.1235},{"date":"2020-01-03","close":5343.9385},{"date":"2020-01-06","close":5343.9385},{"date":"2020-01-07","close":5496.6221},{"date":"2020-01-08","close":5439.3657},{"date":"2020-01-09","close":5458.4512},{"date":"2020-01-10","close":5509.3457},{"date":"2020-01-13","close":5509.3457},{"date":"2020-01-14","close":5496.6221},{"date":"2020-01-15","close":5382.1089},{"date":"2020-01-16","close":5363.0239},{"date":"2020-01-17","close":5388.4712},{"date":"2020-01-20","close":5350.3003},{"date":"2020-01-21","close":5502.9844},{"date":"2020-01-22","close":5693.8389},{"date":"2020-01-23","close":5744.7339},{"date":"2020-01-28","close":5560.2402},{"date":"2020-01-29","close":5801.9907},{"date":"2020-01-30","close":5961.0356},{"date":"2020-01-31","close":6088.272},{"date":"2020-02-03","close":5814.7139},{"date":"2020-02-04","close":5795.6284},{"date":"2020-02-05","close":5751.0957},{"date":"2020-02-06","close":5674.7534},{"date":"2020-02-07","close":5636.5825},{"date":"2020-02-10","close":5553.8789},{"date":"2020-02-11","close":5528.4312},{"date":"2020-02-12","close":5522.0693},{"date":"2020-02-13","close":5623.8589},{"date":"2020-02-14","close":5528.4312},{"date":"2020-02-17","close":5490.2607},{"date":"2020-02-18","close":5483.8989},{"date":"2020-02-19","close":5426.6421},{"date":"2020-02-20","close":5426.6421},{"date":"2020-02-21","close":5452.0898},{"date":"2020-02-24","close":5146.7207},{"date":"2020-02-25","close":5235.7871},{"date":"2020-02-26","close":5140.3599},{"date":"2020-02-27","close":5108.5503},{"date":"2020-02-28","close":4962.2285},{"date":"2020-03-02","close":4968.5903},{"date":"2020-03-03","close":4466.0054},{"date":"2020-03-04","close":4421.4727},{"date":"2020-03-05","close":4472.3667},{"date":"2020-03-06","close":4421.4727},{"date":"2020-03-09","close":4421.4727},{"date":"2020-03-10","close":4249.7031},{"date":"2020-03-11","close":4166.9995},{"date":"2020-03-12","close":4166.9995},{"date":"2020-03-13","close":3677.1384},{"date":"2020-03-16","close":3632.6055},{"date":"2020-03-17","close":3549.9021},{"date":"2020-03-18","close":3371.7705},{"date":"2020-03-19","close":2958.2515},{"date":"2020-03-20","close":3123.6587},{"date":"2020-03-23","close":2799.2056},{"date":"2020-03-24","close":2939.166},{"date":"2020-03-25","close":3133.2019},{"date":"2020-03-26","close":3180.9155},{"date":"2020-03-27","close":3193.6392},{"date":"2020-03-30","close":3295.4285},{"date":"2020-03-31","close":3390.8562},{"date":"2020-04-01","close":3409.9412},{"date":"2020-04-02","close":3505.3691},{"date":"2020-04-03","close":3467.1978},{"date":"2020-04-06","close":3632.6055},{"date":"2020-04-07","close":3664.4146},{"date":"2020-04-08","close":3683.4998},{"date":"2020-04-09","close":3670.7764},{"date":"2020-04-10","close":3747.1182},{"date":"2020-04-13","close":3721.6714},{"date":"2020-04-14","close":3728.033},{"date":"2020-04-16","close":3721.6714},{"date":"2020-04-17","close":3817.0989},{"date":"2020-04-20","close":3925.2502},{"date":"2020-04-21","close":3829.8225},{"date":"2020-04-22","close":3766.2041},{"date":"2020-04-23","close":3823.4607},{"date":"2020-04-24","close":3798.0134},{"date":"2020-04-27","close":3874.355},{"date":"2020-04-28","close":3906.1643},{"date":"2020-04-29","close":4014.3154},{"date":"2020-05-04","close":3931.6116},{"date":"2020-05-06","close":3988.8684},{"date":"2020-05-07","close":4039.7632},{"date":"2020-05-08","close":4039.7632},{"date":"2020-05-11","close":4001.5913},{"date":"2020-05-12","close":3982.5063},{"date":"2020-05-13","close":3969.7822},{"date":"2020-05-14","close":3918.8879},{"date":"2020-05-15","close":4408.7485},{"date":"2020-05-18","close":4306.9595},{"date":"2020-05-19","close":4345.1304},{"date":"2020-05-20","close":4376.9399},{"date":"2020-05-21","close":4357.8545},{"date":"2020-05-22","close":4256.0649},{"date":"2020-05-25","close":4294.2358},{"date":"2020-05-26","close":4351.4927},{"date":"2020-05-27","close":4376.9399},{"date":"2020-05-28","close":4357.8545},{"date":"2020-05-29","close":4357.8545},{"date":"2020-06-01","close":4466.0054},{"date":"2020-06-02","close":4599.604},{"date":"2020-06-03","close":4777.7354},{"date":"2020-06-04","close":4714.1172},{"date":"2020-06-05","close":4752.2881},{"date":"2020-06-08","close":4771.373},{"date":"2020-06-09","close":4720.4785},{"date":"2020-06-10","close":4726.8408},{"date":"2020-06-11","close":4644.1367},{"date":"2020-06-12","close":4535.9854},{"date":"2020-06-15","close":4275.1509},{"date":"2020-06-16","close":4466.0054},{"date":"2020-06-17","close":4459.6436},{"date":"2020-06-18","close":4548.7095},{"date":"2020-06-19","close":4555.0713},{"date":"2020-06-22","close":4516.8999},{"date":"2020-06-23","close":4516.8999},{"date":"2020-06-24","close":4555.0713},{"date":"2020-06-25","close":4485.0903},{"date":"2020-06-26","close":4485.0903},{"date":"2020-06-29","close":4396.0254},{"date":"2020-06-30","close":4427.8345},{"date":"2020-07-01","close":4485.0903},{"date":"2020-07-02","close":4523.2622},{"date":"2020-07-03","close":4631.4131},{"date":"2020-07-06","close":4599.604},{"date":"2020-07-07","close":4618.6895},{"date":"2020-07-08","close":4644.1367},{"date":"2020-07-09","close":4720.4785},{"date":"2020-07-10","close":4688.6699},{"date":"2020-07-13","close":4809.5444},{"date":"2020-07-14","close":4790.4595},{"date":"2020-07-15","close":4841.3535},{"date":"2020-07-16","close":4968.5903},{"date":"2020-07-17","close":5089.4653},{"date":"2020-07-20","close":5095.8267},{"date":"2020-07-21","close":5254.8726},{"date":"2020-07-22","close":5216.7021},{"date":"2020-07-23","close":5108.5503},{"date":"2020-07-24","close":5025.8467},{"date":"2020-07-27","close":5153.0835},{"date":"2020-07-28","close":5121.2739},{"date":"2020-07-29","close":5127.6357},{"date":"2020-07-30","close":5178.5303},{"date":"2020-07-31","close":5254.8726},{"date":"2020-08-03","close":5413.918},{"date":"2020-08-04","close":5674.7534},{"date":"2020-08-05","close":5846.5229},{"date":"2020-08-06","close":5852.8848},{"date":"2020-08-07","close":5871.9697},{"date":"2020-08-10","close":6062.8252},{"date":"2020-08-11","close":6024.6543},{"date":"2020-08-12","close":5999.2061},{"date":"2020-08-13","close":6190.0625},{"date":"2020-08-14","close":6043.7393},{"date":"2020-08-18","close":5700.2007},{"date":"2020-08-19","close":5827.437},{"date":"2020-08-20","close":5611.1353},{"date":"2020-08-21","close":5592.0493},{"date":"2020-08-24","close":5541.1548},{"date":"2020-08-25","close":5725.6479},{"date":"2020-08-26","close":5655.668},{"date":"2020-08-27","close":5490.2607},{"date":"2020-08-28","close":5528.4312},{"date":"2020-08-31","close":5490.2607},{"date":"2020-09-01","close":5598.4111},{"date":"2020-09-02","close":5700.2007},{"date":"2020-09-03","close":5623.8589},{"date":"2020-09-04","close":5522.0693},{"date":"2020-09-07","close":5560.2402},{"date":"2020-09-08","close":5547.5166},{"date":"2020-09-09","close":5471.1748},{"date":"2020-09-10","close":5458.4512},{"date":"2020-09-11","close":5496.6221},{"date":"2020-09-14","close":5496.6221},{"date":"2020-09-15","close":5496.6221},{"date":"2020-09-16","close":5471.1748},{"date":"2020-09-17","close":5426.6421},{"date":"2020-09-18","close":5439.3657},{"date":"2020-09-21","close":5369.3853},{"date":"2020-09-22","close":5267.5967},{"date":"2020-09-23","close":5280.3198},{"date":"2020-09-24","close":5178.5303},{"date":"2020-09-25","close":5184.8921},{"date":"2020-09-28","close":5254.8726},{"date":"2020-09-29","close":5343.9385},{"date":"2020-10-05","close":5407.5562},{"date":"2020-10-06","close":5471.1748},{"date":"2020-10-07","close":5458.4512},{"date":"2020-10-08","close":5515.708},{"date":"2020-10-12","close":5502.9844},{"date":"2020-10-13","close":5502.9844},{"date":"2020-10-14","close":5458.4512},{"date":"2020-10-15","close":5407.5562},{"date":"2020-10-16","close":5394.833},{"date":"2020-10-19","close":5464.813},{"date":"2020-10-20","close":5407.5562},{"date":"2020-10-21","close":5693.8389},{"date":"2020-10-22","close":5884.6934},{"date":"2020-10-23","close":5814.7139},{"date":"2020-10-26","close":5649.3062},{"date":"2020-10-27","close":5662.0298},{"date":"2020-10-28","close":5738.3716},{"date":"2020-10-29","close":5662.0298},{"date":"2020-10-30","close":5630.2207},{"date":"2020-11-02","close":5674.7534},{"date":"2020-11-03","close":5808.3521},{"date":"2020-11-04","close":5789.2661},{"date":"2020-11-05","close":5763.8193},{"date":"2020-11-06","close":5751.0957},{"date":"2020-11-09","close":5814.7139},{"date":"2020-11-10","close":5878.332},{"date":"2020-11-11","close":6011.9302},{"date":"2020-11-12","close":6005.5693},{"date":"2020-11-13","close":6132.8052},{"date":"2020-11-16","close":6310.9365},{"date":"2020-11-17","close":6272.7651},{"date":"2020-11-18","close":6158.2524},{"date":"2020-11-19","close":6107.3579},{"date":"2020-11-20","close":6120.0815},{"date":"2020-11-23","close":6196.4233},{"date":"2020-11-24","close":6253.6802},{"date":"2020-11-25","close":6317.2988},{"date":"2020-11-26","close":6323.6602},{"date":"2020-11-27","close":6361.8311},{"date":"2020-11-30","close":6202.7852},{"date":"2020-12-01","close":6291.8511},{"date":"2020-12-02","close":6291.8511},{"date":"2020-12-03","close":6266.4038},{"date":"2020-12-04","close":6304.5747},{"date":"2020-12-07","close":6240.9565},{"date":"2020-12-08","close":6120.0815},{"date":"2020-12-09","close":6177.3389},{"date":"2020-12-10","close":6164.6152},{"date":"2020-12-11","close":6202.7852},{"date":"2020-12-14","close":6113.7197},{"date":"2020-12-15","close":6069.1875},{"date":"2020-12-16","close":6094.6338},{"date":"2020-12-17","close":6062.8252},{"date":"2020-12-18","close":6069.1875},{"date":"2020-12-21","close":6081.9106},{"date":"2020-12-22","close":5967.3975},{"date":"2020-12-23","close":6011.9302},{"date":"2020-12-24","close":6062.8252},{"date":"2020-12-28","close":6062.8252},{"date":"2020-12-29","close":6345.9414},{"date":"2020-12-30","close":6366.6572},{"date":"2021-01-04","close":6311.4146},{"date":"2021-01-05","close":6283.7939},{"date":"2021-01-06","close":6490.9517},{"date":"2021-01-07","close":6560.0044},{"date":"2021-01-08","close":6566.9092},{"date":"2021-01-11","close":6691.2046},{"date":"2021-01-12","close":6677.394},{"date":"2021-01-13","close":6725.731},{"date":"2021-01-14","close":6753.3516},{"date":"2021-01-15","close":6608.3413},{"date":"2021-01-18","close":6442.6147},{"date":"2021-01-19","close":6442.6147},{"date":"2021-01-20","close":6414.9937},{"date":"2021-01-21","close":6546.1943},{"date":"2021-01-22","close":6663.584},{"date":"2021-01-25","close":6974.3208},{"date":"2021-01-26","close":7146.9521},{"date":"2021-01-27","close":6974.3208},{"date":"2021-01-28","close":6580.7202},{"date":"2021-01-29","close":6394.2778},{"date":"2021-02-01","close":6477.1416},{"date":"2021-02-02","close":6698.1099},{"date":"2021-02-03","close":6898.3638},{"date":"2021-02-04","close":7008.8472},{"date":"2021-02-05","close":7354.1113},{"date":"2021-02-08","close":7354.1113},{"date":"2021-02-09","close":7354.1113},{"date":"2021-02-10","close":7492.2158},{"date":"2021-02-15","close":7354.1113},{"date":"2021-02-16","close":7354.1113},{"date":"2021-02-17","close":7181.478},{"date":"2021-02-18","close":7216.0054},{"date":"2021-02-19","close":7077.8994},{"date":"2021-02-22","close":7181.478},{"date":"2021-02-23","close":7146.9521},{"date":"2021-02-24","close":6836.2153},{"date":"2021-02-25","close":7043.373},{"date":"2021-02-26","close":6863.8359},{"date":"2021-03-02","close":6974.3208},{"date":"2021-03-03","close":7146.9521},{"date":"2021-03-04","close":7112.4263},{"date":"2021-03-05","close":7077.8994},{"date":"2021-03-08","close":7112.4263},{"date":"2021-03-09","close":7043.373},{"date":"2021-03-10","close":7181.478},{"date":"2021-03-11","close":7181.478},{"date":"2021-03-12","close":7146.9521},{"date":"2021-03-15","close":7216.0054},{"date":"2021-03-16","close":7250.5317},{"date":"2021-03-17","close":7216.0054},{"date":"2021-03-18","close":7354.1113},{"date":"2021-03-19","close":7250.5317},{"date":"2021-03-22","close":7285.0576},{"date":"2021-03-23","close":7216.0054},{"date":"2021-03-24","close":7250.5317},{"date":"2021-03-25","close":7250.5317},{"date":"2021-03-26","close":7250.5317},{"date":"2021-03-29","close":7216.0054},{"date":"2021-03-30","close":7285.0576},{"date":"2021-03-31","close":7802.9536},{"date":"2021-04-01","close":8010.1104},{"date":"2021-04-02","close":8010.1104},{"date":"2021-04-05","close":8320.8477},{"date":"2021-04-06","close":9045.9014},{"date":"2021-04-07","close":9287.5859},{"date":"2021-04-08","close":9080.4268},{"date":"2021-04-09","close":9114.9541},{"date":"2021-04-12","close":9011.374},{"date":"2021-04-13","close":8942.3223},{"date":"2021-04-14","close":9011.374},{"date":"2021-04-15","close":8976.8486},{"date":"2021-04-16","close":8873.2695},{"date":"2021-04-19","close":8838.7432},{"date":"2021-04-20","close":9356.6377},{"date":"2021-04-21","close":9184.0068},{"date":"2021-04-22","close":9184.0068},{"date":"2021-04-23","close":9287.5859},{"date":"2021-04-26","close":9563.7959},{"date":"2021-04-27","close":9667.374},{"date":"2021-04-28","close":9632.8486},{"date":"2021-04-29","close":9770.9541},{"date":"2021-04-30","close":9840.0078},{"date":"2021-05-03","close":9874.5332},{"date":"2021-05-04","close":9770.9541},{"date":"2021-05-06","close":9978.1123},{"date":"2021-05-07","close":10081.6914},{"date":"2021-05-10","close":10496.0078},{"date":"2021-05-11","close":10703.166},{"date":"2021-05-12","close":10496.0078},{"date":"2021-05-13","close":10288.8506},{"date":"2021-05-14","close":10047.165},{"date":"2021-05-17","close":10254.3232},{"date":"2021-05-18","close":10357.9023},{"date":"2021-05-20","close":10047.165},{"date":"2021-05-21","close":9874.5332},{"date":"2021-05-24","close":9667.374},{"date":"2021-05-25","close":9805.4795},{"date":"2021-05-26","close":9874.5332},{"date":"2021-05-27","close":9943.5859},{"date":"2021-05-28","close":10116.2168},{"date":"2021-05-31","close":10806.7441},{"date":"2021-06-01","close":10634.1143},{"date":"2021-06-02","close":10772.2188},{"date":"2021-06-03","close":10496.0078},{"date":"2021-06-04","close":10530.5332},{"date":"2021-06-07","close":10944.8506},{"date":"2021-06-08","close":11462.7441},{"date":"2021-06-09","close":11152.0078},{"date":"2021-06-10","close":11186.5342},{"date":"2021-06-11","close":11290.1143},{"date":"2021-06-14","close":11359.166},{"date":"2021-06-15","close":11704.4297},{"date":"2021-06-16","close":11980.6406},{"date":"2021-06-17","close":11980.6406},{"date":"2021-06-18","close":11704.4297},{"date":"2021-06-21","close":11497.2715},{"date":"2021-06-22","close":11462.7441},{"date":"2021-06-23","close":11497.2715},{"date":"2021-06-24","close":11324.6396},{"date":"2021-06-25","close":11600.8496},{"date":"2021-06-28","close":11669.9023},{"date":"2021-06-29","close":11635.377},{"date":"2021-06-30","close":11635.377},{"date":"2021-07-01","close":11324.6396},{"date":"2021-07-02","close":11186.5342},{"date":"2021-07-05","close":11048.4287},{"date":"2021-07-06","close":11013.9023},{"date":"2021-07-07","close":10841.2715},{"date":"2021-07-08","close":10910.3232},{"date":"2021-07-09","close":10703.166},{"date":"2021-07-12","close":10979.376},{"date":"2021-07-13","close":11117.4805},{"date":"2021-07-14","close":11082.9561},{"date":"2021-07-15","close":11221.0605},{"date":"2021-07-16","close":11221.0605},{"date":"2021-07-19","close":10944.8506},{"date":"2021-07-20","close":10772.2188},{"date":"2021-07-21","close":10944.8506},{"date":"2021-07-22","close":11082.9561},{"date":"2021-07-23","close":11635.377},{"date":"2021-07-26","close":11290.1143},{"date":"2021-07-27","close":11255.5869},{"date":"2021-07-28","close":11117.4805},{"date":"2021-07-29","close":11152.0078},{"date":"2021-07-30","close":10910.3232},{"date":"2021-08-02","close":11359.166},{"date":"2021-08-03","close":11324.6396},{"date":"2021-08-04","close":11669.9023},{"date":"2021-08-05","close":11704.4297},{"date":"2021-08-06","close":11531.7979},{"date":"2021-08-09","close":11635.377},{"date":"2021-08-10","close":11600.8496},{"date":"2021-08-11","close":11669.9023},{"date":"2021-08-12","close":11911.5859},{"date":"2021-08-13","close":11566.3232},{"date":"2021-08-17","close":11566.3232},{"date":"2021-08-18","close":12049.6924},{"date":"2021-08-19","close":12325.9033},{"date":"2021-08-20","close":11911.5859},{"date":"2021-08-23","close":12740.2207},{"date":"2021-08-24","close":13223.5889},{"date":"2021-08-25","close":13396.2197},{"date":"2021-08-26","close":13085.4834},{"date":"2021-08-27","close":13085.4834},{"date":"2021-08-30","close":12981.9033},{"date":"2021-08-31","close":13120.0088},{"date":"2021-09-01","close":13223.5889},{"date":"2021-09-02","close":13706.957},{"date":"2021-09-03","close":13292.6416},{"date":"2021-09-06","close":13120.0088},{"date":"2021-09-07","close":13016.4297},{"date":"2021-09-08","close":12843.7979},{"date":"2021-09-09","close":12981.9033},{"date":"2021-09-10","close":13223.5889},{"date":"2021-09-13","close":12843.7979},{"date":"2021-09-14","close":12843.7979},{"date":"2021-09-15","close":12878.3262},{"date":"2021-09-16","close":12809.2725},{"date":"2021-09-17","close":12878.3262},{"date":"2021-09-23","close":12912.8496},{"date":"2021-09-24","close":13085.4834},{"date":"2021-09-27","close":13154.5352},{"date":"2021-09-28","close":12809.2725},{"date":"2021-09-29","close":12740.2207},{"date":"2021-09-30","close":12809.2725},{"date":"2021-10-01","close":12567.5879},{"date":"2021-10-05","close":12291.377},{"date":"2021-10-06","close":11877.0615},{"date":"2021-10-07","close":11980.6406},{"date":"2021-10-08","close":12084.2197},{"date":"2021-10-12","close":12015.166},{"date":"2021-10-13","close":11980.6406},{"date":"2021-10-14","close":12015.166},{"date":"2021-10-15","close":12360.4287},{"date":"2021-10-18","close":12360.4287},{"date":"2021-10-19","close":12602.1143},{"date":"2021-10-20","close":12533.0625},{"date":"2021-10-21","close":12429.4824},{"date":"2021-10-22","close":12567.5879},{"date":"2021-10-25","close":12740.2207},{"date":"2021-10-26","close":12774.7461},{"date":"2021-10-27","close":12671.167},{"date":"2021-10-28","close":12222.3242},{"date":"2021-10-29","close":12291.377},{"date":"2021-11-01","close":12222.3242},{"date":"2021-11-02","close":12256.8496},{"date":"2021-11-03","close":12222.3242},{"date":"2021-11-04","close":12084.2197},{"date":"2021-11-05","close":11704.4297},{"date":"2021-11-08","close":11048.4287},{"date":"2021-11-09","close":11290.1143},{"date":"2021-11-10","close":11013.9023},{"date":"2021-11-11","close":11013.9023},{"date":"2021-11-12","close":11290.1143},{"date":"2021-11-15","close":11013.9023},{"date":"2021-11-16","close":10772.2188},{"date":"2021-11-17","close":10841.2715},{"date":"2021-11-18","close":10979.376},{"date":"2021-11-19","close":11117.4805},{"date":"2021-11-22","close":10875.7969},{"date":"2021-11-23","close":10772.2188},{"date":"2021-11-24","close":10841.2715},{"date":"2021-11-25","close":10806.7441},{"date":"2021-11-26","close":10461.4805},{"date":"2021-11-29","close":10254.3232},{"date":"2021-11-30","close":10012.6377},{"date":"2021-12-01","close":10116.2168},{"date":"2021-12-02","close":10288.8506},{"date":"2021-12-03","close":10565.0605},{"date":"2021-12-06","close":10806.7441},{"date":"2021-12-07","close":10875.7969},{"date":"2021-12-08","close":10979.376},{"date":"2021-12-09","close":10979.376},{"date":"2021-12-10","close":10875.7969},{"date":"2021-12-13","close":11048.4287},{"date":"2021-12-14","close":11117.4805},{"date":"2021-12-15","close":11082.9561},{"date":"2021-12-16","close":11048.4287},{"date":"2021-12-17","close":11186.5342},{"date":"2021-12-20","close":11221.0605},{"date":"2021-12-21","close":11255.5869},{"date":"2021-12-22","close":11255.5869},{"date":"2021-12-23","close":11324.6396},{"date":"2021-12-24","close":11428.2188},{"date":"2021-12-27","close":11428.2188},{"date":"2021-12-28","close":11462.7441},{"date":"2021-12-29","close":11353.2285},{"date":"2021-12-30","close":11462.7441},{"date":"2022-01-03","close":15250.0},{"date":"2022-01-04","close":11243.7109},{"date":"2022-01-05","close":11097.6895},{"date":"2022-01-06","close":10951.666},{"date":"2022-01-07","close":10915.1611},{"date":"2022-01-10","close":10805.6445},{"date":"2022-01-11","close":10732.6338},{"date":"2022-01-12","close":10915.1611},{"date":"2022-01-13","close":10915.1611},{"date":"2022-01-14","close":11024.6787},{"date":"2022-01-17","close":10915.1611},{"date":"2022-01-18","close":10951.666},{"date":"2022-01-19","close":10805.6445},{"date":"2022-01-20","close":10805.6445},{"date":"2022-01-21","close":10732.6338},{"date":"2022-01-24","close":10623.1172},{"date":"2022-01-25","close":10477.0947},{"date":"2022-01-26","close":10477.0947},{"date":"2022-01-27","close":10221.5557},{"date":"2022-01-28","close":10842.1504},{"date":"2022-02-03","close":11280.2178},{"date":"2022-02-04","close":11462.7441},{"date":"2022-02-07","close":11207.2051},{"date":"2022-02-08","close":11207.2051},{"date":"2022-02-09","close":11207.2051},{"date":"2022-02-10","close":11207.2051},{"date":"2022-02-11","close":11097.6895},{"date":"2022-02-14","close":10915.1611},{"date":"2022-02-15","close":10769.1396},{"date":"2022-02-16","close":10988.1719},{"date":"2022-02-17","close":10951.666},{"date":"2022-02-18","close":10988.1719},{"date":"2022-02-21","close":10988.1719},{"date":"2022-02-22","close":10988.1719},{"date":"2022-02-23","close":10988.1719},{"date":"2022-02-24","close":10513.6006},{"date":"2022-02-25","close":10805.6445},{"date":"2022-02-28","close":10805.6445},{"date":"2022-03-02","close":10878.6562},{"date":"2022-03-03","close":11097.6895},{"date":"2022-03-04","close":11097.6895},{"date":"2022-03-07","close":10221.5557},{"date":"2022-03-08","close":10185.0498},{"date":"2022-03-10","close":10185.0498},{"date":"2022-03-11","close":10148.5459},{"date":"2022-03-14","close":10039.0273},{"date":"2022-03-15","close":10039.0273},{"date":"2022-03-16","close":10185.0498},{"date":"2022-03-17","close":10185.0498},{"date":"2022-03-18","close":10221.5557},{"date":"2022-03-21","close":10221.5557},{"date":"2022-03-22","close":10185.0498},{"date":"2022-03-23","close":10221.5557},{"date":"2022-03-24","close":10294.5664},{"date":"2022-03-25","close":10221.5557},{"date":"2022-03-28","close":10331.0723},{"date":"2022-03-29","close":10440.5889},{"date":"2022-03-30","close":10404.084},{"date":"2022-03-31","close":10440.5889},{"date":"2022-04-01","close":10477.0947},{"date":"2022-04-04","close":10513.6006},{"date":"2022-04-05","close":10404.084},{"date":"2022-04-06","close":10367.5781},{"date":"2022-04-07","close":10367.5781},{"date":"2022-04-08","close":10367.5781},{"date":"2022-04-11","close":10367.5781},{"date":"2022-04-12","close":10294.5664},{"date":"2022-04-13","close":10331.0723},{"date":"2022-04-14","close":10440.5889},{"date":"2022-04-15","close":10404.084},{"date":"2022-04-18","close":10404.084},{"date":"2022-04-19","close":10404.084},{"date":"2022-04-20","close":10404.084},{"date":"2022-04-21","close":10258.0615},{"date":"2022-04-22","close":10221.5557},{"date":"2022-04-25","close":10075.5332},{"date":"2022-04-26","close":10148.5459},{"date":"2022-04-27","close":9966.0166},{"date":"2022-04-28","close":9929.5107},{"date":"2022-04-29","close":10002.5225},{"date":"2022-05-02","close":9966.0166},{"date":"2022-05-03","close":10002.5225},{"date":"2022-05-04","close":9929.5107},{"date":"2022-05-06","close":9819.9951},{"date":"2022-05-09","close":13350.0},{"date":"2022-05-10","close":9710.4775},{"date":"2022-05-11","close":9527.9502},{"date":"2022-05-12","close":9418.4336},{"date":"2022-05-13","close":9418.4336},{"date":"2022-05-16","close":9454.9385},{"date":"2022-05-17","close":9199.3994},{"date":"2022-05-18","close":9162.8945},{"date":"2022-05-19","close":9162.8945},{"date":"2022-05-20","close":9199.3994},{"date":"2022-05-23","close":9126.3896},{"date":"2022-05-24","close":9053.377},{"date":"2022-05-25","close":9053.377},{"date":"2022-05-26","close":9089.8838},{"date":"2022-05-27","close":9199.3994},{"date":"2022-05-30","close":9345.4229},{"date":"2022-05-31","close":9381.9287},{"date":"2022-06-02","close":9235.9062},{"date":"2022-06-03","close":9199.3994},{"date":"2022-06-07","close":8980.3672},{"date":"2022-06-08","close":9053.377},{"date":"2022-06-09","close":8980.3672},{"date":"2022-06-10","close":8797.8389},{"date":"2022-06-13","close":8396.2783},{"date":"2022-06-14","close":8505.7949},{"date":"2022-06-15","close":8323.2666},{"date":"2022-06-16","close":8469.2891},{"date":"2022-06-17","close":8323.2666},{"date":"2022-06-20","close":7994.7163},{"date":"2022-06-21","close":8067.7275},{"date":"2022-06-22","close":7702.6729},{"date":"2022-06-23","close":7556.6494},{"date":"2022-06-24","close":7775.6841},{"date":"2022-06-27","close":7848.6943},{"date":"2022-06-28","close":7885.2007},{"date":"2022-06-29","close":7775.6841},{"date":"2022-06-30","close":7483.6392},{"date":"2022-07-01","close":7447.1338},{"date":"2022-07-04","close":7374.1221},{"date":"2022-07-05","close":7520.145},{"date":"2022-07-06","close":7483.6392},{"date":"2022-07-07","close":7520.145},{"date":"2022-07-08","close":7629.6616},{"date":"2022-07-11","close":7593.1553},{"date":"2022-07-12","close":7447.1338},{"date":"2022-07-13","close":7447.1338},{"date":"2022-07-14","close":7483.6392},{"date":"2022-07-15","close":7447.1338},{"date":"2022-07-18","close":7739.1782},{"date":"2022-07-19","close":7702.6729},{"date":"2022-07-20","close":7885.2007},{"date":"2022-07-21","close":7994.7163},{"date":"2022-07-22","close":7958.2109},{"date":"2022-07-25","close":7921.7061},{"date":"2022-07-26","close":7921.7061},{"date":"2022-07-27","close":7812.1885},{"date":"2022-07-28","close":7958.2109},{"date":"2022-07-29","close":8104.2334},{"date":"2022-08-01","close":8067.7275},{"date":"2022-08-02","close":8031.2231},{"date":"2022-08-03","close":7921.7061},{"date":"2022-08-04","close":7994.7163},{"date":"2022-08-05","close":8213.75},{"date":"2022-08-08","close":8213.75},{"date":"2022-08-09","close":8213.75},{"date":"2022-08-10","close":8104.2334},{"date":"2022-08-11","close":8250.2559},{"date":"2022-08-12","close":8250.2559},{"date":"2022-08-16","close":8140.7397},{"date":"2022-08-17","close":7958.2109},{"date":"2022-08-18","close":7556.6494},{"date":"2022-08-19","close":7520.145},{"date":"2022-08-22","close":7447.1338},{"date":"2022-08-23","close":7301.1113},{"date":"2022-08-24","close":7337.6167},{"date":"2022-08-25","close":7410.6284},{"date":"2022-08-26","close":7410.6284},{"date":"2022-08-29","close":7286.5088},{"date":"2022-08-30","close":7301.1113},{"date":"2022-08-31","close":7374.1221},{"date":"2022-09-01","close":7286.5088},{"date":"2022-09-02","close":7279.208},{"date":"2022-09-05","close":7257.3052},{"date":"2022-09-06","close":7257.3052},{"date":"2022-09-07","close":7198.8955},{"date":"2022-09-08","close":7213.498},{"date":"2022-09-13","close":7279.208},{"date":"2022-09-14","close":7257.3052},{"date":"2022-09-15","close":7257.3052},{"date":"2022-09-16","close":7250.0034},{"date":"2022-09-19","close":7242.7026},{"date":"2022-09-20","close":7271.9062},{"date":"2022-09-21","close":7250.0034},{"date":"2022-09-22","close":7206.1968},{"date":"2022-09-23","close":7140.4873},{"date":"2022-09-26","close":6863.0449},{"date":"2022-09-27","close":6680.5166},{"date":"2022-09-28","close":6571.0005},{"date":"2022-09-29","close":6527.1934},{"date":"2022-09-30","close":6512.5913},{"date":"2022-10-04","close":6658.6138},{"date":"2022-10-05","close":6695.1191},{"date":"2022-10-06","close":6870.3457},{"date":"2022-10-07","close":6833.8403},{"date":"2022-10-11","close":6614.8066},{"date":"2022-10-12","close":6680.5166},{"date":"2022-10-13","close":6571.0005},{"date":"2022-10-14","close":6687.8184},{"date":"2022-10-17","close":6622.1079},{"date":"2022-10-18","close":6622.1079},{"date":"2022-10-19","close":6585.6025},{"date":"2022-10-20","close":6315.4614},{"date":"2022-10-21","close":6205.9448},{"date":"2022-10-24","close":6278.9556},{"date":"2022-10-25","close":6293.5581},{"date":"2022-10-26","close":6264.3535},{"date":"2022-10-27","close":6424.9775},{"date":"2022-10-28","close":6366.5688},{"date":"2022-10-31","close":6337.3647},{"date":"2022-11-01","close":6300.8589},{"date":"2022-11-02","close":6271.6543},{"date":"2022-11-03","close":6227.8481},{"date":"2022-11-04","close":6257.0527},{"date":"2022-11-07","close":6264.3535},{"date":"2022-11-08","close":6337.3647},{"date":"2022-11-09","close":6585.6025},{"date":"2022-11-10","close":6819.2383},{"date":"2022-11-11","close":7140.4873},{"date":"2022-11-14","close":7096.6797},{"date":"2022-11-15","close":6943.3564},{"date":"2022-11-16","close":6695.1191},{"date":"2022-11-17","close":6651.312},{"date":"2022-11-18","close":6636.71},{"date":"2022-11-21","close":6497.9897},{"date":"2022-11-22","close":6497.9897},{"date":"2022-11-23","close":6629.4087},{"date":"2022-11-24","close":6680.5166},{"date":"2022-11-25","close":6687.8184},{"date":"2022-11-28","close":6592.9038},{"date":"2022-11-29","close":6622.1079},{"date":"2022-11-30","close":6760.8291},{"date":"2022-12-01","close":6928.7554},{"date":"2022-12-02","close":6855.7437},{"date":"2022-12-05","close":6819.2383},{"date":"2022-12-06","close":6753.5278},{"date":"2022-12-07","close":6724.3237},{"date":"2022-12-08","close":6644.0117},{"date":"2022-12-09","close":6687.8184},{"date":"2022-12-12","close":6665.9146},{"date":"2022-12-13","close":6651.312},{"date":"2022-12-14","close":6709.7212},{"date":"2022-12-15","close":6680.5166},{"date":"2022-12-16","close":6614.8066},{"date":"2022-12-19","close":6644.0117},{"date":"2022-12-20","close":6607.5059},{"date":"2022-12-21","close":6644.0117},{"date":"2022-12-22","close":6695.1191},{"date":"2022-12-23","close":6585.6025},{"date":"2022-12-26","close":6571.0005},{"date":"2022-12-27","close":6600.2041},{"date":"2022-12-28","close":6896.5728},{"date":"2022-12-29","close":6576.1748},{"date":"2023-01-02","close":6576.1748},{"date":"2023-01-03","close":6520.1055},{"date":"2023-01-04","close":6576.1748},{"date":"2023-01-05","close":6752.3936},{"date":"2023-01-06","close":6864.5332},{"date":"2023-01-09","close":7016.7227},{"date":"2023-01-10","close":6992.6924},{"date":"2023-01-11","close":6984.6821},{"date":"2023-01-12","close":7024.7324},{"date":"2023-01-13","close":7080.8018},{"date":"2023-01-16","close":7144.8813},{"date":"2023-01-17","close":7104.8315},{"date":"2023-01-18","close":7088.8115},{"date":"2023-01-19","close":7024.7324},{"date":"2023-01-20","close":7040.7524},{"date":"2023-01-25","close":7184.9316},{"date":"2023-01-26","close":7200.9512},{"date":"2023-01-27","close":7289.061},{"date":"2023-01-30","close":7200.9512},{"date":"2023-01-31","close":7096.8223},{"date":"2023-02-01","close":7208.9614},{"date":"2023-02-02","close":7649.5088},{"date":"2023-02-03","close":7569.4097},{"date":"2023-02-06","close":7569.4097},{"date":"2023-02-07","close":7329.1104},{"date":"2023-02-08","close":7529.3599},{"date":"2023-02-09","close":7585.4297},{"date":"2023-02-10","close":7441.25},{"date":"2023-02-13","close":7481.2998},{"date":"2023-02-14","close":7513.3398},{"date":"2023-02-15","close":7377.1704},{"date":"2023-02-16","close":7353.1401},{"date":"2023-02-17","close":7377.1704},{"date":"2023-02-20","close":7345.1304},{"date":"2023-02-21","close":7361.1504},{"date":"2023-02-22","close":7289.061},{"date":"2023-02-23","close":7305.0811},{"date":"2023-02-24","close":7257.0205},{"date":"2023-02-27","close":7208.9614},{"date":"2023-02-28","close":7241.0005},{"date":"2023-03-02","close":7216.9712},{"date":"2023-03-03","close":7192.9414},{"date":"2023-03-06","close":7200.9512},{"date":"2023-03-07","close":7184.9316},{"date":"2023-03-08","close":7200.9512},{"date":"2023-03-09","close":7232.9912},{"date":"2023-03-10","close":7168.9116},{"date":"2023-03-13","close":7088.8115},{"date":"2023-03-14","close":7008.7124},{"date":"2023-03-15","close":7016.7227},{"date":"2023-03-16","close":7008.7124},{"date":"2023-03-17","close":7024.7324},{"date":"2023-03-20","close":7040.7524},{"date":"2023-03-21","close":7192.9414},{"date":"2023-03-22","close":7136.8716},{"date":"2023-03-23","close":7008.7124},{"date":"2023-03-24","close":6992.6924},{"date":"2023-03-27","close":6920.603},{"date":"2023-03-28","close":7064.7817},{"date":"2023-03-29","close":7072.792},{"date":"2023-03-30","close":7112.8423},{"date":"2023-03-31","close":7136.8716},{"date":"2023-04-03","close":7088.8115},{"date":"2023-04-04","close":7128.8623},{"date":"2023-04-05","close":7152.8916},{"date":"2023-04-06","close":7128.8623},{"date":"2023-04-07","close":7232.9912},{"date":"2023-04-10","close":7232.9912},{"date":"2023-04-11","close":7257.0205},{"date":"2023-04-12","close":7273.0405},{"date":"2023-04-13","close":7297.0703},{"date":"2023-04-14","close":7353.1401},{"date":"2023-04-17","close":7329.1104},{"date":"2023-04-18","close":7321.1011},{"date":"2023-04-19","close":7337.1211},{"date":"2023-04-20","close":7297.0703},{"date":"2023-04-21","close":7208.9614},{"date":"2023-04-24","close":7144.8813},{"date":"2023-04-25","close":7088.8115},{"date":"2023-04-26","close":7048.7617},{"date":"2023-04-27","close":6968.6621},{"date":"2023-04-28","close":7024.7324},{"date":"2023-05-02","close":7040.7524},{"date":"2023-05-03","close":7024.7324},{"date":"2023-05-04","close":7056.772},{"date":"2023-05-08","close":7128.8623},{"date":"2023-05-09","close":7128.8623},{"date":"2023-05-10","close":7128.8623},{"date":"2023-05-11","close":7192.9414},{"date":"2023-05-12","close":7241.0005},{"date":"2023-05-15","close":7192.9414},{"date":"2023-05-16","close":7216.9712},{"date":"2023-05-17","close":7224.9814},{"date":"2023-05-18","close":7216.9712},{"date":"2023-05-19","close":7208.9614},{"date":"2023-05-22","close":7249.0112},{"date":"2023-05-23","close":7249.0112},{"date":"2023-05-24","close":7208.9614},{"date":"2023-05-25","close":7208.9614},{"date":"2023-05-26","close":7120.8516},{"date":"2023-05-30","close":7120.8516},{"date":"2023-05-31","close":7088.8115},{"date":"2023-06-01","close":7104.8315},{"date":"2023-06-02","close":7144.8813},{"date":"2023-06-05","close":7257.0205},{"date":"2023-06-07","close":7313.0903},{"date":"2023-06-08","close":7289.061},{"date":"2023-06-09","close":7345.1304},{"date":"2023-06-12","close":7305.0811},{"date":"2023-06-13","close":7345.1304},{"date":"2023-06-14","close":7305.0811},{"date":"2023-06-15","close":7321.1011},{"date":"2023-06-16","close":7305.0811},{"date":"2023-06-19","close":7297.0703},{"date":"2023-06-20","close":7281.0508},{"date":"2023-06-21","close":7313.0903},{"date":"2023-06-22","close":7297.0703},{"date":"2023-06-23","close":7329.1104},{"date":"2023-06-26","close":7289.061},{"date":"2023-06-27","close":7257.0205},{"date":"2023-06-28","close":7241.0005},{"date":"2023-06-29","close":7200.9512},{"date":"2023-06-30","close":7257.0205},{"date":"2023-07-03","close":7281.0508},{"date":"2023-07-04","close":7096.8223},{"date":"2023-07-05","close":7072.792},{"date":"2023-07-06","close":7000.7026},{"date":"2023-07-07","close":7048.7617},{"date":"2023-07-10","close":7040.7524},{"date":"2023-07-11","close":7056.772},{"date":"2023-07-12","close":7104.8315},{"date":"2023-07-13","close":7096.8223},{"date":"2023-07-14","close":7168.9116},{"date":"2023-07-17","close":7176.9209},{"date":"2023-07-18","close":7096.8223},{"date":"2023-07-19","close":7080.8018},{"date":"2023-07-20","close":6968.6621},{"date":"2023-07-21","close":6984.6821},{"date":"2023-07-24","close":6880.5527},{"date":"2023-07-25","close":6896.5728},{"date":"2023-07-26","close":6816.4736},{"date":"2023-07-27","close":6928.6128},{"date":"2023-07-28","close":6968.6621},{"date":"2023-07-31","close":7064.7817},{"date":"2023-08-01","close":7160.9014},{"date":"2023-08-02","close":7200.9512},{"date":"2023-08-03","close":7160.9014},{"date":"2023-08-04","close":7152.8916},{"date":"2023-08-07","close":7128.8623},{"date":"2023-08-08","close":7168.9116},{"date":"2023-08-09","close":7152.8916},{"date":"2023-08-10","close":7184.9316},{"date":"2023-08-11","close":7160.9014},{"date":"2023-08-14","close":7112.8423},{"date":"2023-08-16","close":7144.8813},{"date":"2023-08-17","close":7120.8516},{"date":"2023-08-18","close":7120.8516},{"date":"2023-08-21","close":7160.9014},{"date":"2023-08-22","close":7168.9116},{"date":"2023-08-23","close":7152.8916},{"date":"2023-08-24","close":7136.8716},{"date":"2023-08-25","close":7128.8623},{"date":"2023-08-28","close":7152.8916},{"date":"2023-08-29","close":7216.9712},{"date":"2023-08-30","close":7216.9712},{"date":"2023-08-31","close":7232.9912},{"date":"2023-09-01","close":7241.0005},{"date":"2023-09-04","close":7305.0811},{"date":"2023-09-05","close":7481.2998},{"date":"2023-09-06","close":7449.2603},{"date":"2023-09-07","close":7417.2202},{"date":"2023-09-08","close":7473.2896},{"date":"2023-09-11","close":7497.3198},{"date":"2023-09-12","close":7497.3198},{"date":"2023-09-13","close":7521.3496},{"date":"2023-09-14","close":7569.4097},{"date":"2023-09-15","close":7657.5195},{"date":"2023-09-18","close":7657.5195},{"date":"2023-09-19","close":7657.5195},{"date":"2023-09-20","close":7745.6284},{"date":"2023-09-21","close":7617.4688},{"date":"2023-09-22","close":7537.3696},{"date":"2023-09-25","close":7529.3599},{"date":"2023-09-26","close":7457.27},{"date":"2023-09-27","close":7457.27},{"date":"2023-10-04","close":7449.2603},{"date":"2023-10-05","close":7441.25},{"date":"2023-10-06","close":7449.2603},{"date":"2023-10-10","close":7457.27},{"date":"2023-10-11","close":7585.4297},{"date":"2023-10-12","close":7609.4585},{"date":"2023-10-13","close":7657.5195},{"date":"2023-10-16","close":7593.4385},{"date":"2023-10-17","close":7617.4688},{"date":"2023-10-18","close":7625.4795},{"date":"2023-10-19","close":7625.4795},{"date":"2023-10-20","close":7601.4497},{"date":"2023-10-23","close":7537.3696},{"date":"2023-10-24","close":7529.3599},{"date":"2023-10-25","close":7529.3599},{"date":"2023-10-26","close":7449.2603},{"date":"2023-10-27","close":7481.2998},{"date":"2023-10-30","close":7473.2896},{"date":"2023-10-31","close":7433.2402},{"date":"2023-11-01","close":7457.27},{"date":"2023-11-02","close":7465.2793},{"date":"2023-11-03","close":7465.2793},{"date":"2023-11-06","close":7529.3599},{"date":"2023-11-07","close":7473.2896},{"date":"2023-11-08","close":7521.3496},{"date":"2023-11-09","close":7513.3398},{"date":"2023-11-10","close":7601.4497},{"date":"2023-11-13","close":7521.3496},{"date":"2023-11-14","close":7561.3989},{"date":"2023-11-15","close":7561.3989},{"date":"2023-11-16","close":7569.4097},{"date":"2023-11-17","close":7561.3989},{"date":"2023-11-20","close":7577.4189},{"date":"2023-11-21","close":7593.4385},{"date":"2023-11-22","close":7577.4189},{"date":"2023-11-23","close":7593.4385},{"date":"2023-11-24","close":7601.4497},{"date":"2023-11-27","close":7601.4497},{"date":"2023-11-28","close":7617.4688},{"date":"2023-11-29","close":7609.4585},{"date":"2023-11-30","close":7609.4585},{"date":"2023-12-01","close":7609.4585},{"date":"2023-12-04","close":7617.4688},{"date":"2023-12-05","close":7681.5483},{"date":"2023-12-06","close":7729.6084},{"date":"2023-12-07","close":7745.6284},{"date":"2023-12-08","close":7753.6387},{"date":"2023-12-11","close":7729.6084},{"date":"2023-12-12","close":7721.5986},{"date":"2023-12-13","close":7729.6084},{"date":"2023-12-14","close":7745.6284},{"date":"2023-12-15","close":7721.5986},{"date":"2023-12-18","close":7753.6387},{"date":"2023-12-19","close":7753.6387},{"date":"2023-12-20","close":7785.6777},{"date":"2023-12-21","close":7769.6577},{"date":"2023-12-22","close":7777.6685},{"date":"2023-12-26","close":7745.6284},{"date":"2023-12-27","close":7972.6704},{"date":"2023-12-28","close":8016.332},{"date":"2024-01-02","close":7990.1353},{"date":"2024-01-03","close":7955.2056},{"date":"2024-01-04","close":7885.3467},{"date":"2024-01-05","close":7902.8115},{"date":"2024-01-08","close":7841.6851},{"date":"2024-01-09","close":7824.2197},{"date":"2024-01-10","close":7806.7549},{"date":"2024-01-11","close":7867.8818},{"date":"2024-01-12","close":7841.6851},{"date":"2024-01-15","close":7859.1499},{"date":"2024-01-16","close":7841.6851},{"date":"2024-01-17","close":7789.29},{"date":"2024-01-18","close":7771.8262},{"date":"2024-01-19","close":7798.0229},{"date":"2024-01-22","close":7798.0229},{"date":"2024-01-23","close":7832.9526},{"date":"2024-01-24","close":7824.2197},{"date":"2024-01-25","close":7806.7549},{"date":"2024-01-26","close":7876.6147},{"date":"2024-01-29","close":7946.4736},{"date":"2024-01-30","close":8121.1216},{"date":"2024-01-31","close":8278.3037},{"date":"2024-02-01","close":8505.3457},{"date":"2024-02-02","close":8653.7969},{"date":"2024-02-05","close":8575.2061},{"date":"2024-02-06","close":8487.8809},{"date":"2024-02-07","close":8645.0645},{"date":"2024-02-08","close":8732.3887},{"date":"2024-02-13","close":8845.9102},{"date":"2024-02-14","close":8845.9102},{"date":"2024-02-15","close":8880.8389},{"date":"2024-02-16","close":8889.5713},{"date":"2024-02-19","close":9413.5146},{"date":"2024-02-20","close":9090.417},{"date":"2024-02-21","close":9090.417},{"date":"2024-02-22","close":9107.8809},{"date":"2024-02-23","close":9308.7256},{"date":"2024-02-26","close":8994.3604},{"date":"2024-02-27","close":8959.4307},{"date":"2024-02-28","close":9055.4873},{"date":"2024-02-29","close":9099.1484},{"date":"2024-03-04","close":9203.9375},{"date":"2024-03-05","close":9265.0645},{"date":"2024-03-06","close":9247.5986},{"date":"2024-03-07","close":9203.9375},{"date":"2024-03-08","close":9221.4023},{"date":"2024-03-11","close":9099.1484},{"date":"2024-03-12","close":9064.2188},{"date":"2024-03-13","close":9090.417},{"date":"2024-03-14","close":9186.4727},{"date":"2024-03-15","close":9396.0498},{"date":"2024-03-18","close":9343.6553},{"date":"2024-03-19","close":9361.1201},{"date":"2024-03-20","close":9291.2607},{"date":"2024-03-21","close":9430.9795},{"date":"2024-03-22","close":9596.8945},{"date":"2024-03-25","close":9631.8242},{"date":"2024-03-26","close":9631.8242},{"date":"2024-03-27","close":9640.5566},{"date":"2024-03-28","close":9640.5566},{"date":"2024-03-29","close":9544.501},{"date":"2024-04-01","close":9291.2607},{"date":"2024-04-02","close":9291.2607},{"date":"2024-04-03","close":9099.1484},{"date":"2024-04-04","close":9160.2754},{"date":"2024-04-05","close":9072.9521},{"date":"2024-04-08","close":9090.417},{"date":"2024-05-02","close":9230.1338},{"date":"2024-05-03","close":9195.2051},{"date":"2024-05-07","close":9247.5986},{"date":"2024-05-08","close":9221.4023},{"date":"2024-05-09","close":9238.8672},{"date":"2024-05-10","close":9387.3174},{"date":"2024-05-13","close":9413.5146},{"date":"2024-05-14","close":9369.8525},{"date":"2024-05-16","close":9422.2471},{"date":"2024-05-17","close":9658.0215},{"date":"2024-05-20","close":9815.2051},{"date":"2024-05-21","close":9719.1484},{"date":"2024-05-22","close":9841.4014},{"date":"2024-05-23","close":9937.458},{"date":"2024-05-24","close":9823.9365},{"date":"2024-05-27","close":9692.9512},{"date":"2024-05-28","close":9727.8809},{"date":"2024-05-29","close":9727.8809},{"date":"2024-05-30","close":9623.0918},{"date":"2024-05-31","close":9605.6279},{"date":"2024-06-03","close":9815.2051},{"date":"2024-06-04","close":9658.0215},{"date":"2024-06-05","close":9745.3447},{"date":"2024-06-07","close":9762.8096},{"date":"2024-06-10","close":9719.1484},{"date":"2024-06-11","close":9701.6836},{"date":"2024-06-12","close":9710.416},{"date":"2024-06-13","close":9858.8662},{"date":"2024-06-14","close":9972.3867},{"date":"2024-06-17","close":9972.3867},{"date":"2024-06-18","close":9963.6553},{"date":"2024-06-19","close":9972.3867},{"date":"2024-06-20","close":9963.6553},{"date":"2024-06-21","close":9841.4014},{"date":"2024-06-24","close":9754.0781},{"date":"2024-06-25","close":9832.6699},{"date":"2024-06-26","close":9832.6699},{"date":"2024-06-27","close":9806.4717},{"date":"2024-06-28","close":9815.2051},{"date":"2024-07-01","close":9797.7402},{"date":"2024-07-02","close":9754.0781},{"date":"2024-07-03","close":9911.2607},{"date":"2024-07-04","close":9911.2607},{"date":"2024-07-05","close":9972.3867},{"date":"2024-07-08","close":9989.8525},{"date":"2024-07-09","close":10033.5137},{"date":"2024-07-10","close":10216.8945},{"date":"2024-07-11","close":11168.7256},{"date":"2024-07-12","close":12181.6816},{"date":"2024-07-15","close":13098.582},{"date":"2024-07-16","close":14059.1455},{"date":"2024-07-17","close":13334.3574},{"date":"2024-07-18","close":13517.7373},{"date":"2024-07-19","close":13884.4971},{"date":"2024-07-22","close":13770.9766},{"date":"2024-07-23","close":13666.1875},{"date":"2024-07-24","close":13971.8213},{"date":"2024-07-25","close":13334.3574},{"date":"2024-07-26","close":12993.7939},{"date":"2024-07-29","close":12469.8506},{"date":"2024-07-30","close":12522.2451},{"date":"2024-07-31","close":13351.8223},{"date":"2024-08-01","close":13709.8496},{"date":"2024-08-02","close":13605.0615},{"date":"2024-08-05","close":14111.5391},{"date":"2024-08-06","close":16023.9336},{"date":"2024-08-07","close":14818.8633},{"date":"2024-08-08","close":13884.4971},{"date":"2024-08-09","close":13098.582},{"date":"2024-08-12","close":12862.8086},{"date":"2024-08-13","close":12950.1318},{"date":"2024-08-14","close":13281.9629},{"date":"2024-08-16","close":13360.5547},{"date":"2024-08-19","close":13605.0615},{"date":"2024-08-20","close":14137.7373},{"date":"2024-08-21","close":13797.1738},{"date":"2024-08-22","close":13299.4277},{"date":"2024-08-23","close":13779.709},{"date":"2024-08-26","close":13543.9346},{"date":"2024-08-27","close":13316.8926},{"date":"2024-08-28","close":13220.8359},{"date":"2024-08-29","close":13378.0195},{"date":"2024-08-30","close":13378.0195},{"date":"2024-09-02","close":13701.1182},{"date":"2024-09-03","close":14303.6523},{"date":"2024-09-04","close":14041.6807},{"date":"2024-09-05","close":13901.9619},{"date":"2024-09-06","close":13910.6953},{"date":"2024-09-09","close":14129.0039},{"date":"2024-09-10","close":14085.3428},{"date":"2024-09-11","close":14102.8076},{"date":"2024-09-12","close":15115.7637},{"date":"2024-09-13","close":14085.3428},{"date":"2024-09-19","close":14556.8916},{"date":"2024-09-20","close":13762.2441},{"date":"2024-09-23","close":12880.2734},{"date":"2024-09-24","close":12199.1465},{"date":"2024-09-25","close":11928.4424},{"date":"2024-09-26","close":11745.0625},{"date":"2024-09-27","close":11570.415},{"date":"2024-09-30","close":11535.4844},{"date":"2024-10-02","close":11299.7109},{"date":"2024-10-04","close":11317.1758},{"date":"2024-10-07","close":11325.9072},{"date":"2024-10-08","close":11125.0625},{"date":"2024-10-10","close":10906.7529},{"date":"2024-10-11","close":11090.1338},{"date":"2024-10-14","close":10889.2881},{"date":"2024-10-15","close":10889.2881},{"date":"2024-10-16","close":10959.1475},{"date":"2024-10-17","close":11107.5986},{"date":"2024-10-18","close":10932.9502},{"date":"2024-10-21","close":10932.9502},{"date":"2024-10-22","close":10740.8379},{"date":"2024-10-23","close":10898.0205},{"date":"2024-10-24","close":10793.2314},{"date":"2024-10-25","close":10767.0352},{"date":"2024-10-28","close":10784.5},{"date":"2024-10-29","close":10906.7529},{"date":"2024-10-30","close":10801.9648},{"date":"2024-10-31","close":10784.5},{"date":"2024-11-01","close":10758.3027},{"date":"2024-11-04","close":10749.5703},{"date":"2024-11-05","close":10854.3584},{"date":"2024-11-06","close":10723.373},{"date":"2024-11-07","close":10819.4297},{"date":"2024-11-08","close":11029.0068},{"date":"2024-11-11","close":10871.8232},{"date":"2024-11-12","close":10461.4014},{"date":"2024-11-13","close":10356.6123},{"date":"2024-11-14","close":10251.8242},{"date":"2024-11-15","close":10347.8809},{"date":"2024-11-18","close":10723.373},{"date":"2024-11-19","close":10548.7246},{"date":"2024-11-20","close":10557.458},{"date":"2024-11-21","close":10583.6543},{"date":"2024-11-22","close":10548.7246},{"date":"2024-11-25","close":10574.9229},{"date":"2024-11-26","close":10574.9229},{"date":"2024-11-27","close":10583.6543},{"date":"2024-11-28","close":10670.9785},{"date":"2024-11-29","close":10470.1338},{"date":"2024-12-02","close":10409.0068},{"date":"2024-12-03","close":10670.9785},{"date":"2024-12-04","close":10496.3311},{"date":"2024-12-05","close":10312.9512},{"date":"2024-12-06","close":10295.4854},{"date":"2024-12-09","close":9998.585},{"date":"2024-12-10","close":10216.8945},{"date":"2024-12-11","close":10749.5703},{"date":"2024-12-12","close":11159.9922},{"date":"2024-12-13","close":11168.7256},{"date":"2024-12-16","close":11238.584},{"date":"2024-12-17","close":11186.1895},{"date":"2024-12-18","close":11212.3867},{"date":"2024-12-19","close":11063.9355},{"date":"2024-12-20","close":10863.0918},{"date":"2024-12-23","close":11203.6543},{"date":"2024-12-24","close":11290.9775},{"date":"2024-12-26","close":11526.7529},{"date":"2024-12-27","close":11178.5977},{"date":"2024-12-30","close":11046.8633},{"date":"2025-01-02","close":11140.959},{"date":"2025-01-03","close":10990.4053},{"date":"2025-01-06","close":10915.1289},{"date":"2025-01-07","close":10905.7197},{"date":"2025-01-08","close":10905.7197},{"date":"2025-01-09","close":10839.8525},{"date":"2025-01-10","close":10849.2617},{"date":"2025-01-13","close":10755.166},{"date":"2025-01-14","close":10849.2617},{"date":"2025-01-15","close":10886.9004},{"date":"2025-01-16","close":10933.9482},{"date":"2025-01-17","close":11037.4541},{"date":"2025-01-20","close":10962.1768},{"date":"2025-01-21","close":11037.4541},{"date":"2025-01-22","close":11112.7305},{"date":"2025-01-23","close":10962.1768},{"date":"2025-01-24","close":11216.2363},{"date":"2025-01-31","close":11235.0547},{"date":"2025-02-03","close":11122.1396},{"date":"2025-02-04","close":11282.1035},{"date":"2025-02-05","close":11291.5127},{"date":"2025-02-06","close":11197.417},{"date":"2025-02-07","close":11244.4648},{"date":"2025-02-10","close":11103.3213},{"date":"2025-02-11","close":11122.1396},{"date":"2025-02-12","close":11291.5127},{"date":"2025-02-13","close":11225.6455},{"date":"2025-02-14","close":11282.1035},{"date":"2025-02-17","close":11235.0547},{"date":"2025-02-18","close":11244.4648},{"date":"2025-02-19","close":11404.4277},{"date":"2025-02-20","close":11526.7529},{"date":"2025-02-21","close":11489.1143},{"date":"2025-02-24","close":11959.5938},{"date":"2025-02-25","close":11752.583},{"date":"2025-02-26","close":11780.8115},{"date":"2025-02-27","close":11771.4023},{"date":"2025-02-28","close":11554.9814},{"date":"2025-03-04","close":11489.1143},{"date":"2025-03-05","close":11507.9336},{"date":"2025-03-06","close":11479.7051},{"date":"2025-03-07","close":11338.5605},{"date":"2025-03-10","close":11498.5234},{"date":"2025-03-11","close":11432.6562},{"date":"2025-03-12","close":11347.9707},{"date":"2025-03-13","close":10905.7197},{"date":"2025-03-14","close":10830.4424},{"date":"2025-03-17","close":11329.1514},{"date":"2025-03-18","close":11291.5127},{"date":"2025-03-19","close":11761.9922},{"date":"2025-03-20","close":11517.3428},{"date":"2025-03-21","close":11395.0186},{"date":"2025-03-24","close":11385.6084},{"date":"2025-03-25","close":11366.7891},{"date":"2025-03-26","close":11385.6084},{"date":"2025-03-27","close":11329.1514},{"date":"2025-03-28","close":11122.1396},{"date":"2025-03-31","close":10990.4053},{"date":"2025-04-01","close":11507.9336},{"date":"2025-04-02","close":11451.4756},{"date":"2025-04-03","close":11310.332},{"date":"2025-04-04","close":11300.9219},{"date":"2025-04-07","close":11112.7305},{"date":"2025-04-08","close":11018.6348},{"date":"2025-04-09","close":10792.8047},{"date":"2025-04-10","close":11188.0068},{"date":"2025-04-11","close":11329.1514},{"date":"2025-04-14","close":11338.5605},{"date":"2025-04-15","close":11423.2471},{"date":"2025-04-16","close":11395.0186},{"date":"2025-04-17","close":11404.4277},{"date":"2025-04-18","close":11460.8857},{"date":"2025-04-21","close":11733.7637},{"date":"2025-04-22","close":11950.1846},{"date":"2025-04-23","close":12279.5205},{"date":"2025-04-24","close":12430.0732},{"date":"2025-04-25","close":12430.0732},{"date":"2025-04-28","close":12467.7119},{"date":"2025-04-29","close":12477.1211},{"date":"2025-04-30","close":12580.627},{"date":"2025-05-02","close":12721.7715},{"date":"2025-05-07","close":13032.2881},{"date":"2025-05-08","close":13041.6973},{"date":"2025-05-09","close":12966.4209},{"date":"2025-05-12","close":13220.4795},{"date":"2025-05-13","close":13220.4795},{"date":"2025-05-14","close":13286.3467},{"date":"2025-05-15","close":13192.251},{"date":"2025-05-16","close":13954.4277},{"date":"2025-05-19","close":13549.8154},{"date":"2025-05-20","close":13643.9111},{"date":"2025-05-21","close":14114.3906},{"date":"2025-05-22","close":13832.1035},{"date":"2025-05-23","close":13869.7412},{"date":"2025-05-26","close":13869.7412},{"date":"2025-05-27","close":13860.332},{"date":"2025-05-28","close":14359.04},{"date":"2025-05-29","close":15187.085},{"date":"2025-05-30","close":15205.9033},{"date":"2025-06-02","close":14773.0625},{"date":"2025-06-04","close":15234.1328},{"date":"2025-06-05","close":15525.8301},{"date":"2025-06-09","close":16617.3438},{"date":"2025-06-10","close":16297.417},{"date":"2025-06-11","close":17050.1836},{"date":"2025-06-12","close":16438.5605},{"date":"2025-06-13","close":16278.5977},{"date":"2025-06-16","close":16871.4023},{"date":"2025-06-17","close":16946.6777},{"date":"2025-06-18","close":17238.377},{"date":"2025-06-19","close":16861.9922},{"date":"2025-06-20","close":16542.0664},{"date":"2025-06-23","close":16692.6191},{"date":"2025-06-24","close":17624.1699},{"date":"2025-06-25","close":17501.8457},{"date":"2025-06-26","close":16890.2207},{"date":"2025-06-27","close":16645.5723},{"date":"2025-06-30","close":16654.9805},{"date":"2025-07-01","close":17116.0508},{"date":"2025-07-02","close":16956.0879},{"date":"2025-07-03","close":17078.4121},{"date":"2025-07-04","close":16645.5723},{"date":"2025-07-07","close":16909.041},{"date":"2025-07-08","close":17727.6758},{"date":"2025-07-09","close":18574.5391},{"date":"2025-07-10","close":21030.4434},{"date":"2025-07-11","close":20418.8184},{"date":"2025-07-14","close":19760.1465},{"date":"2025-07-15","close":19760.1465},{"date":"2025-07-16","close":18866.2363},{"date":"2025-07-17","close":18461.623},{"date":"2025-07-18","close":17972.3242},{"date":"2025-07-21","close":17605.3496},{"date":"2025-07-22","close":17727.6758},{"date":"2025-07-23","close":17473.6152},{"date":"2025-07-24","close":17125.4609},{"date":"2025-07-25","close":16937.2695},{"date":"2025-07-28","close":16316.2363},{"date":"2025-07-29","close":16466.7891},{"date":"2025-07-30","close":16382.1035},{"date":"2025-07-31","close":16532.6562},{"date":"2025-08-01","close":15601.1064},{"date":"2025-08-04","close":15968.0811},{"date":"2025-08-05","close":16137.4531},{"date":"2025-08-06","close":16212.7305},{"date":"2025-08-07","close":16203.3203},{"date":"2025-08-08","close":16052.7676},{"date":"2025-08-11","close":16080.9961},{"date":"2025-08-12","close":16372.6934},{"date":"2025-08-13","close":16419.7422},{"date":"2025-08-14","close":16353.874},{"date":"2025-08-18","close":15779.8887},{"date":"2025-08-19","close":16015.1289},{"date":"2025-08-20","close":15883.3945},{"date":"2025-08-21","close":15817.5273},{"date":"2025-08-22","close":16015.1289},{"date":"2025-08-25","close":16419.7422},{"date":"2025-08-26","close":16240.959},{"date":"2025-08-27","close":16118.6348},{"date":"2025-08-28","close":16495.0176},{"date":"2025-08-29","close":16363.2842},{"date":"2025-09-01","close":16184.502},{"date":"2025-09-02","close":16099.8154},{"date":"2025-09-03","close":15996.3096},{"date":"2025-09-04","close":15949.2617},{"date":"2025-09-05","close":15996.3096},{"date":"2025-09-08","close":16297.417},{"date":"2025-09-09","close":16814.9453},{"date":"2025-09-10","close":17398.3398},{"date":"2025-09-11","close":17134.8711},{"date":"2025-09-12","close":17125.4609},{"date":"2025-09-15","close":17530.0742},{"date":"2025-09-16","close":17445.3867},{"date":"2025-09-17","close":17163.0996},{"date":"2025-09-18","close":17445.3867},{"date":"2025-09-19","close":18680.0},{"date":"2025-09-22","close":17708.8555},{"date":"2025-09-23","close":17323.0625},{"date":"2025-09-24","close":16927.8594},{"date":"2025-09-25","close":16843.1738},{"date":"2025-09-26","close":16570.2949},{"date":"2025-09-29","close":16767.8965},{"date":"2025-09-30","close":16636.1621},{"date":"2025-10-01","close":16589.1133},{"date":"2025-10-02","close":16956.0879},{"date":"2025-10-10","close":16654.9805},{"date":"2025-10-13","close":16391.5117},{"date":"2025-10-14","close":16382.1035},{"date":"2025-10-15","close":16636.1621},{"date":"2025-10-16","close":17003.1367},{"date":"2025-10-17","close":16833.7637},{"date":"2025-10-20","close":17981.7344},{"date":"2025-10-21","close":17915.8672},{"date":"2025-10-22","close":17831.1797},{"date":"2025-10-23","close":17840.5898},{"date":"2025-10-24","close":17821.7715},{"date":"2025-10-27","close":18132.2871},{"date":"2025-10-28","close":18113.4688},{"date":"2025-10-29","close":17925.2773},{"date":"2025-10-30","close":18075.8301},{"date":"2025-10-31","close":17878.2285},{"date":"2025-11-03","close":18047.6016},{"date":"2025-11-04","close":17238.377},{"date":"2025-11-05","close":17097.2324},{"date":"2025-11-06","close":17228.9668},{"date":"2025-11-07","close":17069.0039},{"date":"2025-11-10","close":18066.4199},{"date":"2025-11-11","close":17793.543},{"date":"2025-11-12","close":18141.6973},{"date":"2025-11-13","close":18207.5645},{"date":"2025-11-14","close":17812.3613},{"date":"2025-11-17","close":18104.0586},{"date":"2025-11-18","close":17614.7598},{"date":"2025-11-19","close":17708.8555},{"date":"2025-11-20","close":17774.7227},{"date":"2025-11-21","close":17210.1465},{"date":"2025-11-24","close":17228.9668},{"date":"2025-11-25","close":17087.8223},{"date":"2025-11-26","close":17351.291},{"date":"2025-11-27","close":17558.3027},{"date":"2025-11-28","close":17642.9883},{"date":"2025-12-01","close":18047.6016},{"date":"2025-12-02","close":18866.2363},{"date":"2025-12-03","close":18819.1875},{"date":"2025-12-04","close":18151.1074},{"date":"2025-12-05","close":18207.5645},{"date":"2025-12-08","close":18198.1543},{"date":"2025-12-09","close":18160.5156},{"date":"2025-12-10","close":18122.877},{"date":"2025-12-11","close":17944.0957},{"date":"2025-12-12","close":18696.8633},{"date":"2025-12-15","close":18414.5762},{"date":"2025-12-16","close":18216.9746},{"date":"2025-12-17","close":18094.6484},{"date":"2025-12-18","close":17925.2773},{"date":"2025-12-19","close":18009.9629},{"date":"2025-12-22","close":17915.8672},{"date":"2025-12-23","close":18019.373},{"date":"2025-12-24","close":18188.7441},{"date":"2025-12-26","close":18273.4316},{"date":"2025-12-29","close":18132.2871},{"date":"2025-12-30","close":17953.5059},{"date":"2026-01-02","close":17972.3242},{"date":"2026-01-05","close":18104.0586},{"date":"2026-01-06","close":18376.9375},{"date":"2026-01-07","close":17991.1445},{"date":"2026-01-08","close":17388.9297},{"date":"2026-01-09","close":17426.5684},{"date":"2026-01-12","close":17530.0742},{"date":"2026-01-13","close":17614.7598},{"date":"2026-01-14","close":17539.4824},{"date":"2026-01-15","close":17398.3398},{"date":"2026-01-16","close":17398.3398},{"date":"2026-01-19","close":17483.0254},{"date":"2026-01-20","close":17661.8086},{"date":"2026-01-21","close":17360.7012},{"date":"2026-01-22","close":17464.207},{"date":"2026-01-23","close":18160.5156},{"date":"2026-01-26","close":18602.7676},{"date":"2026-01-27","close":18960.332},{"date":"2026-01-28","close":18819.1875},{"date":"2026-01-29","close":19666.0508},{"date":"2026-01-30","close":19242.6191},{"date":"2026-02-02","close":18301.6602},{"date":"2026-02-03","close":19477.8594},{"date":"2026-02-04","close":19242.6191},{"date":"2026-02-05","close":19007.3789},{"date":"2026-02-06","close":19195.5723},{"date":"2026-02-09","close":20371.7715},{"date":"2026-02-10","close":20889.2988},{"date":"2026-02-11","close":21124.5391},{"date":"2026-02-12","close":22535.9766},{"date":"2026-02-13","close":24135.6094},{"date":"2026-02-19","close":25782.2871},{"date":"2026-02-20","close":25829.3359},{"date":"2026-02-23","close":25829.3359},{"date":"2026-02-24","close":24606.0879},{"date":"2026-02-25","close":24747.2324},{"date":"2026-02-26","close":25405.9043},{"date":"2026-02-27","close":24747.2324},{"date":"2026-03-03","close":23241.6973},{"date":"2026-03-04","close":19901.291},{"date":"2026-03-05","close":22488.9297},{"date":"2026-03-06","close":22253.6895},{"date":"2026-03-09","close":21453.875},{"date":"2026-03-10","close":22441.8809},{"date":"2026-03-11","close":23006.457},{"date":"2026-03-12","close":24606.0879},{"date":"2026-03-13","close":24606.0879},{"date":"2026-03-16","close":24276.752},{"date":"2026-03-17","close":24323.8008},{"date":"2026-03-18","close":24841.3281},{"date":"2026-03-19","close":24464.9434},{"date":"2026-03-20","close":24888.375},{"date":"2026-03-23","close":24323.8008},{"date":"2026-03-24","close":24888.375},{"date":"2026-03-25","close":25029.5195},{"date":"2026-03-26","close":24653.1367},{"date":"2026-03-27","close":25500.0},{"date":"2026-03-30","close":25050.0},{"date":"2026-03-31","close":24450.0},{"date":"2026-04-01","close":25800.0},{"date":"2026-04-02","close":24850.0},{"date":"2026-04-03","close":25050.0},{"date":"2026-04-06","close":24500.0},{"date":"2026-04-07","close":24550.0},{"date":"2026-04-08","close":25650.0},{"date":"2026-04-09","close":25350.0},{"date":"2026-04-10","close":25300.0},{"date":"2026-04-13","close":25500.0},{"date":"2026-04-14","close":26850.0},{"date":"2026-04-15","close":28050.0},{"date":"2026-04-16","close":28950.0},{"date":"2026-04-17","close":28250.0},{"date":"2026-04-20","close":29650.0},{"date":"2026-04-21","close":29400.0},{"date":"2026-04-22","close":30800.0},{"date":"2026-04-23","close":30550.0},{"date":"2026-04-24","close":30300.0},{"date":"2026-04-27","close":31000.0},{"date":"2026-04-28","close":29800.0},{"date":"2026-04-29","close":29200.0},{"date":"2026-04-30","close":28650.0},{"date":"2026-05-04","close":29150.0},{"date":"2026-05-06","close":29950.0},{"date":"2026-05-07","close":28900.0},{"date":"2026-05-08","close":28550.0},{"date":"2026-05-11","close":28050.0},{"date":"2026-05-12","close":26700.0},{"date":"2026-05-13","close":26550.0},{"date":"2026-05-14","close":27400.0},{"date":"2026-05-15","close":26300.0},{"date":"2026-05-18","close":24900.0},{"date":"2026-05-19","close":24100.0},{"date":"2026-05-20","close":23600.0},{"date":"2026-05-21","close":24100.0},{"date":"2026-05-22","close":24750.0},{"date":"2026-05-26","close":24100.0},{"date":"2026-05-27","close":23800.0},{"date":"2026-05-28","close":23350.0},{"date":"2026-05-29","close":23200.0},{"date":"2026-06-01","close":22100.0},{"date":"2026-06-02","close":22300.0},{"date":"2026-06-04","close":22400.0},{"date":"2026-06-05","close":22400.0},{"date":"2026-06-08","close":21050.0},{"date":"2026-06-09","close":21900.0},{"date":"2026-06-10","close":22100.0},{"date":"2026-06-11","close":22000.0},{"date":"2026-06-12","close":22850.0},{"date":"2026-06-15","close":23050.0},{"date":"2026-06-16","close":22700.0},{"date":"2026-06-17","close":20100.0},{"date":"2026-06-18","close":20800.0},{"date":"2026-06-19","close":20000.0},{"date":"2026-06-22","close":19400.0},{"date":"2026-06-23","close":18620.0},{"date":"2026-06-24","close":18710.0},{"date":"2026-06-25","close":18600.0},{"date":"2026-06-26","close":18490.0},{"date":"2026-06-29","close":20350.0},{"date":"2026-06-30","close":19700.0},{"date":"2026-07-01","close":20150.0},{"date":"2026-07-02","close":19950.0},{"date":"2026-07-03","close":20600.0},{"date":"2026-07-06","close":21000.0},{"date":"2026-07-07","close":20750.0},{"date":"2026-07-08","close":20250.0},{"date":"2026-07-09","close":19760.0},{"date":"2026-07-10","close":20850.0},{"date":"2026-07-13","close":19850.0},{"date":"2026-07-14","close":19760.0},{"date":"2026-07-15","close":20050.0},{"date":"2026-07-16","close":19770.0},{"date":"2026-07-20","close":19170.0},{"date":"2026-07-21","close":19410.0},{"date":"2026-07-22","close":19050.0},{"date":"2026-07-23","close":19750.0},{"date":"2026-07-24","close":19500.0},{"date":"2026-07-27","close":19800.0},{"date":"2026-07-28","close":18950.0},{"date":"2026-07-29","close":18660.0},{"date":"2026-07-30","close":18740.0},{"date":"2026-07-31","close":19520.0},{"date":"2026-08-03","close":19350.0},{"date":"2026-08-04","close":19600.0},{"date":"2026-08-05","close":19700.0},{"date":"2026-08-06","close":19680.0},{"date":"2026-08-07","close":19510.0},{"date":"2026-08-10","close":19660.0},{"date":"2026-08-11","close":19680.0},{"date":"2026-08-12","close":19640.0},{"date":"2026-08-13","close":19390.0},{"date":"2026-08-14","close":19810.0},{"date":"2026-08-18","close":19790.0},{"date":"2026-08-19","close":19400.0},{"date":"2026-08-20","close":19400.0},{"date":"2026-08-21","close":19400.0},{"date":"2026-08-24","close":19470.0},{"date":"2026-08-25","close":19520.0},{"date":"2026-08-26","close":19700.0},{"date":"2026-08-27","close":19670.0},{"date":"2026-08-28","close":19790.0},{"date":"2026-08-31","close":19500.0},{"date":"2026-09-01","close":19720.0},{"date":"2026-09-02","close":19500.0},{"date":"2026-09-03","close":19490.0},{"date":"2026-09-04","close":19430.0},{"date":"2026-09-07","close":19500.0},{"date":"2026-09-08","close":19460.0},{"date":"2026-09-09","close":19320.0},{"date":"2026-09-10","close":19360.0},{"date":"2026-09-11","close":19380.0},{"date":"2026-09-14","close":19350.0},{"date":"2026-09-15","close":19380.0},{"date":"2026-09-16","close":19100.0},{"date":"2026-09-17","close":19200.0},{"date":"2026-09-18","close":19210.0},{"date":"2026-09-21","close":19200.0},{"date":"2026-09-22","close":19320.0},{"date":"2026-09-23","close":19300.0},{"date":"2026-09-28","close":19300.0},{"date":"2026-09-29","close":19390.0},{"date":"2026-09-30","close":19210.0},{"date":"2026-10-01","close":19200.0},{"date":"2026-10-02","close":19190.0},{"date":"2026-10-06","close":19190.0},{"date":"2026-10-07","close":19120.0},{"date":"2026-10-08","close":19110.0},{"date":"2026-10-12","close":18740.0},{"date":"2026-10-13","close":18990.0},{"date":"2026-10-14","close":18970.0},{"date":"2026-10-15","close":18530.0},{"date":"2026-10-16","close":19070.0},{"date":"2026-10-19","close":18870.0},{"date":"2026-10-20","close":18750.0},{"date":"2026-10-21","close":18630.0},{"date":"2026-10-22","close":18530.0},{"date":"2026-10-23","close":18330.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4497.0,"foreign_net":-4499.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":3440.0,"foreign_net":-3439.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":3405.0,"foreign_net":-3414.0,"institution_net":9.0},{"date":"2026-10-19","retail_net":552.0,"foreign_net":-502.0,"institution_net":-50.0},{"date":"2026-10-16","retail_net":-751.0,"foreign_net":753.0,"institution_net":-2.0},{"date":"2026-10-15","retail_net":3725.0,"foreign_net":-4592.0,"institution_net":867.0},{"date":"2026-10-14","retail_net":1583.0,"foreign_net":-1609.0,"institution_net":26.0},{"date":"2026-10-13","retail_net":2037.0,"foreign_net":-6719.0,"institution_net":4682.0},{"date":"2026-10-12","retail_net":332.0,"foreign_net":-1260.0,"institution_net":928.0},{"date":"2026-10-08","retail_net":4355.0,"foreign_net":-4740.0,"institution_net":385.0},{"date":"2026-10-07","retail_net":2846.0,"foreign_net":-2348.0,"institution_net":-498.0},{"date":"2026-10-06","retail_net":6424.0,"foreign_net":-6428.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":1628.0,"foreign_net":-1562.0,"institution_net":-66.0},{"date":"2026-10-01","retail_net":3783.0,"foreign_net":-3784.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":1309.0,"foreign_net":-1308.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":2895.0,"foreign_net":-2797.0,"institution_net":-98.0},{"date":"2026-09-28","retail_net":-4111.0,"foreign_net":4174.0,"institution_net":-63.0},{"date":"2026-09-23","retail_net":1044.0,"foreign_net":-1020.0,"institution_net":-24.0},{"date":"2026-09-22","retail_net":5574.0,"foreign_net":-5574.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2914.0,"foreign_net":-2912.0,"institution_net":-2.0},{"date":"2026-09-18","retail_net":1523.0,"foreign_net":-1509.0,"institution_net":-14.0},{"date":"2026-09-17","retail_net":1614.0,"foreign_net":-1614.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4093.0,"foreign_net":-4083.0,"institution_net":-10.0},{"date":"2026-09-15","retail_net":2102.0,"foreign_net":-2104.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":-269.0,"foreign_net":282.0,"institution_net":-13.0},{"date":"2026-09-11","retail_net":1570.0,"foreign_net":-1571.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":1584.0,"foreign_net":-1579.0,"institution_net":-5.0},{"date":"2026-09-09","retail_net":3028.0,"foreign_net":-3020.0,"institution_net":-8.0},{"date":"2026-09-08","retail_net":-506.0,"foreign_net":600.0,"institution_net":-94.0},{"date":"2026-09-07","retail_net":1201.0,"foreign_net":-1191.0,"institution_net":-10.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":4497.0,"foreign_net":-4499.0,"institution_net":2.0},"d3":{"retail_net":11342.0,"foreign_net":-11352.0,"institution_net":10.0},"d7":{"retail_net":16451.0,"foreign_net":-17302.0,"institution_net":851.0},"d14":{"retail_net":37856.0,"foreign_net":-44143.0,"institution_net":6287.0},"d30":{"retail_net":63421.0,"foreign_net":-69369.0,"institution_net":5948.0}},"analysis":"최근 5일 외국인 순매수 -1.11만, 기관 순매수 -42.00. 30일 누적: 외국인 -6.94만, 기관 5948.00.","foreign_flow":-11101.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-42.0},"insider_trades":[],"price_analysis":{"current":18600.0,"low_30d":18100.0,"support":18268.0,"high_30d":19780.0,"change_1d":0.4,"change_7d":-1.6,"change_30d":-4.6,"resistance":19612.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.4,"per":5.4,"quarter":"2024-Q2"},{"pbr":0.47,"per":10.26,"quarter":"2024-Q3"},{"pbr":0.44,"per":11.36,"quarter":"2024-Q4"},{"pbr":0.43,"per":7.15,"quarter":"2025-Q1"},{"pbr":0.63,"per":15.82,"quarter":"2025-Q2"},{"pbr":0.61,"per":11.38,"quarter":"2025-Q3"},{"pbr":0.64,"per":4.34,"quarter":"2025-Q4"},{"pbr":0.78,"per":6.17,"quarter":"2026-Q1"},{"pbr":0.61,"per":3.26,"quarter":"2026-Q2"},{"pbr":0.42,"per":3.08,"quarter":"현재"}],"timeline":[{"close":9815.2051,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11535.4844,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11046.8633,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10990.4053,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16654.9805,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16636.1621,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17953.5059,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.56,"pbr_5y_low":0.4,"per_5y_avg":8.35,"per_5y_low":3.26,"current_pbr":0.42,"current_per":3.08,"pbr_5y_high":0.78,"per_5y_high":15.82,"pbr_5y_median":0.61,"per_5y_median":7.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 59% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 9.6배로 재무 리스크","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":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +59.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 3.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":9.62,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.4,"per":5.4,"close":9815.2051,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":10.26,"close":11535.4844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.44,"per":11.36,"close":11046.8633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":7.15,"close":10990.4053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.63,"per":15.82,"close":16654.9805,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":11.38,"close":16636.1621,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":4.34,"close":17953.5059,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":6.17,"close":24450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":3.26,"close":19700.0,"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":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1532.0,"pbr":null,"per":null,"roa":0.002770076896232131,"roe":0.02942751787910922,"revenue":813033256811.0,"market_cap":null,"net_income":19700533491.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":7111908524199.0,"total_equity":669459570866.0,"profit_margin":0.024230907316476036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25478083547.0,"operating_margin":0.03133707426303068},{"eps":1363.31,"pbr":0.67,"per":6.95,"roa":0.0025163579338952384,"roe":0.028765125774494183,"revenue":511339150819.0,"market_cap":377400000000.0,"net_income":18633514607.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":7404953943955.0,"total_equity":647781440383.0,"profit_margin":0.03644061788962401,"dividend_yield":5.4,"fiscal_quarter":"Q1","operating_income":25994459077.0,"operating_margin":0.050836043035948415},{"eps":3095.821749161119,"pbr":null,"per":null,"roa":0.023075283252275355,"roe":0.07272682142598023,"revenue":703160433730.0,"market_cap":null,"net_income":42313176521.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1833701283681.0,"total_equity":581809787522.0,"profit_margin":0.060175707407973185,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":56424769382.0,"operating_margin":0.08024451700544064},{"eps":45.95856413021074,"pbr":null,"per":null,"roa":0.0001232902982081904,"roe":0.0011099167557669567,"revenue":-40591868887.0,"market_cap":null,"net_income":628154007.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":5094918384732.0,"total_equity":565946953892.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1103702530.0,"operating_margin":null},{"eps":-545.041809209328,"pbr":null,"per":null,"roa":-0.001605658162499276,"roe":-0.013646990731017097,"revenue":46155709736.0,"market_cap":null,"net_income":-7449540753.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":4639555869977.0,"total_equity":545874244354.0,"profit_margin":-0.16140019936015831,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11595630140.0,"operating_margin":-0.25122850902573757},{"eps":1542.2614959179984,"pbr":null,"per":null,"roa":0.003960453420403812,"roe":0.04045844964625879,"revenue":200298078271.0,"market_cap":null,"net_income":21079373493.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":5322464691644.0,"total_equity":521012883027.0,"profit_margin":0.1052400186510025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29377679903.0,"operating_margin":0.14666980410691952},{"eps":418.4,"pbr":null,"per":null,"roa":0.0030760172347258715,"roe":0.010357967593215006,"revenue":222091620740.0,"market_cap":null,"net_income":5325623930.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1731337480778.0,"total_equity":514157230371.0,"profit_margin":0.02397940053863916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7719903013.0,"operating_margin":0.03475999223778729},{"eps":-362.65772859645347,"pbr":null,"per":null,"roa":-0.0009120155547907254,"roe":-0.009743071174544772,"revenue":7204470558.0,"market_cap":null,"net_income":-4956745488.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":5434935250789.0,"total_equity":508745692113.0,"profit_margin":-0.6880096806691677,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5700447715.0,"operating_margin":-0.7912375613319843},{"eps":-61.1914863402699,"pbr":null,"per":null,"roa":-0.00018327930001293,"roe":-0.0016538440226055592,"revenue":12731574346.0,"market_cap":null,"net_income":-836355053.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":4563281575939.0,"total_equity":505703706981.0,"profit_margin":-0.06569140864050059,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3255588565.0,"operating_margin":-0.25570981848154856},{"eps":978.0013040667319,"pbr":null,"per":null,"roa":0.003144280752011004,"roe":0.026927180745989664,"revenue":192849874135.0,"market_cap":null,"net_income":13367159084.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":4251261302112.0,"total_equity":496418812281.0,"profit_margin":0.06931380766493338,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19646971069.0,"operating_margin":0.10187702303215714},{"eps":570.2,"pbr":null,"per":null,"roa":0.0041525206811359435,"roe":0.014818217289557482,"revenue":227898774131.0,"market_cap":null,"net_income":7257870551.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1747822854675.0,"total_equity":489793772704.0,"profit_margin":0.03184690474389325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9302802634.0,"operating_margin":0.040819888871594344},{"eps":329.74034328243505,"pbr":null,"per":null,"roa":0.0012659508367115296,"roe":0.0093627609122274,"revenue":202565863194.0,"market_cap":null,"net_income":4506836143.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":3560040415714.0,"total_equity":481357602234.0,"profit_margin":0.022248744541343294,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5020721083.0,"operating_margin":0.024785622828223476}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1816.7502,"per":5.4,"date":"2024-06","close":9815.21,"source":"reported"},{"eps":1816.7502,"per":7.35,"date":"2024-07","close":13351.82,"source":"reported"},{"eps":1816.7502,"per":7.36,"date":"2024-08","close":13378.02,"source":"reported"},{"eps":1124.3521,"per":10.26,"date":"2024-09","close":11535.48,"source":"reported"},{"eps":1124.3521,"per":9.59,"date":"2024-10","close":10784.5,"source":"reported"},{"eps":1124.3521,"per":9.31,"date":"2024-11","close":10470.13,"source":"reported"},{"eps":972.5521,"per":11.36,"date":"2024-12","close":11046.86,"source":"reported"},{"eps":972.5521,"per":11.55,"date":"2025-01","close":11235.05,"source":"reported"},{"eps":972.5521,"per":11.88,"date":"2025-02","close":11554.98,"source":"reported"},{"eps":1536.8123,"per":7.15,"date":"2025-03","close":10990.41,"source":"reported"},{"eps":1536.8123,"per":8.19,"date":"2025-04","close":12580.63,"source":"reported"},{"eps":1536.8123,"per":9.89,"date":"2025-05","close":15205.9,"source":"reported"},{"eps":1052.962,"per":15.82,"date":"2025-06","close":16654.98,"source":"reported"},{"eps":1052.962,"per":15.7,"date":"2025-07","close":16532.66,"source":"reported"},{"eps":1052.962,"per":15.54,"date":"2025-08","close":16363.28,"source":"reported"},{"eps":1461.5783,"per":11.38,"date":"2025-09","close":16636.16,"source":"reported"},{"eps":1461.5783,"per":12.23,"date":"2025-10","close":17878.23,"source":"reported"},{"eps":1461.5783,"per":12.07,"date":"2025-11","close":17642.99,"source":"reported"},{"eps":4139.0,"per":4.34,"date":"2025-12","close":17953.51,"source":"reported"},{"eps":4139.0,"per":4.65,"date":"2026-01","close":19242.62,"source":"reported"},{"eps":4139.0,"per":5.98,"date":"2026-02","close":24747.23,"source":"reported"},{"eps":3960.0485,"per":6.17,"date":"2026-03","close":24450.0,"source":"reported"},{"eps":3960.0485,"per":7.23,"date":"2026-04","close":28650.0,"source":"reported"},{"eps":3960.0485,"per":5.86,"date":"2026-05","close":23200.0,"source":"reported"},{"eps":6037.0903,"per":3.26,"date":"2026-06","close":19700.0,"source":"reported"},{"eps":6037.0903,"per":3.23,"date":"2026-07","close":19520.0,"source":"reported"},{"eps":6037.0903,"per":3.23,"date":"2026-08","close":19500.0,"source":"reported"},{"eps":6037.0903,"per":3.18,"date":"2026-09","close":19210.0,"source":"reported"},{"eps":6037.0903,"per":3.04,"date":"2026-10","close":18330.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.35,"std":3.86,"count":29,"current":3.04,"lower_1sd":4.49,"upper_1sd":12.22},"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":"한양증권","phase":"above-fold","symbol_resolved":true}