{"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":"2026-10-23T09:46:16.906803+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-215.3,"direction":"higher_better","percentile":6}],"summary":"매출 +2.3%","percentile":30},"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":53.2,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.6,"direction":"higher_better","percentile":57}],"summary":"RSI 53","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 51.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":20.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.24,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-39.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 20.4x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"일성아이에스(003120)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2859.60억. 현재가 21,500원, 전일 대비 -1.4%, 30일 +3.6%. PER 51.6배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 42.00, 기관 순매도 2964.00.","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":5.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.97%","value_pct":5.97},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":308.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 308%로 이익을 초과(주의)","percentile":52},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.9701},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":112.85710147986174,"grade":"D","trend":"하락","atr_14":603.5714285714286,"rsi_14":53.22580645161291,"sma_20":21870.0,"sma_60":21142.5,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.2로 중립 구간입니다. MACD(112.86)가 시그널선(181.08)을 하회합니다(데드크로스). SMA20 21870, SMA60 21142 — 혼조세입니다. 볼린저밴드 21361~22379 (현재 위치 14%).","bb_lower":21360.686736870128,"bb_upper":22379.313263129872,"macd_signal":181.07876262644112},"change_pct":-1.38,"chart_data":[{"date":"2024-10-23","open":13990,"high":14070,"low":13768,"close":13804,"volume":8309},{"date":"2024-10-24","open":13804,"high":14212,"low":13768,"close":14070,"volume":3736},{"date":"2024-10-25","open":14070,"high":14328,"low":13955,"close":14088,"volume":3661},{"date":"2024-10-28","open":13928,"high":15065,"low":13928,"close":14195,"volume":9870},{"date":"2024-10-29","open":14212,"high":14372,"low":14195,"close":14195,"volume":1865},{"date":"2024-10-30","open":14346,"high":14346,"low":14079,"close":14124,"volume":3776},{"date":"2024-10-31","open":14052,"high":14301,"low":14026,"close":14044,"volume":6887},{"date":"2024-11-01","open":14124,"high":14124,"low":13857,"close":13884,"volume":5248},{"date":"2024-11-04","open":13777,"high":14443,"low":13777,"close":14079,"volume":3574},{"date":"2024-11-05","open":14434,"high":14434,"low":13857,"close":14070,"volume":2533},{"date":"2024-11-06","open":14044,"high":14426,"low":14044,"close":14159,"volume":2051},{"date":"2024-11-07","open":14390,"high":14390,"low":14052,"close":14168,"volume":1697},{"date":"2024-11-08","open":14168,"high":14381,"low":14115,"close":14132,"volume":5702},{"date":"2024-11-11","open":14426,"high":14426,"low":14017,"close":14283,"volume":3241},{"date":"2024-11-12","open":14141,"high":14283,"low":14044,"close":14061,"volume":4404},{"date":"2024-11-13","open":14035,"high":14710,"low":13679,"close":13759,"volume":6817},{"date":"2024-11-14","open":14381,"high":14381,"low":13502,"close":13937,"volume":3580},{"date":"2024-11-15","open":13937,"high":14186,"low":13768,"close":13866,"volume":2862},{"date":"2024-11-18","open":13813,"high":14390,"low":13813,"close":14035,"volume":6522},{"date":"2024-11-19","open":13999,"high":14212,"low":13973,"close":14070,"volume":1905},{"date":"2024-11-20","open":13990,"high":14168,"low":13990,"close":14097,"volume":1555},{"date":"2024-11-21","open":14124,"high":14168,"low":14070,"close":14141,"volume":2485},{"date":"2024-11-22","open":14212,"high":14505,"low":14079,"close":14257,"volume":5946},{"date":"2024-11-25","open":14310,"high":14310,"low":13990,"close":14257,"volume":9482},{"date":"2024-11-26","open":14257,"high":14301,"low":14052,"close":14203,"volume":2385},{"date":"2024-11-27","open":14088,"high":14239,"low":14035,"close":14203,"volume":3968},{"date":"2024-11-28","open":14195,"high":14479,"low":14159,"close":14479,"volume":9115},{"date":"2024-11-29","open":14319,"high":14479,"low":14195,"close":14301,"volume":9935},{"date":"2024-12-02","open":14301,"high":14479,"low":14239,"close":14346,"volume":4036},{"date":"2024-12-03","open":14470,"high":14745,"low":14363,"close":14656,"volume":3893},{"date":"2024-12-04","open":14648,"high":14648,"low":13839,"close":14408,"volume":9708},{"date":"2024-12-05","open":14399,"high":14523,"low":14124,"close":14124,"volume":4276},{"date":"2024-12-06","open":14124,"high":14461,"low":14061,"close":14257,"volume":4195},{"date":"2024-12-09","open":14257,"high":14417,"low":13591,"close":13591,"volume":8831},{"date":"2024-12-10","open":13617,"high":14159,"low":13617,"close":14026,"volume":10597},{"date":"2024-12-11","open":14159,"high":14168,"low":14088,"close":14168,"volume":9752},{"date":"2024-12-12","open":14168,"high":14266,"low":13999,"close":14212,"volume":6558},{"date":"2024-12-13","open":14212,"high":14283,"low":14132,"close":14168,"volume":3787},{"date":"2024-12-16","open":14239,"high":14266,"low":14177,"close":14239,"volume":8702},{"date":"2024-12-17","open":14239,"high":14248,"low":14195,"close":14239,"volume":2606},{"date":"2024-12-18","open":14239,"high":14248,"low":14159,"close":14212,"volume":6115},{"date":"2024-12-19","open":14266,"high":14266,"low":14124,"close":14212,"volume":1096},{"date":"2024-12-20","open":14132,"high":14239,"low":14035,"close":14177,"volume":4355},{"date":"2024-12-23","open":14177,"high":14337,"low":14150,"close":14212,"volume":8403},{"date":"2024-12-24","open":14212,"high":14426,"low":14168,"close":14266,"volume":6872},{"date":"2024-12-26","open":14310,"high":14381,"low":14266,"close":14346,"volume":23502},{"date":"2024-12-27","open":14753,"high":14933,"low":14393,"close":14582,"volume":19092},{"date":"2024-12-30","open":14582,"high":14933,"low":14507,"close":14677,"volume":7192},{"date":"2025-01-02","open":14677,"high":14677,"low":14488,"close":14535,"volume":5371},{"date":"2025-01-03","open":14715,"high":14715,"low":14478,"close":14507,"volume":4232},{"date":"2025-01-06","open":14743,"high":15435,"low":14393,"close":15387,"volume":30438},{"date":"2025-01-07","open":15624,"high":16192,"low":15141,"close":15993,"volume":102897},{"date":"2025-01-08","open":16230,"high":16467,"low":15624,"close":15974,"volume":69031},{"date":"2025-01-09","open":15880,"high":15965,"low":15416,"close":15529,"volume":21714},{"date":"2025-01-10","open":15586,"high":15955,"low":15416,"close":15510,"volume":7707},{"date":"2025-01-13","open":15482,"high":15785,"low":15292,"close":15406,"volume":12549},{"date":"2025-01-14","open":15889,"high":15889,"low":15217,"close":15245,"volume":10596},{"date":"2025-01-15","open":15340,"high":15510,"low":15150,"close":15217,"volume":11318},{"date":"2025-01-16","open":15245,"high":15340,"low":15160,"close":15226,"volume":4363},{"date":"2025-01-17","open":15226,"high":15387,"low":15150,"close":15226,"volume":6142},{"date":"2025-01-20","open":15226,"high":15652,"low":14204,"close":15226,"volume":12168},{"date":"2025-01-21","open":15188,"high":15188,"low":14914,"close":15103,"volume":5923},{"date":"2025-01-22","open":15094,"high":15236,"low":14933,"close":14942,"volume":8522},{"date":"2025-01-23","open":14828,"high":15463,"low":14715,"close":14781,"volume":5898},{"date":"2025-01-24","open":14781,"high":14989,"low":14724,"close":14885,"volume":11494},{"date":"2025-01-31","open":14961,"high":15084,"low":14885,"close":15008,"volume":2200},{"date":"2025-02-03","open":15008,"high":15378,"low":14601,"close":14828,"volume":19558},{"date":"2025-02-04","open":15141,"high":15141,"low":14668,"close":14791,"volume":12944},{"date":"2025-02-05","open":14828,"high":14847,"low":14658,"close":14696,"volume":5639},{"date":"2025-02-06","open":14668,"high":15056,"low":14630,"close":14649,"volume":9471},{"date":"2025-02-07","open":14592,"high":15008,"low":14573,"close":14677,"volume":6516},{"date":"2025-02-10","open":14677,"high":14876,"low":14601,"close":14715,"volume":7042},{"date":"2025-02-11","open":14847,"high":14847,"low":14649,"close":14677,"volume":2901},{"date":"2025-02-12","open":14677,"high":14753,"low":14639,"close":14724,"volume":4016},{"date":"2025-02-13","open":14857,"high":14857,"low":14611,"close":14649,"volume":6111},{"date":"2025-02-14","open":14677,"high":14781,"low":14639,"close":14658,"volume":4942},{"date":"2025-02-17","open":14544,"high":14686,"low":14544,"close":14658,"volume":1711},{"date":"2025-02-18","open":14724,"high":14762,"low":14639,"close":14762,"volume":3197},{"date":"2025-02-19","open":14762,"high":14762,"low":14630,"close":14677,"volume":1137},{"date":"2025-02-20","open":14781,"high":14781,"low":14677,"close":14724,"volume":1724},{"date":"2025-02-21","open":14724,"high":14772,"low":14677,"close":14715,"volume":3714},{"date":"2025-02-24","open":14772,"high":14772,"low":14592,"close":14715,"volume":2008},{"date":"2025-02-25","open":14772,"high":14772,"low":14535,"close":14592,"volume":8801},{"date":"2025-02-26","open":14762,"high":14762,"low":14535,"close":14696,"volume":3613},{"date":"2025-02-27","open":14753,"high":14753,"low":14630,"close":14696,"volume":1224},{"date":"2025-02-28","open":14743,"high":14743,"low":14554,"close":14554,"volume":6047},{"date":"2025-03-04","open":14649,"high":14658,"low":14327,"close":14327,"volume":9896},{"date":"2025-03-05","open":14440,"high":14478,"low":14204,"close":14478,"volume":3097},{"date":"2025-03-06","open":14563,"high":14563,"low":14317,"close":14516,"volume":1614},{"date":"2025-03-07","open":14582,"high":14668,"low":14346,"close":14488,"volume":4175},{"date":"2025-03-10","open":14412,"high":14563,"low":14346,"close":14412,"volume":3790},{"date":"2025-03-11","open":14336,"high":14469,"low":14298,"close":14459,"volume":5707},{"date":"2025-03-12","open":14459,"high":14488,"low":14393,"close":14459,"volume":1331},{"date":"2025-03-13","open":14459,"high":14601,"low":14383,"close":14535,"volume":3047},{"date":"2025-03-14","open":14573,"high":14573,"low":14431,"close":14535,"volume":1805},{"date":"2025-03-17","open":14535,"high":14696,"low":14440,"close":14525,"volume":3510},{"date":"2025-03-18","open":14459,"high":14525,"low":14459,"close":14469,"volume":1448},{"date":"2025-03-19","open":14488,"high":14488,"low":14440,"close":14478,"volume":1076},{"date":"2025-03-20","open":14478,"high":14497,"low":14440,"close":14488,"volume":1110},{"date":"2025-03-21","open":14497,"high":14497,"low":14402,"close":14421,"volume":2551},{"date":"2025-03-24","open":14421,"high":14431,"low":14317,"close":14431,"volume":6820},{"date":"2025-03-25","open":14412,"high":14478,"low":14412,"close":14478,"volume":1256},{"date":"2025-03-26","open":14507,"high":14630,"low":14488,"close":14516,"volume":695},{"date":"2025-03-27","open":14516,"high":14525,"low":14440,"close":14516,"volume":529},{"date":"2025-03-28","open":14544,"high":14544,"low":14365,"close":14516,"volume":1302},{"date":"2025-03-31","open":14516,"high":14516,"low":14279,"close":14365,"volume":3749},{"date":"2025-04-01","open":14317,"high":14497,"low":14298,"close":14497,"volume":4815},{"date":"2025-04-02","open":14488,"high":14488,"low":14308,"close":14336,"volume":3196},{"date":"2025-04-03","open":14298,"high":14317,"low":14194,"close":14317,"volume":1244},{"date":"2025-04-04","open":14204,"high":14308,"low":14204,"close":14298,"volume":1587},{"date":"2025-04-07","open":14298,"high":14298,"low":14033,"close":14043,"volume":10144},{"date":"2025-04-08","open":14109,"high":14137,"low":13976,"close":14043,"volume":3966},{"date":"2025-04-09","open":14109,"high":14109,"low":13749,"close":14024,"volume":4666},{"date":"2025-04-10","open":14099,"high":14393,"low":14090,"close":14374,"volume":6883},{"date":"2025-04-11","open":13853,"high":14270,"low":13730,"close":14128,"volume":18140},{"date":"2025-04-14","open":14128,"high":14393,"low":14118,"close":14393,"volume":3340},{"date":"2025-04-15","open":14459,"high":14469,"low":14232,"close":14365,"volume":1023},{"date":"2025-04-16","open":14365,"high":14469,"low":14308,"close":14393,"volume":1435},{"date":"2025-04-17","open":14393,"high":14601,"low":14279,"close":14469,"volume":20123},{"date":"2025-04-18","open":14436,"high":14658,"low":14402,"close":14516,"volume":12068},{"date":"2025-04-21","open":14516,"high":14658,"low":14478,"close":14611,"volume":1430},{"date":"2025-04-22","open":14639,"high":14819,"low":14582,"close":14715,"volume":5835},{"date":"2025-04-23","open":14743,"high":14904,"low":14715,"close":14819,"volume":5445},{"date":"2025-04-24","open":14942,"high":15027,"low":14904,"close":14989,"volume":11402},{"date":"2025-04-25","open":15122,"high":15122,"low":14933,"close":15008,"volume":1793},{"date":"2025-04-28","open":15245,"high":15245,"low":14980,"close":14980,"volume":4487},{"date":"2025-04-29","open":14980,"high":15397,"low":14866,"close":15397,"volume":11825},{"date":"2025-04-30","open":15378,"high":15378,"low":14923,"close":14923,"volume":8407},{"date":"2025-05-02","open":15103,"high":15103,"low":14810,"close":14980,"volume":5579},{"date":"2025-05-07","open":15065,"high":15065,"low":14895,"close":14961,"volume":6752},{"date":"2025-05-08","open":14961,"high":15132,"low":14942,"close":15084,"volume":5517},{"date":"2025-05-09","open":15132,"high":15141,"low":15084,"close":15141,"volume":2577},{"date":"2025-05-12","open":15160,"high":15917,"low":15150,"close":15804,"volume":39653},{"date":"2025-05-13","open":15804,"high":15804,"low":15643,"close":15775,"volume":8350},{"date":"2025-05-14","open":15775,"high":16268,"low":15747,"close":16145,"volume":14282},{"date":"2025-05-15","open":16003,"high":16230,"low":16003,"close":16192,"volume":10537},{"date":"2025-05-16","open":16192,"high":16268,"low":16192,"close":16211,"volume":5659},{"date":"2025-05-19","open":16249,"high":16287,"low":16173,"close":16230,"volume":7208},{"date":"2025-05-20","open":16230,"high":16476,"low":16211,"close":16334,"volume":18753},{"date":"2025-05-21","open":16325,"high":16931,"low":16239,"close":16836,"volume":11638},{"date":"2025-05-22","open":16921,"high":18086,"low":16921,"close":17631,"volume":48366},{"date":"2025-05-23","open":17631,"high":17821,"low":17366,"close":17707,"volume":13723},{"date":"2025-05-26","open":17773,"high":18285,"low":17707,"close":17934,"volume":13496},{"date":"2025-05-27","open":17896,"high":18076,"low":17896,"close":17982,"volume":19693},{"date":"2025-05-28","open":17982,"high":18181,"low":17792,"close":17868,"volume":10328},{"date":"2025-05-29","open":17915,"high":18465,"low":17754,"close":18455,"volume":14484},{"date":"2025-05-30","open":18474,"high":19554,"low":18455,"close":18824,"volume":45573},{"date":"2025-06-02","open":18824,"high":19364,"low":18768,"close":18768,"volume":15455},{"date":"2025-06-04","open":18815,"high":21495,"low":18815,"close":20358,"volume":58161},{"date":"2025-06-05","open":20642,"high":20785,"low":19554,"close":19696,"volume":20275},{"date":"2025-06-09","open":19980,"high":21921,"low":19980,"close":20737,"volume":61608},{"date":"2025-06-10","open":21211,"high":23388,"low":20974,"close":22252,"volume":91033},{"date":"2025-06-11","open":22063,"high":22536,"low":21589,"close":22536,"volume":33067},{"date":"2025-06-12","open":22631,"high":22631,"low":21447,"close":21873,"volume":26944},{"date":"2025-06-13","open":21873,"high":21968,"low":20311,"close":20785,"volume":28850},{"date":"2025-06-16","open":20737,"high":21163,"low":19412,"close":20737,"volume":27565},{"date":"2025-06-17","open":21069,"high":21305,"low":20453,"close":20642,"volume":25406},{"date":"2025-06-18","open":20785,"high":21542,"low":20548,"close":21495,"volume":12425},{"date":"2025-06-19","open":21637,"high":21873,"low":21021,"close":21826,"volume":25836},{"date":"2025-06-20","open":22252,"high":22252,"low":21542,"close":21873,"volume":15203},{"date":"2025-06-23","open":21826,"high":22015,"low":21163,"close":21968,"volume":12395},{"date":"2025-06-24","open":21779,"high":22347,"low":21637,"close":21968,"volume":14067},{"date":"2025-06-25","open":21873,"high":21873,"low":21305,"close":21589,"volume":13403},{"date":"2025-06-26","open":21116,"high":21684,"low":20737,"close":21495,"volume":7895},{"date":"2025-06-27","open":21305,"high":21589,"low":21116,"close":21400,"volume":10027},{"date":"2025-06-30","open":21211,"high":21495,"low":21069,"close":21447,"volume":7837},{"date":"2025-07-01","open":21305,"high":23957,"low":21163,"close":23957,"volume":108832},{"date":"2025-07-02","open":23957,"high":23957,"low":23010,"close":23673,"volume":24774},{"date":"2025-07-03","open":23531,"high":23909,"low":23152,"close":23341,"volume":10323},{"date":"2025-07-04","open":23341,"high":23957,"low":23199,"close":23388,"volume":15635},{"date":"2025-07-07","open":23341,"high":23341,"low":22347,"close":23057,"volume":23958},{"date":"2025-07-08","open":23057,"high":24146,"low":22678,"close":23767,"volume":20468},{"date":"2025-07-09","open":25377,"high":29023,"low":24714,"close":26939,"volume":449557},{"date":"2025-07-10","open":27460,"high":27460,"low":25945,"close":26513,"volume":132010},{"date":"2025-07-11","open":26561,"high":29780,"low":26229,"close":27129,"volume":371682},{"date":"2025-07-14","open":26892,"high":27365,"low":25377,"close":26419,"volume":140318},{"date":"2025-07-15","open":26703,"high":26703,"low":25566,"close":26182,"volume":44757},{"date":"2025-07-16","open":25472,"high":26229,"low":25046,"close":26040,"volume":31434},{"date":"2025-07-17","open":25803,"high":26040,"low":25424,"close":25756,"volume":21143},{"date":"2025-07-18","open":25756,"high":25945,"low":24572,"close":24762,"volume":26239},{"date":"2025-07-21","open":24762,"high":25282,"low":24383,"close":25093,"volume":24946},{"date":"2025-07-22","open":25330,"high":27460,"low":24998,"close":25661,"volume":103208},{"date":"2025-07-23","open":25377,"high":25424,"low":24572,"close":25093,"volume":32012},{"date":"2025-07-24","open":25945,"high":25945,"low":24951,"close":24998,"volume":19959},{"date":"2025-07-25","open":24998,"high":25377,"low":24809,"close":24904,"volume":14654},{"date":"2025-07-28","open":24667,"high":24667,"low":23483,"close":23909,"volume":31925},{"date":"2025-07-29","open":23436,"high":23862,"low":23057,"close":23720,"volume":22429},{"date":"2025-07-30","open":23436,"high":24288,"low":23341,"close":23625,"volume":17726},{"date":"2025-07-31","open":23673,"high":24099,"low":23104,"close":23625,"volume":9048},{"date":"2025-08-01","open":23578,"high":23578,"low":22158,"close":22394,"volume":36022},{"date":"2025-08-04","open":22394,"high":23010,"low":21826,"close":22915,"volume":12459},{"date":"2025-08-05","open":22915,"high":23436,"low":22773,"close":23246,"volume":12499},{"date":"2025-08-06","open":23246,"high":23862,"low":23152,"close":23673,"volume":11697},{"date":"2025-08-07","open":23578,"high":24004,"low":23199,"close":23578,"volume":7050},{"date":"2025-08-08","open":23578,"high":23767,"low":23388,"close":23436,"volume":4136},{"date":"2025-08-11","open":23436,"high":23625,"low":23246,"close":23436,"volume":4427},{"date":"2025-08-12","open":24051,"high":24051,"low":23531,"close":23720,"volume":6625},{"date":"2025-08-13","open":23909,"high":24193,"low":23578,"close":23625,"volume":6929},{"date":"2025-08-14","open":23625,"high":23673,"low":23294,"close":23483,"volume":6232},{"date":"2025-08-18","open":23483,"high":23483,"low":22489,"close":22584,"volume":13183},{"date":"2025-08-19","open":22489,"high":22489,"low":21400,"close":21637,"volume":35293},{"date":"2025-08-20","open":21968,"high":21968,"low":20737,"close":20737,"volume":17673},{"date":"2025-08-21","open":21163,"high":21211,"low":20406,"close":20642,"volume":9974},{"date":"2025-08-22","open":20642,"high":21116,"low":20500,"close":20832,"volume":5965},{"date":"2025-08-25","open":21116,"high":21684,"low":20785,"close":21637,"volume":8699},{"date":"2025-08-26","open":21779,"high":21779,"low":21163,"close":21211,"volume":4815},{"date":"2025-08-27","open":21400,"high":21400,"low":20879,"close":21211,"volume":3948},{"date":"2025-08-28","open":21637,"high":22063,"low":20690,"close":21873,"volume":21585},{"date":"2025-08-29","open":22252,"high":22536,"low":22015,"close":22394,"volume":14880},{"date":"2025-09-01","open":23104,"high":24335,"low":22489,"close":23625,"volume":57145},{"date":"2025-09-02","open":23815,"high":24146,"low":23246,"close":23388,"volume":21367},{"date":"2025-09-03","open":23388,"high":23625,"low":22536,"close":23010,"volume":20917},{"date":"2025-09-04","open":22820,"high":23294,"low":22773,"close":23294,"volume":6562},{"date":"2025-09-05","open":23767,"high":23767,"low":23010,"close":23388,"volume":4004},{"date":"2025-09-08","open":23388,"high":23767,"low":23199,"close":23673,"volume":7512},{"date":"2025-09-09","open":23673,"high":24288,"low":22536,"close":24146,"volume":36796},{"date":"2025-09-10","open":24004,"high":24335,"low":23625,"close":23815,"volume":13578},{"date":"2025-09-11","open":23673,"high":23957,"low":23199,"close":23578,"volume":13039},{"date":"2025-09-12","open":23767,"high":23767,"low":23294,"close":23483,"volume":11083},{"date":"2025-09-15","open":23483,"high":24099,"low":23388,"close":24099,"volume":21545},{"date":"2025-09-16","open":24099,"high":24477,"low":23578,"close":23720,"volume":8202},{"date":"2025-09-17","open":23720,"high":23909,"low":23057,"close":23104,"volume":12289},{"date":"2025-09-18","open":23719,"high":23719,"low":22963,"close":23104,"volume":4161},{"date":"2025-09-19","open":24450,"high":24600,"low":24200,"close":24250,"volume":6642},{"date":"2025-09-22","open":22820,"high":23152,"low":22631,"close":22726,"volume":9298},{"date":"2025-09-23","open":22726,"high":23436,"low":22252,"close":23152,"volume":10952},{"date":"2025-09-24","open":23388,"high":23388,"low":22442,"close":22584,"volume":20982},{"date":"2025-09-25","open":22584,"high":22678,"low":22063,"close":22347,"volume":4323},{"date":"2025-09-26","open":22347,"high":22678,"low":22110,"close":22394,"volume":4725},{"date":"2025-09-29","open":22394,"high":23199,"low":22394,"close":22915,"volume":5045},{"date":"2025-09-30","open":22962,"high":23388,"low":22773,"close":23199,"volume":4014},{"date":"2025-10-01","open":23010,"high":23483,"low":22868,"close":23294,"volume":4155},{"date":"2025-10-02","open":23389,"high":23484,"low":23151,"close":23341,"volume":4753},{"date":"2025-10-10","open":23246,"high":24477,"low":22915,"close":23246,"volume":10007},{"date":"2025-10-13","open":23246,"high":23246,"low":22394,"close":22631,"volume":7363},{"date":"2025-10-14","open":22300,"high":23436,"low":22300,"close":23294,"volume":8698},{"date":"2025-10-15","open":23673,"high":23673,"low":23152,"close":23246,"volume":3718},{"date":"2025-10-16","open":23199,"high":23578,"low":22773,"close":22915,"volume":5754},{"date":"2025-10-17","open":22773,"high":23483,"low":22347,"close":22536,"volume":8140},{"date":"2025-10-20","open":22536,"high":22773,"low":22300,"close":22536,"volume":3740},{"date":"2025-10-21","open":22773,"high":23388,"low":22347,"close":22536,"volume":14176},{"date":"2025-10-22","open":22489,"high":22962,"low":22110,"close":22631,"volume":7801},{"date":"2025-10-23","open":22962,"high":23199,"low":22347,"close":22584,"volume":13104},{"date":"2025-10-24","open":23057,"high":23057,"low":22347,"close":22536,"volume":7894},{"date":"2025-10-27","open":22536,"high":22631,"low":21684,"close":22347,"volume":11699},{"date":"2025-10-28","open":22394,"high":22678,"low":22110,"close":22252,"volume":7059},{"date":"2025-10-29","open":22631,"high":22631,"low":21873,"close":21968,"volume":8180},{"date":"2025-10-30","open":21968,"high":22158,"low":20406,"close":21731,"volume":17143},{"date":"2025-10-31","open":21731,"high":22015,"low":21589,"close":21779,"volume":2694},{"date":"2025-11-03","open":21826,"high":22015,"low":21589,"close":21637,"volume":7625,"rsi_14":7.32,"sma_20":23875.0,"sma_60":24053.33,"sma_120":23322.67},{"date":"2025-11-04","open":21589,"high":21873,"low":21447,"close":21589,"volume":6028,"rsi_14":7.32,"sma_20":23790.0,"sma_60":24030.0,"sma_120":23379.92},{"date":"2025-11-05","open":21731,"high":21731,"low":20737,"close":21542,"volume":10087,"rsi_14":8.57,"sma_20":23697.5,"sma_60":24000.0,"sma_120":23436.25},{"date":"2025-11-06","open":21542,"high":22252,"low":21211,"close":22158,"volume":352644,"rsi_14":40.0,"sma_20":23640.0,"sma_60":23973.33,"sma_120":23492.17},{"date":"2025-11-07","open":22252,"high":22252,"low":21211,"close":21542,"volume":5838,"rsi_14":30.19,"sma_20":23550.0,"sma_60":23937.5,"sma_120":23542.92},{"date":"2025-11-10","open":21542,"high":22205,"low":21542,"close":22015,"volume":5063,"rsi_14":41.27,"sma_20":23517.5,"sma_60":23912.5,"sma_120":23594.58},{"date":"2025-11-11","open":22015,"high":22110,"low":21684,"close":21684,"volume":3360,"rsi_14":35.29,"sma_20":23432.5,"sma_60":23881.67,"sma_120":23642.92},{"date":"2025-11-12","open":21731,"high":22678,"low":20879,"close":22489,"volume":56117,"rsi_14":48.81,"sma_20":23392.5,"sma_60":23860.0,"sma_120":23698.17},{"date":"2025-11-13","open":22347,"high":22631,"low":22205,"close":22347,"volume":9517,"rsi_14":47.67,"sma_20":23362.5,"sma_60":23837.5,"sma_120":23752.0},{"date":"2025-11-14","open":22347,"high":22442,"low":21353,"close":21400,"volume":13657,"rsi_14":40.2,"sma_20":23302.5,"sma_60":23800.83,"sma_120":23796.58},{"date":"2025-11-17","open":21447,"high":21826,"low":21211,"close":21779,"volume":5713,"rsi_14":45.37,"sma_20":23262.5,"sma_60":23786.67,"sma_120":23840.08},{"date":"2025-11-18","open":21779,"high":21779,"low":21163,"close":21542,"volume":6581,"rsi_14":45.79,"sma_20":23210.0,"sma_60":23785.0,"sma_120":23874.5},{"date":"2025-11-19","open":21542,"high":21589,"low":20832,"close":21495,"volume":9898,"rsi_14":47.57,"sma_20":23150.0,"sma_60":23798.33,"sma_120":23907.83},{"date":"2025-11-20","open":21589,"high":21921,"low":21258,"close":21779,"volume":4644,"rsi_14":50.0,"sma_20":23107.5,"sma_60":23818.33,"sma_120":23941.67},{"date":"2025-11-21","open":21684,"high":21684,"low":21163,"close":21447,"volume":3428,"rsi_14":48.21,"sma_20":23050.0,"sma_60":23829.17,"sma_120":23972.17},{"date":"2025-11-24","open":21542,"high":21921,"low":21305,"close":21731,"volume":7974,"rsi_14":51.28,"sma_20":23017.5,"sma_60":23830.83,"sma_120":24006.17},{"date":"2025-11-25","open":21779,"high":21968,"low":21495,"close":21779,"volume":3121,"rsi_14":52.14,"sma_20":22992.5,"sma_60":23840.83,"sma_120":24035.42},{"date":"2025-11-26","open":21921,"high":22442,"low":21731,"close":22205,"volume":11508,"rsi_14":50.44,"sma_20":23005.0,"sma_60":23858.33,"sma_120":24065.17},{"date":"2025-11-27","open":22252,"high":22442,"low":21968,"close":22015,"volume":5206,"rsi_14":54.81,"sma_20":23020.0,"sma_60":23860.83,"sma_120":24093.75},{"date":"2025-11-28","open":22252,"high":22442,"low":21589,"close":22158,"volume":6694,"rsi_14":51.55,"sma_20":23040.0,"sma_60":23856.67,"sma_120":24109.58},{"date":"2025-12-01","open":22442,"high":22489,"low":22205,"close":22252,"volume":4629,"rsi_14":56.52,"sma_20":23072.5,"sma_60":23832.5,"sma_120":24132.08},{"date":"2025-12-02","open":22442,"high":22442,"low":22110,"close":22347,"volume":2618,"rsi_14":48.05,"sma_20":23112.5,"sma_60":23814.17,"sma_120":24146.25},{"date":"2025-12-03","open":22347,"high":22631,"low":22300,"close":22489,"volume":4870,"rsi_14":51.95,"sma_20":23162.5,"sma_60":23805.0,"sma_120":24148.33},{"date":"2025-12-04","open":22678,"high":22678,"low":22205,"close":22205,"volume":4118,"rsi_14":63.49,"sma_20":23165.0,"sma_60":23785.83,"sma_120":24145.42},{"date":"2025-12-05","open":22063,"high":22489,"low":22015,"close":22063,"volume":4801,"rsi_14":55.17,"sma_20":23192.5,"sma_60":23762.5,"sma_120":24147.08},{"date":"2025-12-08","open":22631,"high":22631,"low":21779,"close":22063,"volume":10143,"rsi_14":60.38,"sma_20":23195.0,"sma_60":23734.17,"sma_120":24158.33},{"date":"2025-12-09","open":21968,"high":22158,"low":21779,"close":21779,"volume":5453,"rsi_14":55.17,"sma_20":23200.0,"sma_60":23692.5,"sma_120":24167.5},{"date":"2025-12-10","open":21637,"high":21826,"low":21495,"close":21589,"volume":4517,"rsi_14":46.43,"sma_20":23152.5,"sma_60":23653.33,"sma_120":24175.83},{"date":"2025-12-11","open":21400,"high":21921,"low":21400,"close":21589,"volume":8698,"rsi_14":53.06,"sma_20":23112.5,"sma_60":23618.33,"sma_120":24176.67},{"date":"2025-12-12","open":21447,"high":21779,"low":21447,"close":21779,"volume":3731,"rsi_14":51.06,"sma_20":23132.5,"sma_60":23588.33,"sma_120":24176.25},{"date":"2025-12-15","open":21589,"high":21779,"low":21542,"close":21684,"volume":3137,"rsi_14":47.92,"sma_20":23127.5,"sma_60":23545.83,"sma_120":24174.58},{"date":"2025-12-16","open":21589,"high":21637,"low":21211,"close":21258,"volume":5423,"rsi_14":29.17,"sma_20":23112.5,"sma_60":23502.5,"sma_120":24168.33},{"date":"2025-12-17","open":21305,"high":21731,"low":21021,"close":21305,"volume":5290,"rsi_14":33.33,"sma_20":23102.5,"sma_60":23470.83,"sma_120":24162.5},{"date":"2025-12-18","open":21447,"high":21447,"low":20927,"close":20974,"volume":9200,"rsi_14":24.49,"sma_20":23060.0,"sma_60":23432.5,"sma_120":24157.08},{"date":"2025-12-19","open":20927,"high":21258,"low":20879,"close":21116,"volume":5308,"rsi_14":26.0,"sma_20":23042.5,"sma_60":23400.0,"sma_120":24153.75},{"date":"2025-12-22","open":21542,"high":21542,"low":21069,"close":21116,"volume":2681,"rsi_14":22.92,"sma_20":23010.0,"sma_60":23371.67,"sma_120":24151.25},{"date":"2025-12-23","open":21447,"high":21447,"low":20927,"close":21163,"volume":10097,"rsi_14":19.57,"sma_20":22977.5,"sma_60":23336.67,"sma_120":24148.75},{"date":"2025-12-24","open":21211,"high":21400,"low":20927,"close":21258,"volume":4386,"rsi_14":26.19,"sma_20":22927.5,"sma_60":23313.33,"sma_120":24125.0},{"date":"2025-12-26","open":21258,"high":21447,"low":21021,"close":21400,"volume":14497,"rsi_14":33.33,"sma_20":22895.0,"sma_60":23296.67,"sma_120":24105.0},{"date":"2025-12-29","open":22000,"high":22100,"low":21600,"close":21800,"volume":10094,"rsi_14":24.14,"sma_20":22815.0,"sma_60":23265.83,"sma_120":24081.25},{"date":"2025-12-30","open":21800,"high":22000,"low":21500,"close":21800,"volume":4051,"rsi_14":26.92,"sma_20":22730.0,"sma_60":23225.83,"sma_120":24057.08},{"date":"2026-01-02","open":22050,"high":22200,"low":20950,"close":21450,"volume":9627,"rsi_14":25.45,"sma_20":22622.5,"sma_60":23175.0,"sma_120":24032.92},{"date":"2026-01-05","open":21450,"high":21900,"low":21000,"close":21400,"volume":3728,"rsi_14":25.0,"sma_20":22505.0,"sma_60":23121.67,"sma_120":24002.08},{"date":"2026-01-06","open":21300,"high":21400,"low":21100,"close":21150,"volume":1549,"rsi_14":17.54,"sma_20":22390.0,"sma_60":23065.0,"sma_120":23941.25},{"date":"2026-01-07","open":21250,"high":21300,"low":20050,"close":20200,"volume":10295,"rsi_14":13.51,"sma_20":22235.0,"sma_60":22992.5,"sma_120":23876.25},{"date":"2026-01-08","open":20200,"high":20300,"low":19850,"close":20300,"volume":6999,"rsi_14":17.91,"sma_20":22085.0,"sma_60":22932.5,"sma_120":23806.67},{"date":"2026-01-09","open":20500,"high":20500,"low":19690,"close":19970,"volume":8751,"rsi_14":15.15,"sma_20":21933.5,"sma_60":22855.33,"sma_120":23740.58},{"date":"2026-01-12","open":19810,"high":20100,"low":19600,"close":20100,"volume":15295,"rsi_14":19.94,"sma_20":21798.5,"sma_60":22781.17,"sma_120":23677.67},{"date":"2026-01-13","open":20350,"high":20350,"low":19780,"close":20100,"volume":4419,"rsi_14":16.26,"sma_20":21663.5,"sma_60":22712.83,"sma_120":23616.0},{"date":"2026-01-14","open":20050,"high":20750,"low":19860,"close":20650,"volume":6283,"rsi_14":28.35,"sma_20":21546.0,"sma_60":22660.33,"sma_120":23561.42},{"date":"2026-01-15","open":20500,"high":21250,"low":20500,"close":21050,"volume":5712,"rsi_14":34.38,"sma_20":21453.5,"sma_60":22614.5,"sma_120":23518.92},{"date":"2026-01-16","open":21300,"high":21300,"low":20550,"close":21050,"volume":6655,"rsi_14":20.22,"sma_20":21795.0,"sma_60":22314.17,"sma_120":22181.92},{"date":"2026-01-19","open":20850,"high":21200,"low":20550,"close":20800,"volume":7238,"rsi_14":28.37,"sma_20":21298.5,"sma_60":22517.0,"sma_120":23421.0},{"date":"2026-01-20","open":20750,"high":22000,"low":20750,"close":22000,"volume":9673,"rsi_14":52.19,"sma_20":21291.0,"sma_60":22486.17,"sma_120":23383.5},{"date":"2026-01-21","open":21850,"high":21900,"low":20800,"close":20900,"volume":8418,"rsi_14":42.05,"sma_20":21221.0,"sma_60":22437.83,"sma_120":23337.67},{"date":"2026-01-22","open":21100,"high":21300,"low":20550,"close":20550,"volume":9040,"rsi_14":42.05,"sma_20":21133.5,"sma_60":22387.0,"sma_120":23289.75},{"date":"2026-01-23","open":21150,"high":22050,"low":20850,"close":21550,"volume":12942,"rsi_14":51.13,"sma_20":21093.5,"sma_60":22354.5,"sma_120":23258.92},{"date":"2026-01-26","open":21350,"high":21950,"low":21350,"close":21800,"volume":7985,"rsi_14":54.92,"sma_20":21061.0,"sma_60":22331.17,"sma_120":23231.83},{"date":"2026-01-27","open":21900,"high":21950,"low":21550,"close":21750,"volume":2919,"rsi_14":63.57,"sma_20":21018.5,"sma_60":22311.17,"sma_120":23205.17},{"date":"2026-01-28","open":21600,"high":21800,"low":21400,"close":21450,"volume":6979,"rsi_14":59.73,"sma_20":21001.0,"sma_60":22285.33,"sma_120":23176.0},{"date":"2026-01-29","open":21350,"high":21700,"low":21100,"close":21650,"volume":3330,"rsi_14":64.53,"sma_20":20993.5,"sma_60":22265.33,"sma_120":23159.33},{"date":"2026-01-30","open":21500,"high":22400,"low":21350,"close":21900,"volume":13035,"rsi_14":65.25,"sma_20":21016.0,"sma_60":22250.33,"sma_120":23140.17},{"date":"2026-02-02","open":24900,"high":25900,"low":22800,"close":24200,"volume":156464,"rsi_14":75.0,"sma_20":21156.0,"sma_60":22274.5,"sma_120":23137.25},{"date":"2026-02-03","open":24500,"high":24750,"low":23400,"close":24150,"volume":36502,"rsi_14":72.73,"sma_20":21306.0,"sma_60":22287.0,"sma_120":23130.17},{"date":"2026-02-04","open":23950,"high":23950,"low":23000,"close":23750,"volume":18782,"rsi_14":67.53,"sma_20":21483.5,"sma_60":22303.67,"sma_120":23120.58},{"date":"2026-02-05","open":24000,"high":24000,"low":23100,"close":23250,"volume":15132,"rsi_14":63.41,"sma_20":21631.0,"sma_60":22303.67,"sma_120":23108.08},{"date":"2026-02-06","open":22500,"high":22750,"low":22050,"close":22350,"volume":7727,"rsi_14":58.76,"sma_20":21750.0,"sma_60":22294.5,"sma_120":23088.08},{"date":"2026-02-09","open":22700,"high":22750,"low":22400,"close":22550,"volume":6795,"rsi_14":53.5,"sma_20":21872.5,"sma_60":22274.5,"sma_120":23067.25},{"date":"2026-02-10","open":22450,"high":22850,"low":22450,"close":22700,"volume":5537,"rsi_14":63.04,"sma_20":22002.5,"sma_60":22259.5,"sma_120":23048.5},{"date":"2026-02-11","open":22650,"high":23000,"low":22250,"close":22750,"volume":9167,"rsi_14":66.67,"sma_20":22107.5,"sma_60":22262.0,"sma_120":23031.42},{"date":"2026-02-12","open":23000,"high":23850,"low":22800,"close":23800,"volume":18272,"rsi_14":66.92,"sma_20":22245.0,"sma_60":22275.33,"sma_120":23031.0},{"date":"2026-02-13","open":24900,"high":25150,"low":23900,"close":24200,"volume":45403,"rsi_14":67.65,"sma_20":22402.5,"sma_60":22299.5,"sma_120":23042.25},{"date":"2026-02-19","open":25700,"high":26750,"low":25050,"close":26350,"volume":52961,"rsi_14":75.84,"sma_20":22680.0,"sma_60":22360.33,"sma_120":23079.33},{"date":"2026-02-20","open":26900,"high":26950,"low":25600,"close":26350,"volume":25216,"rsi_14":78.49,"sma_20":22897.5,"sma_60":22416.17,"sma_120":23117.25},{"date":"2026-02-23","open":29100,"high":29300,"low":27500,"close":28300,"volume":63764,"rsi_14":82.13,"sma_20":23267.5,"sma_60":22510.33,"sma_120":23169.75},{"date":"2026-02-24","open":28100,"high":28100,"low":25700,"close":26550,"volume":43991,"rsi_14":69.62,"sma_20":23567.5,"sma_60":22570.33,"sma_120":23200.58},{"date":"2026-02-25","open":26950,"high":27700,"low":26500,"close":27050,"volume":37965,"rsi_14":64.18,"sma_20":23842.5,"sma_60":22637.83,"sma_120":23239.33},{"date":"2026-02-26","open":27050,"high":27100,"low":25100,"close":25300,"volume":35705,"rsi_14":54.89,"sma_20":24017.5,"sma_60":22668.67,"sma_120":23263.5},{"date":"2026-02-27","open":25650,"high":25700,"low":24650,"close":25000,"volume":15792,"rsi_14":55.36,"sma_20":24180.0,"sma_60":22697.83,"sma_120":23279.33},{"date":"2026-03-03","open":24200,"high":24200,"low":23200,"close":23200,"volume":29114,"rsi_14":49.81,"sma_20":24267.5,"sma_60":22694.5,"sma_120":23275.58},{"date":"2026-03-04","open":21900,"high":22400,"low":20400,"close":21500,"volume":23591,"rsi_14":46.91,"sma_20":24260.0,"sma_60":22661.17,"sma_120":23246.83},{"date":"2026-03-05","open":22050,"high":22850,"low":22050,"close":22650,"volume":8828,"rsi_14":50.34,"sma_20":24297.5,"sma_60":22645.33,"sma_120":23229.75},{"date":"2026-03-06","open":22300,"high":22900,"low":21850,"close":22900,"volume":12473,"rsi_14":50.68,"sma_20":24232.5,"sma_60":22631.17,"sma_120":23218.08},{"date":"2026-03-09","open":21400,"high":22050,"low":21150,"close":21800,"volume":7675,"rsi_14":47.0,"sma_20":24115.0,"sma_60":22603.67,"sma_120":23194.75},{"date":"2026-03-10","open":22050,"high":23000,"low":21950,"close":23000,"volume":5875,"rsi_14":47.5,"sma_20":24077.5,"sma_60":22598.67,"sma_120":23180.58},{"date":"2026-03-11","open":23950,"high":24250,"low":23000,"close":23450,"volume":11734,"rsi_14":47.66,"sma_20":24087.5,"sma_60":22601.17,"sma_120":23167.67},{"date":"2026-03-12","open":23350,"high":24250,"low":23350,"close":24150,"volume":8660,"rsi_14":42.47,"sma_20":24177.5,"sma_60":22620.33,"sma_120":23156.42},{"date":"2026-03-13","open":24150,"high":24150,"low":23550,"close":23900,"volume":7788,"rsi_14":41.75,"sma_20":24245.0,"sma_60":22638.67,"sma_120":23146.0},{"date":"2026-03-16","open":23700,"high":23750,"low":23350,"close":23450,"volume":4104,"rsi_14":31.84,"sma_20":24282.5,"sma_60":22649.5,"sma_120":23133.92},{"date":"2026-03-17","open":23650,"high":23900,"low":23500,"close":23650,"volume":4032,"rsi_14":37.71,"sma_20":24327.5,"sma_60":23002.5,"sma_120":22945.0},{"date":"2026-03-18","open":24050,"high":24350,"low":23750,"close":24200,"volume":6341,"rsi_14":37.97,"sma_20":24347.5,"sma_60":23017.5,"sma_120":22965.0},{"date":"2026-03-19","open":24050,"high":24150,"low":23450,"close":23600,"volume":8796,"rsi_14":42.06,"sma_20":24317.5,"sma_60":23020.0,"sma_120":22982.08},{"date":"2026-03-20","open":23600,"high":24150,"low":23600,"close":24150,"volume":6614,"rsi_14":46.12,"sma_20":24207.5,"sma_60":23018.33,"sma_120":23002.5},{"date":"2026-03-23","open":23450,"high":23450,"low":22800,"close":23000,"volume":6442,"rsi_14":49.03,"sma_20":24040.0,"sma_60":23001.67,"sma_120":23012.5},{"date":"2026-03-24","open":23500,"high":23500,"low":23100,"close":23350,"volume":1173,"rsi_14":60.34,"sma_20":23792.5,"sma_60":23007.5,"sma_120":23026.67},{"date":"2026-03-25","open":23300,"high":23700,"low":23300,"close":23600,"volume":3945,"rsi_14":55.9,"sma_20":23645.0,"sma_60":23015.0,"sma_120":23043.33},{"date":"2026-03-26","open":23650,"high":23700,"low":23100,"close":23250,"volume":2964,"rsi_14":52.15,"sma_20":23455.0,"sma_60":23018.33,"sma_120":23058.33},{"date":"2026-03-27","open":23200,"high":23550,"low":22900,"close":23250,"volume":6120,"rsi_14":60.28,"sma_20":23352.5,"sma_60":23027.5,"sma_120":23072.08},{"date":"2026-03-30","open":22950,"high":22950,"low":22550,"close":22800,"volume":2515,"rsi_14":48.41,"sma_20":23242.5,"sma_60":23029.17,"sma_120":23082.92},{"date":"2026-03-31","open":22550,"high":22800,"low":21750,"close":22000,"volume":6368,"rsi_14":39.1,"sma_20":23182.5,"sma_60":23016.67,"sma_120":23083.75},{"date":"2026-04-01","open":22150,"high":22800,"low":22150,"close":22800,"volume":2462,"rsi_14":40.0,"sma_20":23247.5,"sma_60":23026.67,"sma_120":23085.42},{"date":"2026-04-02","open":23200,"high":23200,"low":21850,"close":22850,"volume":4563,"rsi_14":41.98,"sma_20":23257.5,"sma_60":23040.83,"sma_120":23062.08},{"date":"2026-04-03","open":22650,"high":22800,"low":22500,"close":22700,"volume":2883,"rsi_14":44.0,"sma_20":23247.5,"sma_60":23054.17,"sma_120":23039.58},{"date":"2026-04-06","open":22650,"high":22700,"low":22200,"close":22550,"volume":2468,"rsi_14":41.13,"sma_20":23285.0,"sma_60":23065.0,"sma_120":23019.17},{"date":"2026-04-07","open":22850,"high":22850,"low":22100,"close":22100,"volume":2382,"rsi_14":32.79,"sma_20":23240.0,"sma_60":23069.17,"sma_120":22995.42},{"date":"2026-04-08","open":22400,"high":22850,"low":22400,"close":22850,"volume":4231,"rsi_14":44.0,"sma_20":23210.0,"sma_60":23085.0,"sma_120":22985.83},{"date":"2026-04-09","open":22700,"high":22800,"low":22550,"close":22800,"volume":1821,"rsi_14":38.26,"sma_20":23142.5,"sma_60":23094.17,"sma_120":22973.33},{"date":"2026-04-10","open":22800,"high":22950,"low":22600,"close":22950,"volume":2635,"rsi_14":49.47,"sma_20":23095.0,"sma_60":23103.33,"sma_120":22963.33},{"date":"2026-04-13","open":22950,"high":22950,"low":22600,"close":22800,"volume":913,"rsi_14":43.96,"sma_20":23062.5,"sma_60":23109.17,"sma_120":22945.83},{"date":"2026-04-14","open":22950,"high":23350,"low":22950,"close":22950,"volume":3141,"rsi_14":42.7,"sma_20":23027.5,"sma_60":23096.67,"sma_120":22928.75},{"date":"2026-04-15","open":23300,"high":23600,"low":23200,"close":23350,"volume":1944,"rsi_14":51.11,"sma_20":22985.0,"sma_60":23108.33,"sma_120":22913.75},{"date":"2026-04-16","open":23200,"high":23450,"low":23050,"close":23450,"volume":4749,"rsi_14":52.17,"sma_20":22977.5,"sma_60":23118.33,"sma_120":22892.5},{"date":"2026-04-17","open":23750,"high":23750,"low":23050,"close":23400,"volume":3242,"rsi_14":57.14,"sma_20":22940.0,"sma_60":23130.83,"sma_120":22866.25},{"date":"2026-04-20","open":23500,"high":23550,"low":23000,"close":23250,"volume":3561,"rsi_14":67.61,"sma_20":22952.5,"sma_60":23152.5,"sma_120":22832.92},{"date":"2026-04-21","open":23200,"high":23450,"low":23200,"close":23350,"volume":2242,"rsi_14":59.65,"sma_20":22952.5,"sma_60":23181.67,"sma_120":22829.58},{"date":"2026-04-22","open":23200,"high":23400,"low":23000,"close":23400,"volume":3103,"rsi_14":59.65,"sma_20":22942.5,"sma_60":23215.83,"sma_120":22827.5},{"date":"2026-04-23","open":23500,"high":23500,"low":22950,"close":23200,"volume":3457,"rsi_14":58.62,"sma_20":22940.0,"sma_60":23247.5,"sma_120":22832.08},{"date":"2026-04-24","open":23200,"high":23250,"low":22950,"close":23200,"volume":1545,"rsi_14":61.82,"sma_20":22937.5,"sma_60":23275.0,"sma_120":22834.17},{"date":"2026-04-27","open":23300,"high":23600,"low":23000,"close":23300,"volume":6416,"rsi_14":75.0,"sma_20":22962.5,"sma_60":23313.33,"sma_120":22842.92},{"date":"2026-04-28","open":23300,"high":23350,"low":22950,"close":23250,"volume":5337,"rsi_14":61.76,"sma_20":23025.0,"sma_60":23491.67,"sma_120":22888.5},{"date":"2026-04-29","open":23150,"high":23450,"low":22800,"close":23100,"volume":4293,"rsi_14":58.33,"sma_20":23040.0,"sma_60":23428.33,"sma_120":22869.75},{"date":"2026-04-30","open":23000,"high":23100,"low":22500,"close":22750,"volume":10469,"rsi_14":26.92,"sma_20":23182.5,"sma_60":23140.0,"sma_120":23402.92},{"date":"2026-05-04","open":22650,"high":22750,"low":22400,"close":22750,"volume":5627,"rsi_14":48.65,"sma_20":23037.5,"sma_60":23505.83,"sma_120":22890.17},{"date":"2026-05-06","open":22600,"high":22700,"low":22150,"close":22200,"volume":3666,"rsi_14":33.33,"sma_20":23020.0,"sma_60":23473.33,"sma_120":22880.17},{"date":"2026-05-07","open":23000,"high":23000,"low":21600,"close":22000,"volume":11458,"rsi_14":17.07,"sma_20":23015.0,"sma_60":23444.17,"sma_120":22873.92},{"date":"2026-05-08","open":21750,"high":21950,"low":21500,"close":21850,"volume":8990,"rsi_14":11.9,"sma_20":22965.0,"sma_60":23420.83,"sma_120":22862.25},{"date":"2026-05-11","open":21800,"high":21800,"low":21050,"close":21200,"volume":4751,"rsi_14":9.26,"sma_20":22885.0,"sma_60":23401.67,"sma_120":22848.08},{"date":"2026-05-12","open":21400,"high":21400,"low":20450,"close":21000,"volume":7127,"rsi_14":9.09,"sma_20":22787.5,"sma_60":23375.83,"sma_120":22825.17},{"date":"2026-05-13","open":20650,"high":20700,"low":20250,"close":20450,"volume":7273,"rsi_14":4.69,"sma_20":22670.0,"sma_60":23338.33,"sma_120":22798.92},{"date":"2026-05-14","open":20300,"high":20900,"low":20200,"close":20650,"volume":2700,"rsi_14":8.96,"sma_20":22555.0,"sma_60":23303.33,"sma_120":22782.67},{"date":"2026-05-15","open":21450,"high":21450,"low":20150,"close":20650,"volume":4828,"rsi_14":9.52,"sma_20":22420.0,"sma_60":23250.83,"sma_120":22763.08},{"date":"2026-05-18","open":20650,"high":20650,"low":20000,"close":20100,"volume":2922,"rsi_14":8.11,"sma_20":22252.5,"sma_60":23182.5,"sma_120":22741.0},{"date":"2026-05-19","open":20150,"high":20600,"low":19990,"close":20100,"volume":4258,"rsi_14":5.56,"sma_20":22087.5,"sma_60":23078.33,"sma_120":22719.33},{"date":"2026-05-20","open":20150,"high":20250,"low":19800,"close":19800,"volume":7300,"rsi_14":5.19,"sma_20":21915.0,"sma_60":22969.17,"sma_120":22692.67},{"date":"2026-05-21","open":19640,"high":20800,"low":19640,"close":20050,"volume":4560,"rsi_14":11.39,"sma_20":21750.0,"sma_60":22831.67,"sma_120":22671.0},{"date":"2026-05-22","open":20250,"high":20300,"low":20000,"close":20050,"volume":3970,"rsi_14":12.5,"sma_20":21582.5,"sma_60":22723.33,"sma_120":22646.83},{"date":"2026-05-26","open":20100,"high":20350,"low":19920,"close":20050,"volume":5036,"rsi_14":12.5,"sma_20":21425.0,"sma_60":22606.67,"sma_120":22622.25},{"date":"2026-05-27","open":19950,"high":20500,"low":19500,"close":19500,"volume":4498,"rsi_14":12.5,"sma_20":21240.0,"sma_60":22510.0,"sma_120":22589.33},{"date":"2026-05-28","open":19920,"high":19920,"low":18810,"close":19350,"volume":11496,"rsi_14":12.68,"sma_20":21042.5,"sma_60":22415.83,"sma_120":22556.83},{"date":"2026-05-29","open":19200,"high":19690,"low":19080,"close":19640,"volume":4050,"rsi_14":20.05,"sma_20":20862.0,"sma_60":22356.5,"sma_120":22525.5},{"date":"2026-06-01","open":19640,"high":19940,"low":19150,"close":19290,"volume":7249,"rsi_14":21.83,"sma_20":20671.5,"sma_60":22319.67,"sma_120":22490.42},{"date":"2026-06-02","open":19290,"high":19290,"low":18210,"close":19090,"volume":4555,"rsi_14":21.83,"sma_20":20488.5,"sma_60":22260.33,"sma_120":22452.83},{"date":"2026-06-04","open":18100,"high":19000,"low":18100,"close":18600,"volume":5864,"rsi_14":22.22,"sma_20":20281.0,"sma_60":22188.67,"sma_120":22409.92},{"date":"2026-06-05","open":18600,"high":19090,"low":18410,"close":19080,"volume":9419,"rsi_14":28.25,"sma_20":20125.0,"sma_60":22143.33,"sma_120":22373.5},{"date":"2026-06-08","open":18380,"high":18670,"low":18200,"close":18300,"volume":5260,"rsi_14":23.23,"sma_20":19940.0,"sma_60":22065.0,"sma_120":22331.83},{"date":"2026-06-09","open":18210,"high":19370,"low":18210,"close":19240,"volume":18842,"rsi_14":41.0,"sma_20":19809.5,"sma_60":21994.83,"sma_120":22298.0},{"date":"2026-06-10","open":19250,"high":19750,"low":18780,"close":19250,"volume":14643,"rsi_14":41.13,"sma_20":19712.0,"sma_60":21913.17,"sma_120":22266.75},{"date":"2026-06-11","open":19100,"high":19840,"low":18100,"close":19600,"volume":16201,"rsi_14":47.93,"sma_20":19642.0,"sma_60":21841.5,"sma_120":22240.08},{"date":"2026-06-12","open":19630,"high":20250,"low":19630,"close":19970,"volume":7629,"rsi_14":49.19,"sma_20":19618.0,"sma_60":21783.5,"sma_120":22216.5},{"date":"2026-06-15","open":20000,"high":20300,"low":19820,"close":20000,"volume":4358,"rsi_14":49.5,"sma_20":19585.5,"sma_60":21722.67,"sma_120":22191.5},{"date":"2026-06-16","open":19900,"high":20000,"low":19440,"close":19890,"volume":7064,"rsi_14":48.43,"sma_20":19547.5,"sma_60":21650.83,"sma_120":22166.42},{"date":"2026-06-17","open":19520,"high":19740,"low":19190,"close":19700,"volume":13900,"rsi_14":61.15,"sma_20":19517.0,"sma_60":21231.5,"sma_120":22020.92},{"date":"2026-06-18","open":19890,"high":19890,"low":19300,"close":19440,"volume":8107,"rsi_14":50.93,"sma_20":19494.5,"sma_60":21507.33,"sma_120":22118.0},{"date":"2026-06-19","open":19640,"high":19640,"low":19000,"close":19340,"volume":9263,"rsi_14":46.78,"sma_20":19471.5,"sma_60":21446.33,"sma_120":22094.58},{"date":"2026-06-22","open":19310,"high":19680,"low":19050,"close":19460,"volume":20371,"rsi_14":51.92,"sma_20":19442.0,"sma_60":21381.5,"sma_120":22070.92},{"date":"2026-06-23","open":19260,"high":19420,"low":18520,"close":18990,"volume":20540,"rsi_14":48.94,"sma_20":19389.0,"sma_60":21304.67,"sma_120":22043.33},{"date":"2026-06-24","open":18910,"high":19200,"low":18560,"close":19200,"volume":11363,"rsi_14":56.79,"sma_20":19346.5,"sma_60":21237.17,"sma_120":22017.08},{"date":"2026-06-25","open":19050,"high":19140,"low":18940,"close":18980,"volume":5080,"rsi_14":48.8,"sma_20":19320.5,"sma_60":21166.0,"sma_120":21988.17},{"date":"2026-06-26","open":18930,"high":18940,"low":18310,"close":18720,"volume":8152,"rsi_14":55.77,"sma_20":19289.0,"sma_60":21098.0,"sma_120":21955.83},{"date":"2026-06-29","open":18720,"high":19130,"low":18520,"close":19000,"volume":6625,"rsi_14":45.97,"sma_20":19257.0,"sma_60":21048.0,"sma_120":21932.5},{"date":"2026-06-30","open":19400,"high":20450,"low":18680,"close":18980,"volume":3475,"rsi_14":45.48,"sma_20":19241.5,"sma_60":20984.33,"sma_120":21909.0},{"date":"2026-07-01","open":19000,"high":19000,"low":18650,"close":18890,"volume":4071,"rsi_14":37.0,"sma_20":19231.5,"sma_60":20918.33,"sma_120":21887.67},{"date":"2026-07-02","open":18610,"high":19130,"low":18560,"close":19100,"volume":5536,"rsi_14":33.07,"sma_20":19256.5,"sma_60":20858.33,"sma_120":21868.5},{"date":"2026-07-03","open":19100,"high":19880,"low":18740,"close":19880,"volume":12412,"rsi_14":48.19,"sma_20":19296.5,"sma_60":20813.83,"sma_120":21857.92},{"date":"2026-07-06","open":20400,"high":20600,"low":19880,"close":19880,"volume":11804,"rsi_14":49.84,"sma_20":19375.5,"sma_60":20776.83,"sma_120":21855.25},{"date":"2026-07-07","open":19870,"high":20150,"low":19400,"close":19880,"volume":5499,"rsi_14":52.98,"sma_20":19407.5,"sma_60":20727.33,"sma_120":21851.75},{"date":"2026-07-08","open":19800,"high":20100,"low":19660,"close":19850,"volume":11387,"rsi_14":57.35,"sma_20":19437.5,"sma_60":20678.17,"sma_120":21850.75},{"date":"2026-07-09","open":19700,"high":20550,"low":19590,"close":19890,"volume":28612,"rsi_14":60.07,"sma_20":19452.0,"sma_60":20627.17,"sma_120":21849.0},{"date":"2026-07-10","open":19940,"high":20400,"low":19710,"close":20200,"volume":11686,"rsi_14":62.67,"sma_20":19463.5,"sma_60":20583.83,"sma_120":21849.83},{"date":"2026-07-13","open":20050,"high":20400,"low":19430,"close":19530,"volume":21927,"rsi_14":58.65,"sma_20":19440.0,"sma_60":20526.83,"sma_120":21840.5},{"date":"2026-07-14","open":19380,"high":20050,"low":19310,"close":20050,"volume":29950,"rsi_14":62.39,"sma_20":19448.0,"sma_60":20471.83,"sma_120":21832.17},{"date":"2026-07-15","open":19910,"high":20450,"low":19550,"close":19870,"volume":5426,"rsi_14":63.13,"sma_20":19456.5,"sma_60":20412.17,"sma_120":21822.33},{"date":"2026-07-16","open":19530,"high":20400,"low":19530,"close":20100,"volume":16469,"rsi_14":70.54,"sma_20":19489.5,"sma_60":20357.17,"sma_120":21816.5},{"date":"2026-07-20","open":19510,"high":20250,"low":19510,"close":20050,"volume":12418,"rsi_14":66.77,"sma_20":19525.0,"sma_60":20303.83,"sma_120":21800.25},{"date":"2026-07-21","open":19900,"high":20200,"low":19830,"close":20200,"volume":8813,"rsi_14":68.71,"sma_20":19562.0,"sma_60":20251.33,"sma_120":21794.42},{"date":"2026-07-22","open":20250,"high":20350,"low":20000,"close":20250,"volume":829,"rsi_14":71.12,"sma_20":19625.0,"sma_60":20198.83,"sma_120":21791.92},{"date":"2026-07-23","open":20100,"high":20750,"low":20000,"close":20700,"volume":2516,"rsi_14":73.12,"sma_20":19700.0,"sma_60":20157.17,"sma_120":21784.83},{"date":"2026-07-24","open":20550,"high":20750,"low":20450,"close":20650,"volume":1514,"rsi_14":64.1,"sma_20":19783.5,"sma_60":20114.67,"sma_120":21775.25},{"date":"2026-07-27","open":20650,"high":20900,"low":20650,"close":20900,"volume":1677,"rsi_14":67.11,"sma_20":19892.5,"sma_60":20074.67,"sma_120":21768.17},{"date":"2026-07-28","open":20750,"high":21050,"low":20550,"close":20900,"volume":5513,"rsi_14":67.11,"sma_20":19987.5,"sma_60":20035.5,"sma_120":21763.58},{"date":"2026-07-29","open":20800,"high":21000,"low":20150,"close":20500,"volume":12665,"rsi_14":59.7,"sma_20":20063.5,"sma_60":19992.17,"sma_120":21754.0},{"date":"2026-07-30","open":17120,"high":20700,"low":17120,"close":20350,"volume":28443,"rsi_14":56.65,"sma_20":20136.5,"sma_60":19952.17,"sma_120":21741.08},{"date":"2026-07-31","open":20250,"high":20650,"low":19840,"close":20100,"volume":23917,"rsi_14":48.53,"sma_20":20186.5,"sma_60":19908.0,"sma_120":21706.92},{"date":"2026-08-03","open":20100,"high":20550,"low":19950,"close":20200,"volume":2422,"rsi_14":61.84,"sma_20":20202.5,"sma_60":19874.67,"sma_120":21674.0},{"date":"2026-08-04","open":20050,"high":20350,"low":19870,"close":20100,"volume":4898,"rsi_14":51.04,"sma_20":20213.5,"sma_60":19843.0,"sma_120":21643.58},{"date":"2026-08-05","open":20250,"high":20250,"low":19700,"close":20050,"volume":13670,"rsi_14":53.95,"sma_20":20222.0,"sma_60":19813.0,"sma_120":21616.92},{"date":"2026-08-06","open":20050,"high":20300,"low":19670,"close":20250,"volume":28645,"rsi_14":53.33,"sma_20":20242.0,"sma_60":19797.17,"sma_120":21599.42},{"date":"2026-08-07","open":20050,"high":20400,"low":19890,"close":20400,"volume":4993,"rsi_14":57.45,"sma_20":20267.5,"sma_60":19787.17,"sma_120":21581.5},{"date":"2026-08-10","open":20300,"high":20550,"low":20150,"close":20450,"volume":2848,"rsi_14":55.56,"sma_20":20280.0,"sma_60":19787.17,"sma_120":21562.75},{"date":"2026-08-11","open":20700,"high":20900,"low":20400,"close":20650,"volume":4388,"rsi_14":58.33,"sma_20":20336.0,"sma_60":19787.17,"sma_120":21545.25},{"date":"2026-08-12","open":21150,"high":21150,"low":20050,"close":20350,"volume":3138,"rsi_14":42.22,"sma_20":20351.0,"sma_60":19782.17,"sma_120":21516.5},{"date":"2026-08-13","open":20200,"high":20500,"low":20150,"close":20500,"volume":2139,"rsi_14":46.81,"sma_20":20382.5,"sma_60":19788.83,"sma_120":21485.67},{"date":"2026-08-14","open":20750,"high":20750,"low":20200,"close":20550,"volume":3862,"rsi_14":41.86,"sma_20":20405.0,"sma_60":19796.33,"sma_120":21437.33},{"date":"2026-08-18","open":20250,"high":20350,"low":19980,"close":20300,"volume":4637,"rsi_14":37.5,"sma_20":20417.5,"sma_60":19804.67,"sma_120":21386.92},{"date":"2026-08-19","open":20350,"high":20400,"low":19660,"close":20100,"volume":42651,"rsi_14":40.91,"sma_20":20412.5,"sma_60":19805.5,"sma_120":21318.58},{"date":"2026-08-20","open":19900,"high":22050,"low":19810,"close":20750,"volume":37857,"rsi_14":57.41,"sma_20":20437.5,"sma_60":19817.17,"sma_120":21270.25},{"date":"2026-08-21","open":20600,"high":21000,"low":20200,"close":20500,"volume":4643,"rsi_14":57.41,"sma_20":20427.5,"sma_60":19824.67,"sma_120":21215.67},{"date":"2026-08-24","open":20500,"high":20700,"low":20250,"close":20550,"volume":3581,"rsi_14":56.6,"sma_20":20422.5,"sma_60":19842.17,"sma_120":21176.08},{"date":"2026-08-25","open":20400,"high":21000,"low":20400,"close":20950,"volume":7269,"rsi_14":64.41,"sma_20":20425.0,"sma_60":19868.83,"sma_120":21142.33},{"date":"2026-08-26","open":20800,"high":21000,"low":20750,"close":20800,"volume":1087,"rsi_14":62.3,"sma_20":20420.0,"sma_60":19888.17,"sma_120":21122.33},{"date":"2026-08-27","open":20800,"high":21000,"low":20700,"close":21000,"volume":1387,"rsi_14":62.3,"sma_20":20445.0,"sma_60":19916.67,"sma_120":21118.17},{"date":"2026-08-28","open":21000,"high":21000,"low":20700,"close":20950,"volume":2425,"rsi_14":59.32,"sma_20":20475.0,"sma_60":19947.67,"sma_120":21104.0},{"date":"2026-08-31","open":20800,"high":20850,"low":20250,"close":20450,"volume":4288,"rsi_14":50.0,"sma_20":20492.5,"sma_60":19978.5,"sma_120":21083.58},{"date":"2026-09-01","open":20200,"high":20600,"low":20100,"close":20600,"volume":7148,"rsi_14":49.25,"sma_20":20512.5,"sma_60":20003.83,"sma_120":21073.58},{"date":"2026-09-02","open":20400,"high":20700,"low":20100,"close":20550,"volume":4251,"rsi_14":53.23,"sma_20":20535.0,"sma_60":20041.33,"sma_120":21053.17},{"date":"2026-09-03","open":20800,"high":20800,"low":20500,"close":20650,"volume":1211,"rsi_14":52.46,"sma_20":20565.0,"sma_60":20064.83,"sma_120":21029.83},{"date":"2026-09-04","open":20850,"high":20850,"low":20550,"close":20550,"volume":576,"rsi_14":50.0,"sma_20":20580.0,"sma_60":20086.5,"sma_120":20999.83},{"date":"2026-09-07","open":20550,"high":20650,"low":20550,"close":20550,"volume":1058,"rsi_14":54.39,"sma_20":20587.5,"sma_60":20102.33,"sma_120":20971.92},{"date":"2026-09-08","open":20600,"high":20850,"low":20500,"close":20750,"volume":3445,"rsi_14":61.4,"sma_20":20602.5,"sma_60":20115.33,"sma_120":20949.42},{"date":"2026-09-09","open":21000,"high":21000,"low":20750,"close":20850,"volume":768,"rsi_14":52.17,"sma_20":20612.5,"sma_60":20129.5,"sma_120":20926.08},{"date":"2026-09-10","open":20900,"high":21750,"low":20850,"close":21650,"volume":8160,"rsi_14":70.18,"sma_20":20677.5,"sma_60":20158.83,"sma_120":20904.83},{"date":"2026-09-11","open":21650,"high":22000,"low":21550,"close":22000,"volume":3896,"rsi_14":73.02,"sma_20":20752.5,"sma_60":20197.17,"sma_120":20891.5},{"date":"2026-09-14","open":22050,"high":22500,"low":21950,"close":21950,"volume":2283,"rsi_14":67.86,"sma_20":20822.5,"sma_60":20239.0,"sma_120":20873.17},{"date":"2026-09-15","open":21950,"high":24500,"low":21800,"close":22250,"volume":6276,"rsi_14":74.58,"sma_20":20920.0,"sma_60":20287.5,"sma_120":20866.92},{"date":"2026-09-16","open":22250,"high":22350,"low":21700,"close":21800,"volume":6884,"rsi_14":62.5,"sma_20":21005.0,"sma_60":20326.5,"sma_120":20854.0},{"date":"2026-09-17","open":21950,"high":21950,"low":21650,"close":21900,"volume":1047,"rsi_14":64.62,"sma_20":21062.5,"sma_60":20375.0,"sma_120":20839.83},{"date":"2026-09-18","open":21700,"high":22250,"low":21600,"close":21850,"volume":3742,"rsi_14":75.0,"sma_20":21130.0,"sma_60":20419.17,"sma_120":20828.17},{"date":"2026-09-21","open":22300,"high":22300,"low":21750,"close":22000,"volume":1320,"rsi_14":75.0,"sma_20":21202.5,"sma_60":20469.5,"sma_120":20817.75},{"date":"2026-09-22","open":22350,"high":22350,"low":21700,"close":21850,"volume":385,"rsi_14":72.41,"sma_20":21247.5,"sma_60":20521.67,"sma_120":20809.83},{"date":"2026-09-23","open":22550,"high":22550,"low":21750,"close":21850,"volume":5260,"rsi_14":71.43,"sma_20":21300.0,"sma_60":20569.17,"sma_120":20808.58},{"date":"2026-09-28","open":22200,"high":22200,"low":21500,"close":21750,"volume":4037,"rsi_14":71.43,"sma_20":21337.5,"sma_60":20615.33,"sma_120":20799.83},{"date":"2026-09-29","open":21550,"high":23000,"low":21550,"close":21600,"volume":3661,"rsi_14":67.8,"sma_20":21370.0,"sma_60":20660.5,"sma_120":20789.42},{"date":"2026-09-30","open":21750,"high":21850,"low":21500,"close":21600,"volume":2307,"rsi_14":65.45,"sma_20":21427.5,"sma_60":20702.17,"sma_120":20780.25},{"date":"2026-10-01","open":22300,"high":23400,"low":22050,"close":22150,"volume":24210,"rsi_14":70.31,"sma_20":21505.0,"sma_60":20740.0,"sma_120":20776.92},{"date":"2026-10-02","open":22050,"high":22300,"low":21950,"close":22150,"volume":4705,"rsi_14":60.42,"sma_20":21585.0,"sma_60":20777.83,"sma_120":20777.33},{"date":"2026-10-06","open":22050,"high":22300,"low":21950,"close":22250,"volume":11649,"rsi_14":55.81,"sma_20":21665.0,"sma_60":20817.33,"sma_120":20772.33},{"date":"2026-10-07","open":22650,"high":22650,"low":21900,"close":22200,"volume":4373,"rsi_14":55.81,"sma_20":21747.5,"sma_60":20856.5,"sma_120":20767.33},{"date":"2026-10-08","open":22200,"high":22600,"low":22100,"close":22300,"volume":14371,"rsi_14":51.28,"sma_20":21835.0,"sma_60":20896.67,"sma_120":20761.92},{"date":"2026-10-12","open":22750,"high":22750,"low":21850,"close":21950,"volume":8842,"rsi_14":54.05,"sma_20":21895.0,"sma_60":20925.83,"sma_120":20754.83},{"date":"2026-10-13","open":21550,"high":22000,"low":21500,"close":21750,"volume":7286,"rsi_14":46.15,"sma_20":21940.0,"sma_60":20962.83,"sma_120":20744.83},{"date":"2026-10-14","open":21650,"high":22000,"low":21250,"close":21700,"volume":5717,"rsi_14":46.15,"sma_20":21942.5,"sma_60":20990.33,"sma_120":20731.08},{"date":"2026-10-15","open":21050,"high":21600,"low":21050,"close":21300,"volume":7024,"rsi_14":34.09,"sma_20":21907.5,"sma_60":21014.17,"sma_120":20713.17},{"date":"2026-10-16","open":21650,"high":21850,"low":21350,"close":21650,"volume":2926,"rsi_14":45.83,"sma_20":21892.5,"sma_60":21040.0,"sma_120":20698.58},{"date":"2026-10-19","open":21550,"high":22000,"low":21550,"close":22000,"volume":848,"rsi_14":52.73,"sma_20":21880.0,"sma_60":21072.5,"sma_120":20688.17},{"date":"2026-10-20","open":21950,"high":21950,"low":21650,"close":21950,"volume":2468,"rsi_14":53.7,"sma_20":21887.5,"sma_60":21101.67,"sma_120":20676.5},{"date":"2026-10-21","open":21700,"high":21900,"low":21600,"close":21600,"volume":1753,"rsi_14":50.0,"sma_20":21872.5,"sma_60":21124.17,"sma_120":20661.5},{"date":"2026-10-22","open":21600,"high":21800,"low":21600,"close":21800,"volume":812,"rsi_14":53.23,"sma_20":21870.0,"sma_60":21142.5,"sma_120":20649.83},{"date":"2026-10-23","open":21250,"high":21500,"low":20656,"close":21500,"volume":4403}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":416.71000000000004,"pbr":0.75,"per":51.59,"roa":0.06,"roe":0.06,"grade":"C","comment":"PER 51.59배, ROE 0.06%","revenue":65216308689.0,"analysis":"PER 51.6배입니다. ROE 0.1%입니다. 시가총액 2859.60억. 매출 652.16억, 영업이익 -49.14억.","eps_basis":"TTM","debt_ratio":0.037577612827931046,"market_cap":285959632000,"net_income":5542365194.0,"total_debt":14270837913.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.34,"total_assets":394040515629.0,"total_equity":379769677716.0,"profit_margin":8.5,"revenue_basis":"TTM","dividend_yield":5.9701,"net_income_basis":"TTM","operating_income":-4913729279.0,"operating_margin":-7.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":21500.0,"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":22829.0},{"date":"2016-10-25","close":22729.0},{"date":"2016-10-26","close":22629.0},{"date":"2016-10-27","close":22829.0},{"date":"2016-10-28","close":22829.0},{"date":"2016-10-31","close":22729.0},{"date":"2016-11-01","close":22228.0},{"date":"2016-11-02","close":22329.0},{"date":"2016-11-03","close":22629.0},{"date":"2016-11-04","close":22529.0},{"date":"2016-11-07","close":22529.0},{"date":"2016-11-08","close":22329.0},{"date":"2016-11-09","close":22128.0},{"date":"2016-11-10","close":22529.0},{"date":"2016-11-11","close":22629.0},{"date":"2016-11-14","close":22629.0},{"date":"2016-11-15","close":22529.0},{"date":"2016-11-16","close":22529.0},{"date":"2016-11-17","close":22729.0},{"date":"2016-11-18","close":22629.0},{"date":"2016-11-21","close":22729.0},{"date":"2016-11-22","close":22829.0},{"date":"2016-11-23","close":22729.0},{"date":"2016-11-24","close":22929.0},{"date":"2016-11-25","close":23430.0},{"date":"2016-11-28","close":24231.0},{"date":"2016-11-29","close":24231.0},{"date":"2016-11-30","close":24531.0},{"date":"2016-12-01","close":24331.0},{"date":"2016-12-02","close":24031.0},{"date":"2016-12-05","close":23230.0},{"date":"2016-12-06","close":24231.0},{"date":"2016-12-07","close":23730.0},{"date":"2016-12-08","close":23931.0},{"date":"2016-12-09","close":24031.0},{"date":"2016-12-12","close":24131.0},{"date":"2016-12-13","close":24231.0},{"date":"2016-12-14","close":24131.0},{"date":"2016-12-15","close":24231.0},{"date":"2016-12-16","close":24231.0},{"date":"2016-12-19","close":24331.0},{"date":"2016-12-20","close":24231.0},{"date":"2016-12-21","close":24231.0},{"date":"2016-12-22","close":24331.0},{"date":"2016-12-23","close":24331.0},{"date":"2016-12-26","close":24331.0},{"date":"2016-12-27","close":24331.0},{"date":"2016-12-28","close":24331.0},{"date":"2016-12-29","close":24632.0},{"date":"2017-01-02","close":24632.0},{"date":"2017-01-03","close":24732.0},{"date":"2017-01-04","close":24632.0},{"date":"2017-01-05","close":24531.0},{"date":"2017-01-06","close":24632.0},{"date":"2017-01-09","close":24231.0},{"date":"2017-01-10","close":24431.0},{"date":"2017-01-11","close":24031.0},{"date":"2017-01-12","close":24231.0},{"date":"2017-01-13","close":24231.0},{"date":"2017-01-16","close":24331.0},{"date":"2017-01-17","close":24431.0},{"date":"2017-01-18","close":24632.0},{"date":"2017-01-19","close":24832.0},{"date":"2017-01-20","close":24732.0},{"date":"2017-01-23","close":24632.0},{"date":"2017-01-24","close":24632.0},{"date":"2017-01-25","close":24531.0},{"date":"2017-01-26","close":24732.0},{"date":"2017-01-31","close":24632.0},{"date":"2017-02-01","close":24632.0},{"date":"2017-02-02","close":24632.0},{"date":"2017-02-03","close":24732.0},{"date":"2017-02-06","close":24531.0},{"date":"2017-02-07","close":24531.0},{"date":"2017-02-08","close":24531.0},{"date":"2017-02-09","close":24231.0},{"date":"2017-02-10","close":24632.0},{"date":"2017-02-13","close":24431.0},{"date":"2017-02-14","close":24531.0},{"date":"2017-02-15","close":24732.0},{"date":"2017-02-16","close":24732.0},{"date":"2017-02-17","close":25733.0},{"date":"2017-02-20","close":26534.0},{"date":"2017-02-21","close":26434.0},{"date":"2017-02-22","close":26334.0},{"date":"2017-02-23","close":25933.0},{"date":"2017-02-24","close":25433.0},{"date":"2017-02-27","close":25232.0},{"date":"2017-02-28","close":25633.0},{"date":"2017-03-02","close":25833.0},{"date":"2017-03-03","close":25433.0},{"date":"2017-03-06","close":25733.0},{"date":"2017-03-07","close":26033.0},{"date":"2017-03-08","close":25933.0},{"date":"2017-03-09","close":26033.0},{"date":"2017-03-10","close":26334.0},{"date":"2017-03-13","close":25933.0},{"date":"2017-03-14","close":25433.0},{"date":"2017-03-15","close":25633.0},{"date":"2017-03-16","close":25433.0},{"date":"2017-03-17","close":25332.0},{"date":"2017-03-20","close":25232.0},{"date":"2017-03-21","close":25332.0},{"date":"2017-03-22","close":25332.0},{"date":"2017-03-23","close":25332.0},{"date":"2017-03-24","close":25232.0},{"date":"2017-03-27","close":25032.0},{"date":"2017-03-28","close":24932.0},{"date":"2017-03-29","close":25032.0},{"date":"2017-03-30","close":24832.0},{"date":"2017-03-31","close":24732.0},{"date":"2017-04-03","close":24832.0},{"date":"2017-04-04","close":24832.0},{"date":"2017-04-05","close":25132.0},{"date":"2017-04-06","close":25433.0},{"date":"2017-04-07","close":25933.0},{"date":"2017-04-10","close":25633.0},{"date":"2017-04-11","close":25733.0},{"date":"2017-04-12","close":25933.0},{"date":"2017-04-13","close":26434.0},{"date":"2017-04-14","close":26434.0},{"date":"2017-04-17","close":26434.0},{"date":"2017-04-18","close":26334.0},{"date":"2017-04-19","close":25733.0},{"date":"2017-04-20","close":25733.0},{"date":"2017-04-21","close":26634.0},{"date":"2017-04-24","close":26634.0},{"date":"2017-04-25","close":26634.0},{"date":"2017-04-26","close":26734.0},{"date":"2017-04-27","close":26734.0},{"date":"2017-04-28","close":26534.0},{"date":"2017-05-02","close":26634.0},{"date":"2017-05-04","close":26434.0},{"date":"2017-05-08","close":26434.0},{"date":"2017-05-10","close":26834.0},{"date":"2017-05-11","close":26935.0},{"date":"2017-05-12","close":26935.0},{"date":"2017-05-15","close":27635.0},{"date":"2017-05-16","close":27936.0},{"date":"2017-05-17","close":28136.0},{"date":"2017-05-18","close":28336.0},{"date":"2017-05-19","close":28837.0},{"date":"2017-05-22","close":28837.0},{"date":"2017-05-23","close":28537.0},{"date":"2017-05-24","close":28336.0},{"date":"2017-05-25","close":28737.0},{"date":"2017-05-26","close":28937.0},{"date":"2017-05-29","close":28537.0},{"date":"2017-05-30","close":28436.0},{"date":"2017-05-31","close":29237.0},{"date":"2017-06-01","close":29037.0},{"date":"2017-06-02","close":29538.0},{"date":"2017-06-05","close":29838.0},{"date":"2017-06-07","close":29738.0},{"date":"2017-06-08","close":29538.0},{"date":"2017-06-09","close":29438.0},{"date":"2017-06-12","close":29338.0},{"date":"2017-06-13","close":29438.0},{"date":"2017-06-14","close":29638.0},{"date":"2017-06-15","close":29538.0},{"date":"2017-06-16","close":29538.0},{"date":"2017-06-19","close":29338.0},{"date":"2017-06-20","close":29338.0},{"date":"2017-06-21","close":30239.0},{"date":"2017-06-22","close":29638.0},{"date":"2017-06-23","close":29438.0},{"date":"2017-06-26","close":29338.0},{"date":"2017-06-27","close":29237.0},{"date":"2017-06-28","close":29137.0},{"date":"2017-06-29","close":28837.0},{"date":"2017-06-30","close":28236.0},{"date":"2017-07-03","close":27836.0},{"date":"2017-07-04","close":26434.0},{"date":"2017-07-05","close":26634.0},{"date":"2017-07-06","close":26434.0},{"date":"2017-07-07","close":26033.0},{"date":"2017-07-10","close":26834.0},{"date":"2017-07-11","close":26234.0},{"date":"2017-07-12","close":26334.0},{"date":"2017-07-13","close":25933.0},{"date":"2017-07-14","close":26434.0},{"date":"2017-07-17","close":26334.0},{"date":"2017-07-18","close":26334.0},{"date":"2017-07-19","close":26033.0},{"date":"2017-07-20","close":26534.0},{"date":"2017-07-21","close":26935.0},{"date":"2017-07-24","close":26334.0},{"date":"2017-07-25","close":26634.0},{"date":"2017-07-26","close":26534.0},{"date":"2017-07-27","close":26234.0},{"date":"2017-07-28","close":26334.0},{"date":"2017-07-31","close":26334.0},{"date":"2017-08-01","close":26234.0},{"date":"2017-08-02","close":25533.0},{"date":"2017-08-03","close":25032.0},{"date":"2017-08-04","close":25232.0},{"date":"2017-08-07","close":26634.0},{"date":"2017-08-08","close":24932.0},{"date":"2017-08-09","close":25232.0},{"date":"2017-08-10","close":25833.0},{"date":"2017-08-11","close":24832.0},{"date":"2017-08-14","close":25533.0},{"date":"2017-08-16","close":25933.0},{"date":"2017-08-17","close":26033.0},{"date":"2017-08-18","close":25533.0},{"date":"2017-08-21","close":25633.0},{"date":"2017-08-22","close":25733.0},{"date":"2017-08-23","close":25933.0},{"date":"2017-08-24","close":25833.0},{"date":"2017-08-25","close":26334.0},{"date":"2017-08-28","close":26134.0},{"date":"2017-08-29","close":26534.0},{"date":"2017-08-30","close":25633.0},{"date":"2017-08-31","close":26234.0},{"date":"2017-09-01","close":26534.0},{"date":"2017-09-04","close":25733.0},{"date":"2017-09-05","close":26134.0},{"date":"2017-09-06","close":26434.0},{"date":"2017-09-07","close":26634.0},{"date":"2017-09-08","close":26734.0},{"date":"2017-09-11","close":26634.0},{"date":"2017-09-12","close":26534.0},{"date":"2017-09-13","close":26634.0},{"date":"2017-09-14","close":26234.0},{"date":"2017-09-15","close":26734.0},{"date":"2017-09-18","close":27535.0},{"date":"2017-09-19","close":27635.0},{"date":"2017-09-20","close":27535.0},{"date":"2017-09-21","close":27135.0},{"date":"2017-09-22","close":27135.0},{"date":"2017-09-25","close":26834.0},{"date":"2017-09-26","close":26033.0},{"date":"2017-09-27","close":26534.0},{"date":"2017-09-28","close":27435.0},{"date":"2017-09-29","close":27535.0},{"date":"2017-10-10","close":27435.0},{"date":"2017-10-11","close":27435.0},{"date":"2017-10-12","close":27635.0},{"date":"2017-10-13","close":27635.0},{"date":"2017-10-16","close":27135.0},{"date":"2017-10-17","close":27035.0},{"date":"2017-10-18","close":27335.0},{"date":"2017-10-19","close":26734.0},{"date":"2017-10-20","close":27135.0},{"date":"2017-10-23","close":26834.0},{"date":"2017-10-24","close":27135.0},{"date":"2017-10-25","close":27635.0},{"date":"2017-10-26","close":27535.0},{"date":"2017-10-27","close":27635.0},{"date":"2017-10-30","close":27535.0},{"date":"2017-10-31","close":27535.0},{"date":"2017-11-01","close":27535.0},{"date":"2017-11-02","close":27535.0},{"date":"2017-11-03","close":27335.0},{"date":"2017-11-06","close":28436.0},{"date":"2017-11-07","close":28436.0},{"date":"2017-11-08","close":28436.0},{"date":"2017-11-09","close":28036.0},{"date":"2017-11-10","close":28136.0},{"date":"2017-11-13","close":28036.0},{"date":"2017-11-14","close":27836.0},{"date":"2017-11-15","close":27535.0},{"date":"2017-11-16","close":26834.0},{"date":"2017-11-17","close":27335.0},{"date":"2017-11-20","close":27635.0},{"date":"2017-11-21","close":27235.0},{"date":"2017-11-22","close":27635.0},{"date":"2017-11-23","close":27035.0},{"date":"2017-11-24","close":27435.0},{"date":"2017-11-27","close":27335.0},{"date":"2017-11-28","close":27535.0},{"date":"2017-11-29","close":27635.0},{"date":"2017-11-30","close":27535.0},{"date":"2017-12-01","close":27535.0},{"date":"2017-12-04","close":27535.0},{"date":"2017-12-05","close":27135.0},{"date":"2017-12-06","close":27035.0},{"date":"2017-12-07","close":27235.0},{"date":"2017-12-08","close":27335.0},{"date":"2017-12-11","close":27235.0},{"date":"2017-12-12","close":27135.0},{"date":"2017-12-13","close":27235.0},{"date":"2017-12-14","close":27135.0},{"date":"2017-12-15","close":27135.0},{"date":"2017-12-18","close":27235.0},{"date":"2017-12-19","close":27135.0},{"date":"2017-12-20","close":27135.0},{"date":"2017-12-21","close":27035.0},{"date":"2017-12-22","close":27135.0},{"date":"2017-12-26","close":27135.0},{"date":"2017-12-27","close":26634.0},{"date":"2017-12-28","close":26834.0},{"date":"2018-01-02","close":16549.8047},{"date":"2018-01-03","close":16425.8359},{"date":"2018-01-04","close":15558.0576},{"date":"2018-01-05","close":15682.0244},{"date":"2018-01-08","close":15496.0713},{"date":"2018-01-09","close":15000.1973},{"date":"2018-01-10","close":15186.1523},{"date":"2018-01-11","close":15248.1338},{"date":"2018-01-12","close":15558.0576},{"date":"2018-01-15","close":15062.1826},{"date":"2018-01-16","close":15124.166},{"date":"2018-01-17","close":14690.2773},{"date":"2018-01-18","close":14628.292},{"date":"2018-01-19","close":14876.2285},{"date":"2018-01-22","close":14504.3232},{"date":"2018-01-23","close":14814.2461},{"date":"2018-01-24","close":14752.2617},{"date":"2018-01-25","close":14752.2617},{"date":"2018-01-26","close":14814.2461},{"date":"2018-01-29","close":15062.1826},{"date":"2018-01-30","close":15248.1338},{"date":"2018-01-31","close":15310.1201},{"date":"2018-02-01","close":15186.1523},{"date":"2018-02-02","close":15372.1064},{"date":"2018-02-05","close":15310.1201},{"date":"2018-02-06","close":15000.1973},{"date":"2018-02-07","close":14752.2617},{"date":"2018-02-08","close":14814.2461},{"date":"2018-02-09","close":14628.292},{"date":"2018-02-12","close":14876.2285},{"date":"2018-02-13","close":14752.2617},{"date":"2018-02-14","close":14256.3887},{"date":"2018-02-19","close":14318.3721},{"date":"2018-02-20","close":14752.2617},{"date":"2018-02-21","close":14628.292},{"date":"2018-02-22","close":14566.3076},{"date":"2018-02-23","close":14628.292},{"date":"2018-02-26","close":14504.3232},{"date":"2018-02-27","close":14752.2617},{"date":"2018-02-28","close":14442.3389},{"date":"2018-03-02","close":14442.3389},{"date":"2018-03-05","close":14442.3389},{"date":"2018-03-06","close":14442.3389},{"date":"2018-03-07","close":14194.4004},{"date":"2018-03-08","close":14876.2285},{"date":"2018-03-09","close":14504.3232},{"date":"2018-03-12","close":14442.3389},{"date":"2018-03-13","close":14442.3389},{"date":"2018-03-14","close":14504.3232},{"date":"2018-03-15","close":14566.3076},{"date":"2018-03-16","close":14628.292},{"date":"2018-03-19","close":14566.3076},{"date":"2018-03-20","close":14442.3389},{"date":"2018-03-21","close":14504.3232},{"date":"2018-03-22","close":14442.3389},{"date":"2018-03-23","close":14008.4502},{"date":"2018-03-26","close":14380.3564},{"date":"2018-03-27","close":14504.3232},{"date":"2018-03-28","close":14380.3564},{"date":"2018-03-29","close":14132.4189},{"date":"2018-03-30","close":14504.3232},{"date":"2018-04-02","close":14504.3232},{"date":"2018-04-03","close":14504.3232},{"date":"2018-04-04","close":14380.3564},{"date":"2018-04-05","close":14380.3564},{"date":"2018-04-06","close":14194.4004},{"date":"2018-04-09","close":14318.3721},{"date":"2018-04-10","close":14690.2773},{"date":"2018-04-11","close":15310.1201},{"date":"2018-04-12","close":15310.1201},{"date":"2018-04-13","close":15310.1201},{"date":"2018-04-16","close":15186.1523},{"date":"2018-04-17","close":14628.292},{"date":"2018-04-18","close":14504.3232},{"date":"2018-04-19","close":14318.3721},{"date":"2018-04-20","close":14380.3564},{"date":"2018-04-23","close":14380.3564},{"date":"2018-04-24","close":14566.3076},{"date":"2018-04-25","close":14194.4004},{"date":"2018-04-26","close":14318.3721},{"date":"2018-04-27","close":14504.3232},{"date":"2018-04-30","close":14256.3887},{"date":"2018-05-02","close":14256.3887},{"date":"2018-05-03","close":14194.4004},{"date":"2018-05-04","close":14256.3887},{"date":"2018-05-08","close":14380.3564},{"date":"2018-05-09","close":14008.4502},{"date":"2018-05-10","close":13822.4971},{"date":"2018-05-11","close":13884.4824},{"date":"2018-05-14","close":13512.5742},{"date":"2018-05-15","close":13388.6074},{"date":"2018-05-16","close":13264.6377},{"date":"2018-05-17","close":13140.6699},{"date":"2018-05-18","close":13264.6377},{"date":"2018-05-21","close":13264.6377},{"date":"2018-05-23","close":13016.7002},{"date":"2018-05-24","close":12644.7949},{"date":"2018-05-25","close":12644.7949},{"date":"2018-05-28","close":12892.7324},{"date":"2018-05-29","close":12830.748},{"date":"2018-05-30","close":12582.8115},{"date":"2018-05-31","close":12706.7793},{"date":"2018-06-01","close":12582.8115},{"date":"2018-06-04","close":12322.4785},{"date":"2018-06-05","close":12359.666},{"date":"2018-06-07","close":12334.873},{"date":"2018-06-08","close":12223.3037},{"date":"2018-06-11","close":12223.3037},{"date":"2018-06-12","close":12235.6992},{"date":"2018-06-14","close":12235.6992},{"date":"2018-06-15","close":12272.8896},{"date":"2018-06-18","close":12198.5088},{"date":"2018-06-19","close":12198.5088},{"date":"2018-06-20","close":12198.5088},{"date":"2018-06-21","close":12198.5088},{"date":"2018-06-22","close":12186.1094},{"date":"2018-06-25","close":12198.5088},{"date":"2018-06-26","close":12260.4922},{"date":"2018-06-27","close":12347.2686},{"date":"2018-06-28","close":12458.8447},{"date":"2018-06-29","close":12458.8447},{"date":"2018-07-02","close":12458.8447},{"date":"2018-07-03","close":12458.8447},{"date":"2018-07-04","close":12458.8447},{"date":"2018-07-05","close":12384.4619},{"date":"2018-07-06","close":12520.8262},{"date":"2018-07-09","close":12520.8262},{"date":"2018-07-10","close":12520.8262},{"date":"2018-07-11","close":12582.8115},{"date":"2018-07-12","close":12520.8262},{"date":"2018-07-13","close":12644.7949},{"date":"2018-07-16","close":12644.7949},{"date":"2018-07-17","close":12582.8115},{"date":"2018-07-18","close":12644.7949},{"date":"2018-07-19","close":12954.7178},{"date":"2018-07-20","close":13078.6846},{"date":"2018-07-23","close":12954.7178},{"date":"2018-07-24","close":12396.8564},{"date":"2018-07-25","close":12644.7949},{"date":"2018-07-26","close":12396.8564},{"date":"2018-07-27","close":12768.7646},{"date":"2018-07-30","close":12706.7793},{"date":"2018-07-31","close":12706.7793},{"date":"2018-08-01","close":12582.8115},{"date":"2018-08-02","close":12706.7793},{"date":"2018-08-03","close":12458.8447},{"date":"2018-08-06","close":12582.8115},{"date":"2018-08-07","close":12768.7646},{"date":"2018-08-08","close":12706.7793},{"date":"2018-08-09","close":12830.748},{"date":"2018-08-10","close":12954.7178},{"date":"2018-08-13","close":12768.7646},{"date":"2018-08-14","close":12458.8447},{"date":"2018-08-16","close":12582.8115},{"date":"2018-08-17","close":12582.8115},{"date":"2018-08-20","close":12520.8262},{"date":"2018-08-21","close":12582.8115},{"date":"2018-08-22","close":12706.7793},{"date":"2018-08-23","close":12768.7646},{"date":"2018-08-24","close":12520.8262},{"date":"2018-08-27","close":12644.7949},{"date":"2018-08-28","close":12644.7949},{"date":"2018-08-29","close":12582.8115},{"date":"2018-08-30","close":12644.7949},{"date":"2018-08-31","close":12706.7793},{"date":"2018-09-03","close":12706.7793},{"date":"2018-09-04","close":12520.8262},{"date":"2018-09-05","close":12458.8447},{"date":"2018-09-06","close":12520.8262},{"date":"2018-09-07","close":12520.8262},{"date":"2018-09-10","close":12582.8115},{"date":"2018-09-11","close":12582.8115},{"date":"2018-09-12","close":12396.8564},{"date":"2018-09-13","close":12458.8447},{"date":"2018-09-14","close":12582.8115},{"date":"2018-09-17","close":12582.8115},{"date":"2018-09-18","close":12520.8262},{"date":"2018-09-19","close":12520.8262},{"date":"2018-09-20","close":12396.8564},{"date":"2018-09-21","close":12458.8447},{"date":"2018-09-27","close":12582.8115},{"date":"2018-09-28","close":12582.8115},{"date":"2018-10-01","close":12520.8262},{"date":"2018-10-02","close":12396.8564},{"date":"2018-10-04","close":12458.8447},{"date":"2018-10-05","close":12520.8262},{"date":"2018-10-08","close":12396.8564},{"date":"2018-10-10","close":12359.666},{"date":"2018-10-11","close":12248.0957},{"date":"2018-10-12","close":12372.0645},{"date":"2018-10-15","close":12396.8564},{"date":"2018-10-16","close":12458.8447},{"date":"2018-10-17","close":12458.8447},{"date":"2018-10-18","close":12458.8447},{"date":"2018-10-19","close":12458.8447},{"date":"2018-10-22","close":12458.8447},{"date":"2018-10-23","close":12458.8447},{"date":"2018-10-24","close":12347.2686},{"date":"2018-10-25","close":12322.4785},{"date":"2018-10-26","close":12260.4922},{"date":"2018-10-29","close":12099.335},{"date":"2018-10-30","close":11888.5879},{"date":"2018-10-31","close":11826.6016},{"date":"2018-11-01","close":11888.5879},{"date":"2018-11-02","close":12037.3506},{"date":"2018-11-05","close":11777.0146},{"date":"2018-11-06","close":11727.4277},{"date":"2018-11-07","close":11764.6191},{"date":"2018-11-08","close":11838.999},{"date":"2018-11-09","close":11925.7764},{"date":"2018-11-12","close":11851.3955},{"date":"2018-11-13","close":11615.8555},{"date":"2018-11-14","close":11851.3955},{"date":"2018-11-15","close":11777.0146},{"date":"2018-11-16","close":11863.7939},{"date":"2018-11-19","close":11777.0146},{"date":"2018-11-20","close":11814.2061},{"date":"2018-11-21","close":11715.0303},{"date":"2018-11-22","close":15186.1523},{"date":"2018-11-23","close":13326.6221},{"date":"2018-11-26","close":14256.3887},{"date":"2018-11-27","close":14132.4189},{"date":"2018-11-28","close":13574.5615},{"date":"2018-11-29","close":13078.6846},{"date":"2018-11-30","close":13202.6533},{"date":"2018-12-03","close":12830.748},{"date":"2018-12-04","close":13078.6846},{"date":"2018-12-05","close":12892.7324},{"date":"2018-12-06","close":12768.7646},{"date":"2018-12-07","close":12892.7324},{"date":"2018-12-10","close":12458.8447},{"date":"2018-12-11","close":12458.8447},{"date":"2018-12-12","close":12582.8115},{"date":"2018-12-13","close":12173.7129},{"date":"2018-12-14","close":12396.8564},{"date":"2018-12-17","close":12248.0957},{"date":"2018-12-18","close":11962.9678},{"date":"2018-12-19","close":12062.1436},{"date":"2018-12-20","close":11913.3818},{"date":"2018-12-21","close":11826.6016},{"date":"2018-12-24","close":11752.2227},{"date":"2018-12-26","close":11925.7764},{"date":"2018-12-27","close":11969.5078},{"date":"2018-12-28","close":11944.5195},{"date":"2019-01-02","close":11919.5312},{"date":"2019-01-03","close":12094.4512},{"date":"2019-01-04","close":12244.3818},{"date":"2019-01-07","close":12344.3359},{"date":"2019-01-08","close":12119.4385},{"date":"2019-01-09","close":11932.0254},{"date":"2019-01-10","close":12031.9795},{"date":"2019-01-11","close":12019.4844},{"date":"2019-01-14","close":11944.5195},{"date":"2019-01-15","close":11894.542},{"date":"2019-01-16","close":11907.0371},{"date":"2019-01-17","close":11932.0254},{"date":"2019-01-18","close":11957.0127},{"date":"2019-01-21","close":11869.5547},{"date":"2019-01-22","close":11882.0488},{"date":"2019-01-23","close":11932.0254},{"date":"2019-01-24","close":12031.9795},{"date":"2019-01-25","close":12019.4844},{"date":"2019-01-28","close":11969.5078},{"date":"2019-01-29","close":11869.5547},{"date":"2019-01-30","close":11844.5654},{"date":"2019-01-31","close":11944.5195},{"date":"2019-02-01","close":11907.0371},{"date":"2019-02-07","close":11957.0127},{"date":"2019-02-08","close":11832.0713},{"date":"2019-02-11","close":11857.0586},{"date":"2019-02-12","close":11894.542},{"date":"2019-02-13","close":11882.0488},{"date":"2019-02-14","close":11907.0371},{"date":"2019-02-15","close":11907.0371},{"date":"2019-02-18","close":11857.0586},{"date":"2019-02-19","close":11869.5547},{"date":"2019-02-20","close":11944.5195},{"date":"2019-02-21","close":11794.5889},{"date":"2019-02-22","close":11857.0586},{"date":"2019-02-25","close":11782.0938},{"date":"2019-02-26","close":11782.0938},{"date":"2019-02-27","close":11707.1279},{"date":"2019-02-28","close":11782.0938},{"date":"2019-03-04","close":11769.5996},{"date":"2019-03-05","close":11769.5996},{"date":"2019-03-06","close":11769.5996},{"date":"2019-03-07","close":11719.623},{"date":"2019-03-08","close":11732.1182},{"date":"2019-03-11","close":11707.1279},{"date":"2019-03-12","close":11832.0713},{"date":"2019-03-13","close":11694.6348},{"date":"2019-03-14","close":11719.623},{"date":"2019-03-15","close":11682.1406},{"date":"2019-03-18","close":11694.6348},{"date":"2019-03-19","close":11694.6348},{"date":"2019-03-20","close":11669.6455},{"date":"2019-03-21","close":11644.6572},{"date":"2019-03-22","close":11919.5312},{"date":"2019-03-25","close":11669.6455},{"date":"2019-03-26","close":11557.1953},{"date":"2019-03-27","close":11619.6689},{"date":"2019-03-28","close":11607.1729},{"date":"2019-03-29","close":11469.7393},{"date":"2019-04-01","close":11507.2207},{"date":"2019-04-02","close":11607.1729},{"date":"2019-04-03","close":11607.1729},{"date":"2019-04-04","close":11632.1611},{"date":"2019-04-05","close":11594.6787},{"date":"2019-04-08","close":11594.6787},{"date":"2019-04-09","close":11594.6787},{"date":"2019-04-10","close":11569.6924},{"date":"2019-04-11","close":11607.1729},{"date":"2019-04-12","close":11569.6924},{"date":"2019-04-15","close":11594.6787},{"date":"2019-04-16","close":11557.1953},{"date":"2019-04-17","close":11544.7021},{"date":"2019-04-18","close":11519.7148},{"date":"2019-04-19","close":11519.7148},{"date":"2019-04-22","close":11557.1953},{"date":"2019-04-23","close":11582.1855},{"date":"2019-04-24","close":11532.209},{"date":"2019-04-25","close":11457.2422},{"date":"2019-04-26","close":11494.7256},{"date":"2019-04-29","close":11507.2207},{"date":"2019-04-30","close":11569.6924},{"date":"2019-05-02","close":11507.2207},{"date":"2019-05-03","close":11532.209},{"date":"2019-05-07","close":11494.7256},{"date":"2019-05-08","close":11544.7021},{"date":"2019-05-09","close":11594.6787},{"date":"2019-05-10","close":11457.2422},{"date":"2019-05-13","close":11444.749},{"date":"2019-05-14","close":11419.7607},{"date":"2019-05-15","close":11407.2656},{"date":"2019-05-16","close":11444.749},{"date":"2019-05-17","close":11444.749},{"date":"2019-05-20","close":11357.2881},{"date":"2019-05-21","close":11294.8184},{"date":"2019-05-22","close":11382.2773},{"date":"2019-05-23","close":11244.8408},{"date":"2019-05-24","close":11132.3916},{"date":"2019-05-27","close":11032.4385},{"date":"2019-05-28","close":10982.4609},{"date":"2019-05-29","close":11094.9082},{"date":"2019-05-30","close":11082.415},{"date":"2019-05-31","close":11057.4258},{"date":"2019-06-03","close":11169.875},{"date":"2019-06-04","close":11182.3691},{"date":"2019-06-05","close":11157.3799},{"date":"2019-06-07","close":11182.3691},{"date":"2019-06-10","close":11082.415},{"date":"2019-06-11","close":11019.9434},{"date":"2019-06-12","close":11069.9229},{"date":"2019-06-13","close":10982.4609},{"date":"2019-06-14","close":10994.9551},{"date":"2019-06-17","close":10994.9551},{"date":"2019-06-18","close":11132.3916},{"date":"2019-06-19","close":11207.3564},{"date":"2019-06-20","close":11119.8975},{"date":"2019-06-21","close":11082.415},{"date":"2019-06-24","close":11107.4023},{"date":"2019-06-25","close":11107.4023},{"date":"2019-06-26","close":11107.4023},{"date":"2019-06-27","close":11132.3916},{"date":"2019-06-28","close":11144.8857},{"date":"2019-07-01","close":11232.3457},{"date":"2019-07-02","close":11232.3457},{"date":"2019-07-03","close":11157.3799},{"date":"2019-07-04","close":11182.3691},{"date":"2019-07-05","close":11157.3799},{"date":"2019-07-08","close":11169.875},{"date":"2019-07-09","close":11169.875},{"date":"2019-07-10","close":11182.3691},{"date":"2019-07-11","close":11182.3691},{"date":"2019-07-12","close":11257.335},{"date":"2019-07-15","close":11257.335},{"date":"2019-07-16","close":11232.3457},{"date":"2019-07-17","close":11207.3564},{"date":"2019-07-18","close":11157.3799},{"date":"2019-07-19","close":11144.8857},{"date":"2019-07-22","close":11144.8857},{"date":"2019-07-23","close":11157.3799},{"date":"2019-07-24","close":11107.4023},{"date":"2019-07-25","close":11044.9326},{"date":"2019-07-26","close":10994.9551},{"date":"2019-07-29","close":10944.9775},{"date":"2019-07-30","close":10969.9668},{"date":"2019-07-31","close":10944.9775},{"date":"2019-08-01","close":10944.9775},{"date":"2019-08-02","close":10932.4834},{"date":"2019-08-05","close":10757.5635},{"date":"2019-08-06","close":10395.2305},{"date":"2019-08-07","close":10395.2305},{"date":"2019-08-08","close":10495.1836},{"date":"2019-08-09","close":10495.1836},{"date":"2019-08-12","close":10457.7031},{"date":"2019-08-13","close":10295.2754},{"date":"2019-08-14","close":10295.2754},{"date":"2019-08-16","close":10457.7031},{"date":"2019-08-19","close":10407.7236},{"date":"2019-08-20","close":10432.7129},{"date":"2019-08-21","close":10432.7129},{"date":"2019-08-22","close":10432.7129},{"date":"2019-08-23","close":10345.2529},{"date":"2019-08-26","close":10207.8164},{"date":"2019-08-27","close":10182.8271},{"date":"2019-08-28","close":10182.8271},{"date":"2019-08-29","close":10407.7236},{"date":"2019-08-30","close":10282.7822},{"date":"2019-09-02","close":10245.2988},{"date":"2019-09-03","close":10182.8271},{"date":"2019-09-04","close":10170.334},{"date":"2019-09-05","close":10157.8389},{"date":"2019-09-06","close":10132.8516},{"date":"2019-09-09","close":10132.8516},{"date":"2019-09-10","close":10270.2881},{"date":"2019-09-11","close":10457.7031},{"date":"2019-09-16","close":10470.1953},{"date":"2019-09-17","close":10532.667},{"date":"2019-09-18","close":10445.2061},{"date":"2019-09-19","close":10457.7031},{"date":"2019-09-20","close":10470.1953},{"date":"2019-09-23","close":10520.1729},{"date":"2019-09-24","close":10520.1729},{"date":"2019-09-25","close":10507.6787},{"date":"2019-09-26","close":10495.1836},{"date":"2019-09-27","close":10407.7236},{"date":"2019-09-30","close":10482.6895},{"date":"2019-10-01","close":10445.2061},{"date":"2019-10-02","close":10445.2061},{"date":"2019-10-04","close":10370.2422},{"date":"2019-10-07","close":10395.2305},{"date":"2019-10-08","close":10407.7236},{"date":"2019-10-10","close":10345.2529},{"date":"2019-10-11","close":10420.2197},{"date":"2019-10-14","close":10457.7031},{"date":"2019-10-15","close":10445.2061},{"date":"2019-10-16","close":10432.7129},{"date":"2019-10-17","close":10457.7031},{"date":"2019-10-18","close":10495.1836},{"date":"2019-10-21","close":10495.1836},{"date":"2019-10-22","close":10557.6553},{"date":"2019-10-23","close":10470.1953},{"date":"2019-10-24","close":10470.1953},{"date":"2019-10-25","close":10532.667},{"date":"2019-10-28","close":10532.667},{"date":"2019-10-29","close":10732.5752},{"date":"2019-10-30","close":10682.5986},{"date":"2019-10-31","close":10820.0352},{"date":"2019-11-01","close":10832.5283},{"date":"2019-11-04","close":10745.0703},{"date":"2019-11-05","close":10657.6104},{"date":"2019-11-06","close":10682.5986},{"date":"2019-11-07","close":10657.6104},{"date":"2019-11-08","close":10620.126},{"date":"2019-11-11","close":10620.126},{"date":"2019-11-12","close":10582.6436},{"date":"2019-11-13","close":10532.667},{"date":"2019-11-14","close":10507.6787},{"date":"2019-11-15","close":10420.2197},{"date":"2019-11-18","close":10432.7129},{"date":"2019-11-19","close":10482.6895},{"date":"2019-11-20","close":10457.7031},{"date":"2019-11-21","close":10370.2422},{"date":"2019-11-22","close":10432.7129},{"date":"2019-11-25","close":10545.1621},{"date":"2019-11-26","close":10520.1729},{"date":"2019-11-27","close":10570.1504},{"date":"2019-11-28","close":10507.6787},{"date":"2019-11-29","close":10482.6895},{"date":"2019-12-02","close":10457.7031},{"date":"2019-12-03","close":10407.7236},{"date":"2019-12-04","close":10407.7236},{"date":"2019-12-05","close":10332.7588},{"date":"2019-12-06","close":10232.8047},{"date":"2019-12-09","close":10420.2197},{"date":"2019-12-10","close":10332.7588},{"date":"2019-12-11","close":10345.2529},{"date":"2019-12-12","close":10345.2529},{"date":"2019-12-13","close":10382.7354},{"date":"2019-12-16","close":10282.7822},{"date":"2019-12-17","close":10370.2422},{"date":"2019-12-18","close":10357.748},{"date":"2019-12-19","close":10320.2646},{"date":"2019-12-20","close":10282.7822},{"date":"2019-12-23","close":10207.8164},{"date":"2019-12-24","close":10195.3232},{"date":"2019-12-26","close":10257.793},{"date":"2019-12-27","close":10364.9736},{"date":"2019-12-30","close":10352.3643},{"date":"2020-01-02","close":10327.1445},{"date":"2020-01-03","close":10364.9736},{"date":"2020-01-06","close":10327.1445},{"date":"2020-01-07","close":10301.9258},{"date":"2020-01-08","close":10251.4893},{"date":"2020-01-09","close":10289.3164},{"date":"2020-01-10","close":10314.5361},{"date":"2020-01-13","close":10289.3164},{"date":"2020-01-14","close":10314.5361},{"date":"2020-01-15","close":10314.5361},{"date":"2020-01-16","close":10289.3164},{"date":"2020-01-17","close":10276.707},{"date":"2020-01-20","close":10314.5361},{"date":"2020-01-21","close":10327.1445},{"date":"2020-01-22","close":10377.583},{"date":"2020-01-23","close":10503.6777},{"date":"2020-01-28","close":10377.583},{"date":"2020-01-29","close":10881.9609},{"date":"2020-01-30","close":10579.334},{"date":"2020-01-31","close":10377.583},{"date":"2020-02-03","close":10415.4121},{"date":"2020-02-04","close":10327.1445},{"date":"2020-02-05","close":10453.2402},{"date":"2020-02-06","close":10945.0088},{"date":"2020-02-07","close":10642.3818},{"date":"2020-02-10","close":10478.459},{"date":"2020-02-11","close":10604.5527},{"date":"2020-02-12","close":10415.4121},{"date":"2020-02-13","close":10566.7246},{"date":"2020-02-14","close":10478.459},{"date":"2020-02-17","close":10541.5059},{"date":"2020-02-18","close":10705.4287},{"date":"2020-02-19","close":10818.9131},{"date":"2020-02-20","close":11033.2744},{"date":"2020-02-21","close":11878.1074},{"date":"2020-02-24","close":11726.7959},{"date":"2020-02-25","close":10831.5234},{"date":"2020-02-26","close":11209.8057},{"date":"2020-02-27","close":10970.2275},{"date":"2020-02-28","close":11802.4512},{"date":"2020-03-02","close":11499.8242},{"date":"2020-03-03","close":11499.8242},{"date":"2020-03-04","close":11398.9502},{"date":"2020-03-05","close":11247.6348},{"date":"2020-03-06","close":11335.9023},{"date":"2020-03-09","close":11335.9023},{"date":"2020-03-10","close":10705.4287},{"date":"2020-03-11","close":10591.9424},{"date":"2020-03-12","close":10591.9424},{"date":"2020-03-13","close":10970.2275},{"date":"2020-03-16","close":10453.2402},{"date":"2020-03-17","close":10100.1748},{"date":"2020-03-18","close":9759.7197},{"date":"2020-03-19","close":9923.6426},{"date":"2020-03-20","close":10453.2402},{"date":"2020-03-23","close":10112.7852},{"date":"2020-03-24","close":10238.8799},{"date":"2020-03-25","close":10440.6309},{"date":"2020-03-26","close":10314.5361},{"date":"2020-03-27","close":10213.6611},{"date":"2020-03-30","close":10970.2275},{"date":"2020-03-31","close":10617.1621},{"date":"2020-04-01","close":10251.4893},{"date":"2020-04-02","close":10339.7549},{"date":"2020-04-03","close":10402.8027},{"date":"2020-04-06","close":10591.9424},{"date":"2020-04-07","close":10503.6777},{"date":"2020-04-08","close":10932.3984},{"date":"2020-04-09","close":11121.542},{"date":"2020-04-10","close":12016.8125},{"date":"2020-04-13","close":11638.5293},{"date":"2020-04-14","close":12395.0957},{"date":"2020-04-16","close":11663.7471},{"date":"2020-04-17","close":11525.043},{"date":"2020-04-20","close":11550.2627},{"date":"2020-04-21","close":11726.7959},{"date":"2020-04-22","close":11562.8721},{"date":"2020-04-23","close":11777.2334},{"date":"2020-04-24","close":11386.3408},{"date":"2020-04-27","close":11386.3408},{"date":"2020-04-28","close":11222.416},{"date":"2020-04-29","close":11411.5586},{"date":"2020-05-04","close":11764.623},{"date":"2020-05-06","close":12180.7344},{"date":"2020-05-07","close":12180.7344},{"date":"2020-05-08","close":12042.0312},{"date":"2020-05-11","close":12042.0312},{"date":"2020-05-12","close":11966.375},{"date":"2020-05-13","close":11676.3574},{"date":"2020-05-14","close":11777.2334},{"date":"2020-05-15","close":11663.7471},{"date":"2020-05-18","close":11323.292},{"date":"2020-05-19","close":11121.542},{"date":"2020-05-20","close":11159.3691},{"date":"2020-05-21","close":11159.3691},{"date":"2020-05-22","close":10932.3984},{"date":"2020-05-25","close":11045.8838},{"date":"2020-05-26","close":11146.7598},{"date":"2020-05-27","close":10945.0088},{"date":"2020-05-28","close":10591.9424},{"date":"2020-05-29","close":10516.2881},{"date":"2020-06-01","close":10579.334},{"date":"2020-06-02","close":10579.334},{"date":"2020-06-03","close":10453.2402},{"date":"2020-06-04","close":10680.21},{"date":"2020-06-05","close":10705.4287},{"date":"2020-06-08","close":10907.1797},{"date":"2020-06-09","close":10793.6943},{"date":"2020-06-10","close":10591.9424},{"date":"2020-06-11","close":10591.9424},{"date":"2020-06-12","close":10428.0205},{"date":"2020-06-15","close":10201.0508},{"date":"2020-06-16","close":10364.9736},{"date":"2020-06-17","close":10579.334},{"date":"2020-06-18","close":10743.2578},{"date":"2020-06-19","close":10591.9424},{"date":"2020-06-22","close":10428.0205},{"date":"2020-06-23","close":10138.0039},{"date":"2020-06-24","close":10213.6611},{"date":"2020-06-25","close":10213.6611},{"date":"2020-06-26","close":10402.8027},{"date":"2020-06-29","close":10112.7852},{"date":"2020-06-30","close":9810.1572},{"date":"2020-07-01","close":9721.8906},{"date":"2020-07-02","close":9721.8906},{"date":"2020-07-03","close":9759.7197},{"date":"2020-07-06","close":9873.2061},{"date":"2020-07-07","close":9822.7666},{"date":"2020-07-08","close":9797.5469},{"date":"2020-07-09","close":9784.9385},{"date":"2020-07-10","close":9646.2354},{"date":"2020-07-13","close":9583.1875},{"date":"2020-07-14","close":9671.4531},{"date":"2020-07-15","close":9772.3291},{"date":"2020-07-16","close":9810.1572},{"date":"2020-07-17","close":9810.1572},{"date":"2020-07-20","close":9709.2822},{"date":"2020-07-21","close":10150.6133},{"date":"2020-07-22","close":10213.6611},{"date":"2020-07-23","close":10528.8965},{"date":"2020-07-24","close":12105.0781},{"date":"2020-07-27","close":11096.3223},{"date":"2020-07-28","close":10793.6943},{"date":"2020-07-29","close":10806.3047},{"date":"2020-07-30","close":10528.8965},{"date":"2020-07-31","close":10453.2402},{"date":"2020-08-03","close":10377.583},{"date":"2020-08-04","close":10743.2578},{"date":"2020-08-05","close":10945.0088},{"date":"2020-08-06","close":11008.0566},{"date":"2020-08-07","close":10680.21},{"date":"2020-08-10","close":10617.1621},{"date":"2020-08-11","close":10755.8672},{"date":"2020-08-12","close":10617.1621},{"date":"2020-08-13","close":10692.8184},{"date":"2020-08-14","close":10591.9424},{"date":"2020-08-18","close":10150.6133},{"date":"2020-08-19","close":10478.459},{"date":"2020-08-20","close":10314.5361},{"date":"2020-08-21","close":10138.0039},{"date":"2020-08-24","close":10150.6133},{"date":"2020-08-25","close":10314.5361},{"date":"2020-08-26","close":10566.7246},{"date":"2020-08-27","close":10402.8027},{"date":"2020-08-28","close":10516.2881},{"date":"2020-08-31","close":10654.9912},{"date":"2020-09-01","close":10919.7881},{"date":"2020-09-02","close":10869.3516},{"date":"2020-09-03","close":11134.1514},{"date":"2020-09-04","close":11398.9502},{"date":"2020-09-07","close":11134.1514},{"date":"2020-09-08","close":11285.4639},{"date":"2020-09-09","close":10970.2275},{"date":"2020-09-10","close":11096.3223},{"date":"2020-09-11","close":11209.8057},{"date":"2020-09-14","close":11008.0566},{"date":"2020-09-15","close":10919.7881},{"date":"2020-09-16","close":10793.6943},{"date":"2020-09-17","close":10705.4287},{"date":"2020-09-18","close":10781.0859},{"date":"2020-09-21","close":10604.5527},{"date":"2020-09-22","close":10377.583},{"date":"2020-09-23","close":10364.9736},{"date":"2020-09-24","close":10087.5654},{"date":"2020-09-25","close":10112.7852},{"date":"2020-09-28","close":10213.6611},{"date":"2020-09-29","close":10226.2695},{"date":"2020-10-05","close":10440.6309},{"date":"2020-10-06","close":10276.707},{"date":"2020-10-07","close":10301.9258},{"date":"2020-10-08","close":10314.5361},{"date":"2020-10-12","close":10238.8799},{"date":"2020-10-13","close":10188.4414},{"date":"2020-10-14","close":10125.3936},{"date":"2020-10-15","close":9986.6904},{"date":"2020-10-16","close":9784.9385},{"date":"2020-10-19","close":9835.376},{"date":"2020-10-20","close":9797.5469},{"date":"2020-10-21","close":9873.2061},{"date":"2020-10-22","close":9847.9863},{"date":"2020-10-23","close":9873.2061},{"date":"2020-10-26","close":9948.8623},{"date":"2020-10-27","close":9948.8623},{"date":"2020-10-28","close":9948.8623},{"date":"2020-10-29","close":9885.8154},{"date":"2020-10-30","close":9797.5469},{"date":"2020-11-02","close":9759.7197},{"date":"2020-11-03","close":9797.5469},{"date":"2020-11-04","close":9797.5469},{"date":"2020-11-05","close":9873.2061},{"date":"2020-11-06","close":9810.1572},{"date":"2020-11-09","close":9873.2061},{"date":"2020-11-10","close":9847.9863},{"date":"2020-11-11","close":9961.4707},{"date":"2020-11-12","close":10087.5654},{"date":"2020-11-13","close":10112.7852},{"date":"2020-11-16","close":10049.7373},{"date":"2020-11-17","close":10175.832},{"date":"2020-11-18","close":10188.4414},{"date":"2020-11-19","close":10087.5654},{"date":"2020-11-20","close":10074.9561},{"date":"2020-11-23","close":10062.3467},{"date":"2020-11-24","close":10049.7373},{"date":"2020-11-25","close":9986.6904},{"date":"2020-11-26","close":9986.6904},{"date":"2020-11-27","close":9986.6904},{"date":"2020-11-30","close":9923.6426},{"date":"2020-12-01","close":9974.0801},{"date":"2020-12-02","close":9986.6904},{"date":"2020-12-03","close":10049.7373},{"date":"2020-12-04","close":9936.252},{"date":"2020-12-07","close":9873.2061},{"date":"2020-12-08","close":9772.3291},{"date":"2020-12-09","close":9911.0332},{"date":"2020-12-10","close":10339.7549},{"date":"2020-12-11","close":10528.8965},{"date":"2020-12-14","close":10528.8965},{"date":"2020-12-15","close":10528.8965},{"date":"2020-12-16","close":10377.583},{"date":"2020-12-17","close":10440.6309},{"date":"2020-12-18","close":10856.7422},{"date":"2020-12-21","close":12054.6396},{"date":"2020-12-22","close":11058.4941},{"date":"2020-12-23","close":10528.8965},{"date":"2020-12-24","close":10528.8965},{"date":"2020-12-28","close":10352.3643},{"date":"2020-12-29","close":10524.1611},{"date":"2020-12-30","close":10524.1611},{"date":"2021-01-04","close":10587.7891},{"date":"2021-01-05","close":10905.9326},{"date":"2021-01-06","close":10791.4004},{"date":"2021-01-07","close":10893.207},{"date":"2021-01-08","close":10613.2402},{"date":"2021-01-11","close":10295.0977},{"date":"2021-01-12","close":10371.4521},{"date":"2021-01-13","close":10549.6133},{"date":"2021-01-14","close":10498.71},{"date":"2021-01-15","close":10651.4189},{"date":"2021-01-18","close":10575.0645},{"date":"2021-01-19","close":10613.2402},{"date":"2021-01-20","close":10600.5146},{"date":"2021-01-21","close":10511.4355},{"date":"2021-01-22","close":10498.71},{"date":"2021-01-25","close":10587.7891},{"date":"2021-01-26","close":10715.0469},{"date":"2021-01-27","close":10562.3369},{"date":"2021-01-28","close":10384.1787},{"date":"2021-01-29","close":10180.5664},{"date":"2021-02-01","close":10371.4521},{"date":"2021-02-02","close":10358.7275},{"date":"2021-02-03","close":10346.001},{"date":"2021-02-04","close":10384.1787},{"date":"2021-02-05","close":10447.8066},{"date":"2021-02-08","close":10384.1787},{"date":"2021-02-09","close":10358.7275},{"date":"2021-02-10","close":10358.7275},{"date":"2021-02-15","close":10396.9043},{"date":"2021-02-16","close":10320.5498},{"date":"2021-02-17","close":10346.001},{"date":"2021-02-18","close":10269.6475},{"date":"2021-02-19","close":10244.1953},{"date":"2021-02-22","close":10244.1953},{"date":"2021-02-23","close":10206.0176},{"date":"2021-02-24","close":10142.3896},{"date":"2021-02-25","close":10218.7441},{"date":"2021-02-26","close":10091.4873},{"date":"2021-03-02","close":10129.6641},{"date":"2021-03-03","close":10066.0352},{"date":"2021-03-04","close":10193.293},{"date":"2021-03-05","close":10256.9219},{"date":"2021-03-08","close":10511.4355},{"date":"2021-03-09","close":10307.8242},{"date":"2021-03-10","close":10358.7275},{"date":"2021-03-11","close":10320.5498},{"date":"2021-03-12","close":10384.1787},{"date":"2021-03-15","close":10473.2568},{"date":"2021-03-16","close":10485.9844},{"date":"2021-03-17","close":10536.8867},{"date":"2021-03-18","close":10524.1611},{"date":"2021-03-19","close":10435.082},{"date":"2021-03-22","close":10371.4521},{"date":"2021-03-23","close":10307.8242},{"date":"2021-03-24","close":10346.001},{"date":"2021-03-25","close":10460.5322},{"date":"2021-03-26","close":10435.082},{"date":"2021-03-29","close":10409.6299},{"date":"2021-03-30","close":10473.2568},{"date":"2021-03-31","close":10447.8066},{"date":"2021-04-01","close":10447.8066},{"date":"2021-04-02","close":10409.6299},{"date":"2021-04-05","close":10435.082},{"date":"2021-04-06","close":10435.082},{"date":"2021-04-07","close":10524.1611},{"date":"2021-04-08","close":10536.8867},{"date":"2021-04-09","close":10613.2402},{"date":"2021-04-12","close":10842.3047},{"date":"2021-04-13","close":10829.5771},{"date":"2021-04-14","close":10791.4004},{"date":"2021-04-15","close":10689.5947},{"date":"2021-04-16","close":10702.3203},{"date":"2021-04-19","close":10867.7549},{"date":"2021-04-20","close":11020.4629},{"date":"2021-04-21","close":10982.2871},{"date":"2021-04-22","close":10995.0117},{"date":"2021-04-23","close":10982.2871},{"date":"2021-04-26","close":11058.6406},{"date":"2021-04-27","close":11007.7373},{"date":"2021-04-28","close":10944.1094},{"date":"2021-04-29","close":10702.3203},{"date":"2021-04-30","close":10727.7715},{"date":"2021-05-03","close":10702.3203},{"date":"2021-05-04","close":10689.5947},{"date":"2021-05-06","close":10944.1094},{"date":"2021-05-07","close":11338.6064},{"date":"2021-05-10","close":11262.2529},{"date":"2021-05-11","close":11211.3496},{"date":"2021-05-12","close":11211.3496},{"date":"2021-05-13","close":11122.2695},{"date":"2021-05-14","close":11567.6689},{"date":"2021-05-17","close":11465.8633},{"date":"2021-05-18","close":11338.6064},{"date":"2021-05-20","close":11071.3672},{"date":"2021-05-21","close":10956.835},{"date":"2021-05-24","close":11058.6406},{"date":"2021-05-25","close":11084.0918},{"date":"2021-05-26","close":11071.3672},{"date":"2021-05-27","close":11198.624},{"date":"2021-05-28","close":11173.1729},{"date":"2021-05-31","close":11224.0752},{"date":"2021-06-01","close":11262.2529},{"date":"2021-06-02","close":11427.6865},{"date":"2021-06-03","close":11440.4121},{"date":"2021-06-04","close":11427.6865},{"date":"2021-06-07","close":11389.5098},{"date":"2021-06-08","close":11325.8799},{"date":"2021-06-09","close":11198.624},{"date":"2021-06-10","close":11134.9941},{"date":"2021-06-11","close":11173.1729},{"date":"2021-06-14","close":10956.835},{"date":"2021-06-15","close":10995.0117},{"date":"2021-06-16","close":10969.5605},{"date":"2021-06-17","close":10931.3848},{"date":"2021-06-18","close":10944.1094},{"date":"2021-06-21","close":10816.8525},{"date":"2021-06-22","close":10842.3047},{"date":"2021-06-23","close":10804.127},{"date":"2021-06-24","close":10905.9326},{"date":"2021-06-25","close":11033.1904},{"date":"2021-06-28","close":10982.2871},{"date":"2021-06-29","close":10944.1094},{"date":"2021-06-30","close":10918.6572},{"date":"2021-07-01","close":10855.0293},{"date":"2021-07-02","close":10855.0293},{"date":"2021-07-05","close":10855.0293},{"date":"2021-07-06","close":10829.5771},{"date":"2021-07-07","close":10842.3047},{"date":"2021-07-08","close":10791.4004},{"date":"2021-07-09","close":10625.9678},{"date":"2021-07-12","close":10575.0645},{"date":"2021-07-13","close":10625.9678},{"date":"2021-07-14","close":10727.7715},{"date":"2021-07-15","close":10715.0469},{"date":"2021-07-16","close":10625.9678},{"date":"2021-07-19","close":10638.6924},{"date":"2021-07-20","close":10549.6133},{"date":"2021-07-21","close":10511.4355},{"date":"2021-07-22","close":10511.4355},{"date":"2021-07-23","close":10511.4355},{"date":"2021-07-26","close":10498.71},{"date":"2021-07-27","close":10498.71},{"date":"2021-07-28","close":10435.082},{"date":"2021-07-29","close":10498.71},{"date":"2021-07-30","close":10447.8066},{"date":"2021-08-02","close":10511.4355},{"date":"2021-08-03","close":10562.3369},{"date":"2021-08-04","close":10536.8867},{"date":"2021-08-05","close":10587.7891},{"date":"2021-08-06","close":10524.1611},{"date":"2021-08-09","close":10524.1611},{"date":"2021-08-10","close":10524.1611},{"date":"2021-08-11","close":10524.1611},{"date":"2021-08-12","close":10473.2568},{"date":"2021-08-13","close":10371.4521},{"date":"2021-08-17","close":10193.293},{"date":"2021-08-18","close":10295.0977},{"date":"2021-08-19","close":10066.0352},{"date":"2021-08-20","close":10002.4072},{"date":"2021-08-23","close":10155.1152},{"date":"2021-08-24","close":10320.5498},{"date":"2021-08-25","close":10295.0977},{"date":"2021-08-26","close":10193.293},{"date":"2021-08-27","close":10269.6475},{"date":"2021-08-30","close":10193.293},{"date":"2021-08-31","close":10244.1953},{"date":"2021-09-01","close":10282.3721},{"date":"2021-09-02","close":10295.0977},{"date":"2021-09-03","close":10307.8242},{"date":"2021-09-06","close":10333.2744},{"date":"2021-09-07","close":10333.2744},{"date":"2021-09-08","close":10269.6475},{"date":"2021-09-09","close":10129.6641},{"date":"2021-09-10","close":10193.293},{"date":"2021-09-13","close":10244.1953},{"date":"2021-09-14","close":10307.8242},{"date":"2021-09-15","close":10371.4521},{"date":"2021-09-16","close":10206.0176},{"date":"2021-09-17","close":10193.293},{"date":"2021-09-23","close":10155.1152},{"date":"2021-09-24","close":10256.9219},{"date":"2021-09-27","close":10193.293},{"date":"2021-09-28","close":10129.6641},{"date":"2021-09-29","close":10142.3896},{"date":"2021-09-30","close":10091.4873},{"date":"2021-10-01","close":10015.1318},{"date":"2021-10-05","close":9862.4248},{"date":"2021-10-06","close":9900.6016},{"date":"2021-10-07","close":9964.2305},{"date":"2021-10-08","close":10066.0352},{"date":"2021-10-12","close":10040.584},{"date":"2021-10-13","close":10027.8584},{"date":"2021-10-14","close":10066.0352},{"date":"2021-10-15","close":10078.7617},{"date":"2021-10-18","close":10091.4873},{"date":"2021-10-19","close":10078.7617},{"date":"2021-10-20","close":10027.8584},{"date":"2021-10-21","close":10027.8584},{"date":"2021-10-22","close":10015.1318},{"date":"2021-10-25","close":9989.6816},{"date":"2021-10-26","close":9989.6816},{"date":"2021-10-27","close":9964.2305},{"date":"2021-10-28","close":9938.7783},{"date":"2021-10-29","close":9849.6992},{"date":"2021-11-01","close":9824.2471},{"date":"2021-11-02","close":9824.2471},{"date":"2021-11-03","close":9735.167},{"date":"2021-11-04","close":9722.4424},{"date":"2021-11-05","close":9760.6182},{"date":"2021-11-08","close":9620.6357},{"date":"2021-11-09","close":9684.2646},{"date":"2021-11-10","close":9646.0869},{"date":"2021-11-11","close":9506.1045},{"date":"2021-11-12","close":9531.5557},{"date":"2021-11-15","close":9569.7324},{"date":"2021-11-16","close":9557.0078},{"date":"2021-11-17","close":9493.3789},{"date":"2021-11-18","close":9480.6523},{"date":"2021-11-19","close":9467.9268},{"date":"2021-11-22","close":9404.2988},{"date":"2021-11-23","close":9378.8467},{"date":"2021-11-24","close":9277.042},{"date":"2021-11-25","close":9277.042},{"date":"2021-11-26","close":9289.7676},{"date":"2021-11-29","close":9086.1553},{"date":"2021-11-30","close":9060.7041},{"date":"2021-12-01","close":9162.5107},{"date":"2021-12-02","close":9187.9619},{"date":"2021-12-03","close":9226.1387},{"date":"2021-12-06","close":9289.7676},{"date":"2021-12-07","close":9289.7676},{"date":"2021-12-08","close":9353.3965},{"date":"2021-12-09","close":9264.3164},{"date":"2021-12-10","close":9302.4922},{"date":"2021-12-13","close":9327.9443},{"date":"2021-12-14","close":9417.0244},{"date":"2021-12-15","close":9404.2988},{"date":"2021-12-16","close":9455.2021},{"date":"2021-12-17","close":9467.9268},{"date":"2021-12-20","close":9302.4922},{"date":"2021-12-21","close":9378.8467},{"date":"2021-12-22","close":9417.0244},{"date":"2021-12-23","close":9467.9268},{"date":"2021-12-24","close":9467.9268},{"date":"2021-12-27","close":9480.6523},{"date":"2021-12-28","close":9417.0244},{"date":"2021-12-29","close":9552.0127},{"date":"2021-12-30","close":9487.7324},{"date":"2022-01-03","close":14779.0},{"date":"2022-01-04","close":9500.5889},{"date":"2022-01-05","close":9449.1641},{"date":"2022-01-06","close":9410.5957},{"date":"2022-01-07","close":9384.8838},{"date":"2022-01-10","close":9616.293},{"date":"2022-01-11","close":9616.293},{"date":"2022-01-12","close":9847.7002},{"date":"2022-01-13","close":9744.8525},{"date":"2022-01-14","close":9796.2764},{"date":"2022-01-17","close":9796.2764},{"date":"2022-01-18","close":9873.4121},{"date":"2022-01-19","close":9834.8438},{"date":"2022-01-20","close":9834.8438},{"date":"2022-01-21","close":9860.5557},{"date":"2022-01-24","close":9552.0127},{"date":"2022-01-25","close":9449.1641},{"date":"2022-01-26","close":9449.1641},{"date":"2022-01-27","close":8857.7881},{"date":"2022-01-28","close":9320.6035},{"date":"2022-02-03","close":9333.46},{"date":"2022-02-04","close":9333.46},{"date":"2022-02-07","close":9397.7393},{"date":"2022-02-08","close":9397.7393},{"date":"2022-02-09","close":9397.7393},{"date":"2022-02-10","close":9976.2598},{"date":"2022-02-11","close":10130.5322},{"date":"2022-02-14","close":10323.3721},{"date":"2022-02-15","close":10503.3564},{"date":"2022-02-16","close":10529.0693},{"date":"2022-02-17","close":10580.4922},{"date":"2022-02-18","close":10606.2051},{"date":"2022-02-21","close":10683.3408},{"date":"2022-02-22","close":10683.3408},{"date":"2022-02-23","close":10683.3408},{"date":"2022-02-24","close":10439.0762},{"date":"2022-02-25","close":10529.0693},{"date":"2022-02-28","close":10529.0693},{"date":"2022-03-02","close":10490.501},{"date":"2022-03-03","close":10387.6523},{"date":"2022-03-04","close":10387.6523},{"date":"2022-03-07","close":10091.9639},{"date":"2022-03-08","close":9834.8438},{"date":"2022-03-10","close":10053.3965},{"date":"2022-03-11","close":9976.2598},{"date":"2022-03-14","close":10027.6846},{"date":"2022-03-15","close":10027.6846},{"date":"2022-03-16","close":10259.0928},{"date":"2022-03-17","close":10259.0928},{"date":"2022-03-18","close":10233.3799},{"date":"2022-03-21","close":10284.8047},{"date":"2022-03-22","close":10233.3799},{"date":"2022-03-23","close":10284.8047},{"date":"2022-03-24","close":10181.957},{"date":"2022-03-25","close":10233.3799},{"date":"2022-03-28","close":10259.0928},{"date":"2022-03-29","close":10374.7969},{"date":"2022-03-30","close":10284.8047},{"date":"2022-03-31","close":10156.2441},{"date":"2022-04-01","close":10181.957},{"date":"2022-04-04","close":10271.9492},{"date":"2022-04-05","close":10246.2363},{"date":"2022-04-06","close":10181.957},{"date":"2022-04-07","close":9989.1162},{"date":"2022-04-08","close":9937.6924},{"date":"2022-04-11","close":9989.1162},{"date":"2022-04-12","close":9976.2598},{"date":"2022-04-13","close":10233.3799},{"date":"2022-04-14","close":10477.6445},{"date":"2022-04-15","close":10593.3486},{"date":"2022-04-18","close":10554.7803},{"date":"2022-04-19","close":10529.0693},{"date":"2022-04-20","close":10657.6299},{"date":"2022-04-21","close":10889.0361},{"date":"2022-04-22","close":10966.1729},{"date":"2022-04-25","close":10863.3252},{"date":"2022-04-26","close":10734.7646},{"date":"2022-04-27","close":10747.6201},{"date":"2022-04-28","close":11120.4453},{"date":"2022-04-29","close":10927.6055},{"date":"2022-05-02","close":10901.8926},{"date":"2022-05-03","close":11004.7402},{"date":"2022-05-04","close":10927.6055},{"date":"2022-05-06","close":10747.6201},{"date":"2022-05-09","close":16481.0},{"date":"2022-05-10","close":10670.4844},{"date":"2022-05-11","close":10670.4844},{"date":"2022-05-12","close":10554.7803},{"date":"2022-05-13","close":10670.4844},{"date":"2022-05-16","close":10799.0449},{"date":"2022-05-17","close":10747.6201},{"date":"2022-05-18","close":10606.2051},{"date":"2022-05-19","close":10516.2129},{"date":"2022-05-20","close":10503.3564},{"date":"2022-05-23","close":10413.3643},{"date":"2022-05-24","close":10349.085},{"date":"2022-05-25","close":10349.085},{"date":"2022-05-26","close":10426.2207},{"date":"2022-05-27","close":10400.5088},{"date":"2022-05-30","close":10580.4922},{"date":"2022-05-31","close":10606.2051},{"date":"2022-06-02","close":10361.9404},{"date":"2022-06-03","close":10413.3643},{"date":"2022-06-07","close":10400.5088},{"date":"2022-06-08","close":10451.9326},{"date":"2022-06-09","close":10451.9326},{"date":"2022-06-10","close":10271.9492},{"date":"2022-06-13","close":10091.9639},{"date":"2022-06-14","close":9834.8438},{"date":"2022-06-15","close":9693.4287},{"date":"2022-06-16","close":9680.5723},{"date":"2022-06-17","close":9744.8525},{"date":"2022-06-20","close":9500.5889},{"date":"2022-06-21","close":9526.2998},{"date":"2022-06-22","close":9500.5889},{"date":"2022-06-23","close":9462.0205},{"date":"2022-06-24","close":9770.5635},{"date":"2022-06-27","close":9770.5635},{"date":"2022-06-28","close":9796.2764},{"date":"2022-06-29","close":9899.124},{"date":"2022-06-30","close":9899.124},{"date":"2022-07-01","close":9899.124},{"date":"2022-07-04","close":9963.4043},{"date":"2022-07-05","close":10066.2529},{"date":"2022-07-06","close":9834.8438},{"date":"2022-07-07","close":9899.124},{"date":"2022-07-08","close":9899.124},{"date":"2022-07-11","close":9937.6924},{"date":"2022-07-12","close":9809.1328},{"date":"2022-07-13","close":9989.1162},{"date":"2022-07-14","close":9963.4043},{"date":"2022-07-15","close":9976.2598},{"date":"2022-07-18","close":10027.6846},{"date":"2022-07-19","close":10104.8203},{"date":"2022-07-20","close":10181.957},{"date":"2022-07-21","close":10143.3887},{"date":"2022-07-22","close":10117.6758},{"date":"2022-07-25","close":10027.6846},{"date":"2022-07-26","close":9963.4043},{"date":"2022-07-27","close":9937.6924},{"date":"2022-07-28","close":10001.9727},{"date":"2022-07-29","close":10001.9727},{"date":"2022-08-01","close":9989.1162},{"date":"2022-08-02","close":9899.124},{"date":"2022-08-03","close":9963.4043},{"date":"2022-08-04","close":10001.9727},{"date":"2022-08-05","close":10001.9727},{"date":"2022-08-08","close":10040.54},{"date":"2022-08-09","close":10001.9727},{"date":"2022-08-10","close":9924.8359},{"date":"2022-08-11","close":10001.9727},{"date":"2022-08-12","close":9976.2598},{"date":"2022-08-16","close":10156.2441},{"date":"2022-08-17","close":10117.6758},{"date":"2022-08-18","close":10104.8203},{"date":"2022-08-19","close":10284.8047},{"date":"2022-08-22","close":10297.6611},{"date":"2022-08-23","close":10271.9492},{"date":"2022-08-24","close":10246.2363},{"date":"2022-08-25","close":10297.6611},{"date":"2022-08-26","close":10323.3721},{"date":"2022-08-29","close":10284.8047},{"date":"2022-08-30","close":10284.8047},{"date":"2022-08-31","close":10220.5244},{"date":"2022-09-01","close":10194.8125},{"date":"2022-09-02","close":11184.7256},{"date":"2022-09-05","close":14527.2871},{"date":"2022-09-06","close":15620.0469},{"date":"2022-09-07","close":13434.5264},{"date":"2022-09-08","close":12856.0059},{"date":"2022-09-13","close":12123.2119},{"date":"2022-09-14","close":12380.333},{"date":"2022-09-15","close":11878.9482},{"date":"2022-09-16","close":12804.5811},{"date":"2022-09-19","close":12354.6211},{"date":"2022-09-20","close":12328.9102},{"date":"2022-09-21","close":12508.8936},{"date":"2022-09-22","close":16198.5674},{"date":"2022-09-23","close":15812.8857},{"date":"2022-09-26","close":13498.8047},{"date":"2022-09-27","close":15105.8057},{"date":"2022-09-28","close":14141.6074},{"date":"2022-09-29","close":14848.6875},{"date":"2022-09-30","close":13884.4863},{"date":"2022-10-04","close":15041.5273},{"date":"2022-10-05","close":14977.2471},{"date":"2022-10-06","close":14977.2471},{"date":"2022-10-07","close":14398.7275},{"date":"2022-10-11","close":12984.5664},{"date":"2022-10-12","close":12984.5664},{"date":"2022-10-13","close":13048.8457},{"date":"2022-10-14","close":13305.9658},{"date":"2022-10-17","close":13177.4072},{"date":"2022-10-18","close":14141.6074},{"date":"2022-10-19","close":13820.2061},{"date":"2022-10-20","close":14013.0469},{"date":"2022-10-21","close":13627.3672},{"date":"2022-10-24","close":14141.6074},{"date":"2022-10-25","close":13948.7666},{"date":"2022-10-26","close":13627.3672},{"date":"2022-10-27","close":14463.0068},{"date":"2022-10-28","close":14463.0068},{"date":"2022-10-31","close":13691.6475},{"date":"2022-11-01","close":13177.4072},{"date":"2022-11-02","close":13177.4072},{"date":"2022-11-03","close":13305.9658},{"date":"2022-11-04","close":12984.5664},{"date":"2022-11-07","close":12856.0059},{"date":"2022-11-08","close":12663.166},{"date":"2022-11-09","close":12701.7334},{"date":"2022-11-10","close":12444.6133},{"date":"2022-11-11","close":12444.6133},{"date":"2022-11-14","close":12560.3164},{"date":"2022-11-15","close":12663.166},{"date":"2022-11-16","close":12521.751},{"date":"2022-11-17","close":12393.1885},{"date":"2022-11-18","close":12483.1816},{"date":"2022-11-21","close":12367.4766},{"date":"2022-11-22","close":12033.2217},{"date":"2022-11-23","close":12058.9336},{"date":"2022-11-24","close":12058.9336},{"date":"2022-11-25","close":12033.2217},{"date":"2022-11-28","close":11583.2607},{"date":"2022-11-29","close":11737.5332},{"date":"2022-11-30","close":11647.54},{"date":"2022-12-01","close":11737.5332},{"date":"2022-12-02","close":11634.6865},{"date":"2022-12-05","close":11711.8203},{"date":"2022-12-06","close":11518.9805},{"date":"2022-12-07","close":11326.1406},{"date":"2022-12-08","close":11300.4287},{"date":"2022-12-09","close":11621.8301},{"date":"2022-12-12","close":11917.5166},{"date":"2022-12-13","close":11943.2285},{"date":"2022-12-14","close":11968.9414},{"date":"2022-12-15","close":12097.502},{"date":"2022-12-16","close":12020.3662},{"date":"2022-12-19","close":11891.8047},{"date":"2022-12-20","close":11827.5264},{"date":"2022-12-21","close":11608.9736},{"date":"2022-12-22","close":11801.8135},{"date":"2022-12-23","close":11518.9805},{"date":"2022-12-26","close":11120.4453},{"date":"2022-12-27","close":10979.0293},{"date":"2022-12-28","close":14487.6182},{"date":"2022-12-29","close":14168.6553},{"date":"2023-01-02","close":13967.2041},{"date":"2023-01-03","close":14101.5039},{"date":"2023-01-04","close":14185.4424},{"date":"2023-01-05","close":14101.5039},{"date":"2023-01-06","close":14067.9297},{"date":"2023-01-09","close":14957.667},{"date":"2023-01-10","close":14756.2168},{"date":"2023-01-11","close":14806.5801},{"date":"2023-01-12","close":14638.7051},{"date":"2023-01-13","close":14554.7676},{"date":"2023-01-16","close":14621.917},{"date":"2023-01-17","close":14386.8916},{"date":"2023-01-18","close":14269.3799},{"date":"2023-01-19","close":14403.6787},{"date":"2023-01-20","close":14487.6182},{"date":"2023-01-25","close":14470.8291},{"date":"2023-01-26","close":14470.8291},{"date":"2023-01-27","close":14504.4053},{"date":"2023-01-30","close":14420.4668},{"date":"2023-01-31","close":14370.1035},{"date":"2023-02-01","close":14370.1035},{"date":"2023-02-02","close":14454.042},{"date":"2023-02-03","close":14873.7305},{"date":"2023-02-06","close":15998.4932},{"date":"2023-02-07","close":15931.3428},{"date":"2023-02-08","close":16401.3906},{"date":"2023-02-09","close":16787.5059},{"date":"2023-02-10","close":16988.9551},{"date":"2023-02-13","close":17039.3164},{"date":"2023-02-14","close":18096.9316},{"date":"2023-02-15","close":18315.168},{"date":"2023-02-16","close":18483.043},{"date":"2023-02-17","close":17828.3301},{"date":"2023-02-20","close":18214.4434},{"date":"2023-02-21","close":18885.9434},{"date":"2023-02-22","close":18650.9199},{"date":"2023-02-23","close":18466.2559},{"date":"2023-02-24","close":18130.5059},{"date":"2023-02-27","close":18348.7422},{"date":"2023-02-28","close":19154.543},{"date":"2023-03-02","close":24895.8691},{"date":"2023-03-03","close":24761.5703},{"date":"2023-03-06","close":22176.293},{"date":"2023-03-07","close":22579.1953},{"date":"2023-03-08","close":24543.332},{"date":"2023-03-09","close":23452.1445},{"date":"2023-03-10","close":24644.0586},{"date":"2023-03-13","close":23519.2949},{"date":"2023-03-14","close":23771.1094},{"date":"2023-03-15","close":23502.5078},{"date":"2023-03-16","close":22831.0059},{"date":"2023-03-17","close":22898.1562},{"date":"2023-03-20","close":23200.334},{"date":"2023-03-21","close":23217.1211},{"date":"2023-03-22","close":24442.6094},{"date":"2023-03-23","close":23720.7441},{"date":"2023-03-24","close":24492.9707},{"date":"2023-03-27","close":23183.5449},{"date":"2023-03-28","close":22663.1328},{"date":"2023-03-29","close":23620.0195},{"date":"2023-03-30","close":23418.5703},{"date":"2023-03-31","close":23485.7207},{"date":"2023-04-03","close":23955.7695},{"date":"2023-04-04","close":25600.9453},{"date":"2023-04-05","close":28152.6445},{"date":"2023-04-06","close":26020.6348},{"date":"2023-04-07","close":26608.1973},{"date":"2023-04-10","close":27212.5469},{"date":"2023-04-11","close":26154.9336},{"date":"2023-04-12","close":26154.9336},{"date":"2023-04-13","close":26154.9336},{"date":"2023-04-14","close":26154.9336},{"date":"2023-04-17","close":23964.1641},{"date":"2023-04-18","close":22579.1953},{"date":"2023-04-19","close":23082.8184},{"date":"2023-04-20","close":22621.1641},{"date":"2023-04-21","close":22621.1641},{"date":"2023-04-24","close":22621.1641},{"date":"2023-04-25","close":21739.8184},{"date":"2023-04-26","close":21655.8809},{"date":"2023-04-27","close":22453.2891},{"date":"2023-04-28","close":22495.2578},{"date":"2023-05-02","close":22537.2266},{"date":"2023-05-03","close":22579.1953},{"date":"2023-05-04","close":22663.1328},{"date":"2023-05-08","close":22495.2578},{"date":"2023-05-09","close":22453.2891},{"date":"2023-05-10","close":22537.2266},{"date":"2023-05-11","close":22621.1641},{"date":"2023-05-12","close":23586.4453},{"date":"2023-05-15","close":23082.8184},{"date":"2023-05-16","close":22621.1641},{"date":"2023-05-17","close":22789.0371},{"date":"2023-05-18","close":22956.9141},{"date":"2023-05-19","close":22621.1641},{"date":"2023-05-22","close":22872.9766},{"date":"2023-05-23","close":22914.9453},{"date":"2023-05-24","close":22914.9453},{"date":"2023-05-25","close":22621.1641},{"date":"2023-05-26","close":22621.1641},{"date":"2023-05-30","close":22747.0684},{"date":"2023-05-31","close":22705.1016},{"date":"2023-06-01","close":22872.9766},{"date":"2023-06-02","close":23124.7891},{"date":"2023-06-05","close":23292.6641},{"date":"2023-06-07","close":23166.7578},{"date":"2023-06-08","close":22872.9766},{"date":"2023-06-09","close":22831.0059},{"date":"2023-06-12","close":22998.8828},{"date":"2023-06-13","close":22998.8828},{"date":"2023-06-14","close":22831.0059},{"date":"2023-06-15","close":22831.0059},{"date":"2023-06-16","close":22872.9766},{"date":"2023-06-19","close":23250.6953},{"date":"2023-06-20","close":23250.6953},{"date":"2023-06-21","close":22789.0371},{"date":"2023-06-22","close":22789.0371},{"date":"2023-06-23","close":22789.0371},{"date":"2023-06-26","close":22789.0371},{"date":"2023-06-27","close":22789.0371},{"date":"2023-06-28","close":22663.1328},{"date":"2023-06-29","close":22411.3203},{"date":"2023-06-30","close":22075.5703},{"date":"2023-07-03","close":21823.7578},{"date":"2023-07-04","close":22075.5703},{"date":"2023-07-05","close":21949.6641},{"date":"2023-07-06","close":21362.1016},{"date":"2023-07-07","close":21404.0703},{"date":"2023-07-10","close":21739.8184},{"date":"2023-07-11","close":21404.0703},{"date":"2023-07-12","close":21320.1328},{"date":"2023-07-13","close":21446.0391},{"date":"2023-07-14","close":21362.1016},{"date":"2023-07-17","close":21529.9746},{"date":"2023-07-18","close":21110.2871},{"date":"2023-07-19","close":21152.2578},{"date":"2023-07-20","close":21152.2578},{"date":"2023-07-21","close":21404.0703},{"date":"2023-07-24","close":21152.2578},{"date":"2023-07-25","close":20396.8184},{"date":"2023-07-26","close":19641.3809},{"date":"2023-07-27","close":19683.3496},{"date":"2023-07-28","close":19809.2559},{"date":"2023-07-31","close":20270.9121},{"date":"2023-08-01","close":20774.5371},{"date":"2023-08-02","close":20564.6953},{"date":"2023-08-03","close":20312.8809},{"date":"2023-08-04","close":20354.8496},{"date":"2023-08-07","close":20396.8184},{"date":"2023-08-08","close":19977.1328},{"date":"2023-08-09","close":20145.0059},{"date":"2023-08-10","close":20061.0684},{"date":"2023-08-11","close":20228.9434},{"date":"2023-08-14","close":19767.2871},{"date":"2023-08-16","close":18969.8809},{"date":"2023-08-17","close":18927.9121},{"date":"2023-08-18","close":18340.3496},{"date":"2023-08-21","close":18382.3184},{"date":"2023-08-22","close":18340.3496},{"date":"2023-08-23","close":18466.2559},{"date":"2023-08-24","close":18340.3496},{"date":"2023-08-25","close":18508.2227},{"date":"2023-08-28","close":18424.2871},{"date":"2023-08-29","close":18550.1934},{"date":"2023-08-30","close":18298.3809},{"date":"2023-08-31","close":18508.2227},{"date":"2023-09-01","close":18676.0996},{"date":"2023-09-04","close":18634.1309},{"date":"2023-09-05","close":18340.3496},{"date":"2023-09-06","close":17920.6621},{"date":"2023-09-07","close":18046.5684},{"date":"2023-09-08","close":18172.4746},{"date":"2023-09-11","close":18172.4746},{"date":"2023-09-12","close":17962.6309},{"date":"2023-09-13","close":17794.7559},{"date":"2023-09-14","close":18172.4746},{"date":"2023-09-15","close":18382.3184},{"date":"2023-09-18","close":18508.2227},{"date":"2023-09-19","close":18676.0996},{"date":"2023-09-20","close":18340.3496},{"date":"2023-09-21","close":17878.6934},{"date":"2023-09-22","close":17794.7559},{"date":"2023-09-25","close":17752.7871},{"date":"2023-09-26","close":17752.7871},{"date":"2023-09-27","close":17794.7559},{"date":"2023-10-04","close":17962.6309},{"date":"2023-10-05","close":17878.6934},{"date":"2023-10-06","close":18382.3184},{"date":"2023-10-10","close":18382.3184},{"date":"2023-10-11","close":18885.9434},{"date":"2023-10-12","close":18634.1309},{"date":"2023-10-13","close":18550.1934},{"date":"2023-10-16","close":18592.1621},{"date":"2023-10-17","close":18466.2559},{"date":"2023-10-18","close":18424.2871},{"date":"2023-10-19","close":18214.4434},{"date":"2023-10-20","close":17962.6309},{"date":"2023-10-23","close":17668.8477},{"date":"2023-10-24","close":17542.9434},{"date":"2023-10-25","close":17291.1328},{"date":"2023-10-26","close":16787.5059},{"date":"2023-10-27","close":16787.5059},{"date":"2023-10-30","close":16787.5059},{"date":"2023-10-31","close":16384.6055},{"date":"2023-11-01","close":16074.0361},{"date":"2023-11-02","close":16325.8496},{"date":"2023-11-03","close":16619.6309},{"date":"2023-11-06","close":16762.3242},{"date":"2023-11-07","close":16955.3809},{"date":"2023-11-08","close":17333.0996},{"date":"2023-11-09","close":16779.1113},{"date":"2023-11-10","close":16787.5059},{"date":"2023-11-13","close":16829.4746},{"date":"2023-11-14","close":16871.4434},{"date":"2023-11-15","close":17081.2852},{"date":"2023-11-16","close":17123.2539},{"date":"2023-11-17","close":17081.2852},{"date":"2023-11-20","close":17542.9434},{"date":"2023-11-21","close":18340.3496},{"date":"2023-11-22","close":18298.3809},{"date":"2023-11-23","close":18088.5371},{"date":"2023-11-24","close":18214.4434},{"date":"2023-11-27","close":18298.3809},{"date":"2023-11-28","close":18172.4746},{"date":"2023-11-29","close":18130.5059},{"date":"2023-11-30","close":18004.5996},{"date":"2023-12-01","close":18130.5059},{"date":"2023-12-04","close":18046.5684},{"date":"2023-12-05","close":18382.3184},{"date":"2023-12-06","close":18969.8809},{"date":"2023-12-07","close":21529.9746},{"date":"2023-12-08","close":21320.1328},{"date":"2023-12-11","close":20984.3809},{"date":"2023-12-12","close":20942.4121},{"date":"2023-12-13","close":20145.0059},{"date":"2023-12-14","close":20396.8184},{"date":"2023-12-15","close":20270.9121},{"date":"2023-12-18","close":20900.4453},{"date":"2023-12-19","close":20984.3809},{"date":"2023-12-20","close":21110.2871},{"date":"2023-12-21","close":21823.7578},{"date":"2023-12-22","close":22285.4121},{"date":"2023-12-26","close":22872.9766},{"date":"2023-12-27","close":21096.4336},{"date":"2023-12-28","close":21007.6055},{"date":"2024-01-02","close":20119.3359},{"date":"2024-01-03","close":20385.8164},{"date":"2024-01-04","close":19764.0273},{"date":"2024-01-05","close":19764.0273},{"date":"2024-01-08","close":19097.8242},{"date":"2024-01-09","close":19364.3047},{"date":"2024-01-10","close":18831.3438},{"date":"2024-01-11","close":18831.3438},{"date":"2024-01-12","close":18698.1016},{"date":"2024-01-15","close":18698.1016},{"date":"2024-01-16","close":18920.1699},{"date":"2024-01-17","close":18476.0352},{"date":"2024-01-18","close":18653.6875},{"date":"2024-01-19","close":18520.4492},{"date":"2024-01-22","close":18520.4492},{"date":"2024-01-23","close":18476.0352},{"date":"2024-01-24","close":18298.3809},{"date":"2024-01-25","close":18431.6211},{"date":"2024-01-26","close":18875.7559},{"date":"2024-01-29","close":19497.5469},{"date":"2024-01-30","close":20030.5078},{"date":"2024-01-31","close":20519.0586},{"date":"2024-02-01","close":21185.2598},{"date":"2024-02-02","close":21274.0879},{"date":"2024-02-05","close":22606.4941},{"date":"2024-02-06","close":21229.6738},{"date":"2024-02-07","close":21140.8477},{"date":"2024-02-08","close":21052.0195},{"date":"2024-02-13","close":20696.7109},{"date":"2024-02-14","close":20341.4023},{"date":"2024-02-15","close":20385.8164},{"date":"2024-02-16","close":21007.6055},{"date":"2024-02-19","close":20963.1934},{"date":"2024-02-20","close":21052.0195},{"date":"2024-02-21","close":20696.7109},{"date":"2024-02-22","close":20829.9531},{"date":"2024-02-23","close":21540.5684},{"date":"2024-02-26","close":21318.502},{"date":"2024-02-27","close":20430.2305},{"date":"2024-02-28","close":20563.4707},{"date":"2024-02-29","close":20474.6445},{"date":"2024-03-04","close":20163.75},{"date":"2024-03-05","close":20163.75},{"date":"2024-03-06","close":20208.1641},{"date":"2024-03-07","close":19719.6133},{"date":"2024-03-08","close":19541.9609},{"date":"2024-03-11","close":19453.1328},{"date":"2024-03-12","close":19453.1328},{"date":"2024-03-13","close":19408.7188},{"date":"2024-03-14","close":19453.1328},{"date":"2024-03-15","close":19764.0273},{"date":"2024-03-18","close":19897.2695},{"date":"2024-03-19","close":19941.6816},{"date":"2024-03-20","close":21052.0195},{"date":"2024-03-21","close":20119.3359},{"date":"2024-03-22","close":20296.9883},{"date":"2024-03-25","close":20119.3359},{"date":"2024-03-26","close":19497.5469},{"date":"2024-03-27","close":19186.6523},{"date":"2024-03-28","close":18964.582},{"date":"2024-03-29","close":18920.1699},{"date":"2024-04-01","close":19142.2383},{"date":"2024-04-02","close":18653.6875},{"date":"2024-04-03","close":18520.4492},{"date":"2024-04-04","close":18653.6875},{"date":"2024-04-05","close":18431.6211},{"date":"2024-04-08","close":18476.0352},{"date":"2024-05-02","close":17569.998},{"date":"2024-05-03","close":17578.8809},{"date":"2024-05-07","close":17561.1152},{"date":"2024-05-08","close":17623.2949},{"date":"2024-05-09","close":17578.8809},{"date":"2024-05-10","close":17614.4121},{"date":"2024-05-13","close":17516.7012},{"date":"2024-05-14","close":17507.8184},{"date":"2024-05-16","close":17410.1094},{"date":"2024-05-17","close":17410.1094},{"date":"2024-05-20","close":17427.875},{"date":"2024-05-21","close":17472.2871},{"date":"2024-05-22","close":17552.2324},{"date":"2024-05-23","close":17498.9355},{"date":"2024-05-24","close":17481.1699},{"date":"2024-05-27","close":17099.2148},{"date":"2024-05-28","close":17054.8008},{"date":"2024-05-29","close":16868.2637},{"date":"2024-05-30","close":16788.3184},{"date":"2024-05-31","close":16921.5605},{"date":"2024-06-03","close":16921.5605},{"date":"2024-06-04","close":16726.1406},{"date":"2024-06-05","close":16797.2012},{"date":"2024-06-07","close":16663.9629},{"date":"2024-06-10","close":16450.7754},{"date":"2024-06-11","close":16433.0098},{"date":"2024-06-12","close":16530.7207},{"date":"2024-06-13","close":16433.0098},{"date":"2024-06-14","close":16450.7754},{"date":"2024-06-17","close":16433.0098},{"date":"2024-06-18","close":16388.5996},{"date":"2024-06-19","close":16388.5996},{"date":"2024-06-20","close":16388.5996},{"date":"2024-06-21","close":16512.9551},{"date":"2024-06-24","close":16512.9551},{"date":"2024-06-25","close":16646.1973},{"date":"2024-06-26","close":16681.7285},{"date":"2024-06-27","close":16699.4941},{"date":"2024-06-28","close":16681.7285},{"date":"2024-07-01","close":16655.0801},{"date":"2024-07-02","close":16610.666},{"date":"2024-07-03","close":16610.666},{"date":"2024-07-04","close":16504.0723},{"date":"2024-07-05","close":16521.8379},{"date":"2024-07-08","close":16459.6582},{"date":"2024-07-09","close":16459.6582},{"date":"2024-07-10","close":16495.1895},{"date":"2024-07-11","close":16433.0098},{"date":"2024-07-12","close":16566.252},{"date":"2024-07-15","close":16397.4824},{"date":"2024-07-16","close":16361.9502},{"date":"2024-07-17","close":16361.9502},{"date":"2024-07-18","close":16308.6543},{"date":"2024-07-19","close":16353.0674},{"date":"2024-07-22","close":16317.5361},{"date":"2024-07-23","close":16326.4189},{"date":"2024-07-24","close":16148.7637},{"date":"2024-07-25","close":15953.3457},{"date":"2024-07-26","close":15820.1035},{"date":"2024-07-29","close":15811.2207},{"date":"2024-07-30","close":15731.2783},{"date":"2024-07-31","close":15615.8018},{"date":"2024-08-01","close":15624.6846},{"date":"2024-08-02","close":15349.3213},{"date":"2024-08-05","close":13919.2051},{"date":"2024-08-06","close":13821.4951},{"date":"2024-08-07","close":14389.9883},{"date":"2024-08-08","close":14620.9385},{"date":"2024-08-09","close":14638.7041},{"date":"2024-08-12","close":15047.3086},{"date":"2024-08-13","close":15047.3086},{"date":"2024-08-14","close":15100.6045},{"date":"2024-08-16","close":15233.8457},{"date":"2024-08-19","close":15091.7217},{"date":"2024-08-20","close":15198.3154},{"date":"2024-08-21","close":15233.8457},{"date":"2024-08-22","close":15118.3701},{"date":"2024-08-23","close":15189.4326},{"date":"2024-08-26","close":15180.5498},{"date":"2024-08-27","close":15269.376},{"date":"2024-08-28","close":15296.0244},{"date":"2024-08-29","close":15304.9072},{"date":"2024-08-30","close":15251.6113},{"date":"2024-09-02","close":15313.79},{"date":"2024-09-03","close":15073.957},{"date":"2024-09-04","close":15011.7783},{"date":"2024-09-05","close":15216.0801},{"date":"2024-09-06","close":14940.7158},{"date":"2024-09-09","close":15136.1357},{"date":"2024-09-10","close":15118.3701},{"date":"2024-09-11","close":14656.4697},{"date":"2024-09-12","close":14851.8896},{"date":"2024-09-13","close":14851.8896},{"date":"2024-09-19","close":14860.7725},{"date":"2024-09-20","close":14905.1855},{"date":"2024-09-23","close":14922.9502},{"date":"2024-09-24","close":14718.6494},{"date":"2024-09-25","close":14922.9502},{"date":"2024-09-26","close":14860.7725},{"date":"2024-09-27","close":14816.3584},{"date":"2024-09-30","close":14745.2959},{"date":"2024-10-02","close":14825.2412},{"date":"2024-10-04","close":14656.4697},{"date":"2024-10-07","close":14692.001},{"date":"2024-10-08","close":14416.6357},{"date":"2024-10-10","close":14638.7041},{"date":"2024-10-11","close":14585.4072},{"date":"2024-10-14","close":14407.7539},{"date":"2024-10-15","close":14301.1611},{"date":"2024-10-16","close":14070.2109},{"date":"2024-10-17","close":14194.5693},{"date":"2024-10-18","close":14230.0996},{"date":"2024-10-21","close":14087.9766},{"date":"2024-10-22","close":13883.6738},{"date":"2024-10-23","close":13803.7295},{"date":"2024-10-24","close":14070.2109},{"date":"2024-10-25","close":14087.9766},{"date":"2024-10-28","close":14194.5693},{"date":"2024-10-29","close":14194.5693},{"date":"2024-10-30","close":14123.5068},{"date":"2024-10-31","close":14043.5625},{"date":"2024-11-01","close":13883.6738},{"date":"2024-11-04","close":14079.0938},{"date":"2024-11-05","close":14070.2109},{"date":"2024-11-06","close":14159.0381},{"date":"2024-11-07","close":14167.9209},{"date":"2024-11-08","close":14132.3896},{"date":"2024-11-11","close":14283.3955},{"date":"2024-11-12","close":14061.3281},{"date":"2024-11-13","close":13759.3164},{"date":"2024-11-14","close":13936.9697},{"date":"2024-11-15","close":13865.9082},{"date":"2024-11-18","close":14034.6797},{"date":"2024-11-19","close":14070.2109},{"date":"2024-11-20","close":14096.8584},{"date":"2024-11-21","close":14141.2725},{"date":"2024-11-22","close":14256.7471},{"date":"2024-11-25","close":14256.7471},{"date":"2024-11-26","close":14203.4512},{"date":"2024-11-27","close":14203.4512},{"date":"2024-11-28","close":14478.8154},{"date":"2024-11-29","close":14301.1611},{"date":"2024-12-02","close":14345.5752},{"date":"2024-12-03","close":14656.4697},{"date":"2024-12-04","close":14407.7539},{"date":"2024-12-05","close":14123.5068},{"date":"2024-12-06","close":14256.7471},{"date":"2024-12-09","close":13590.5449},{"date":"2024-12-10","close":14025.7969},{"date":"2024-12-11","close":14167.9209},{"date":"2024-12-12","close":14212.334},{"date":"2024-12-13","close":14167.9209},{"date":"2024-12-16","close":14238.9824},{"date":"2024-12-17","close":14238.9824},{"date":"2024-12-18","close":14212.334},{"date":"2024-12-19","close":14212.334},{"date":"2024-12-20","close":14176.8037},{"date":"2024-12-23","close":14212.334},{"date":"2024-12-24","close":14265.6299},{"date":"2024-12-26","close":14345.5752},{"date":"2024-12-27","close":14582.3008},{"date":"2024-12-30","close":14676.9912},{"date":"2025-01-02","close":14534.9551},{"date":"2025-01-03","close":14506.5479},{"date":"2025-01-06","close":15387.168},{"date":"2025-01-07","close":15993.1855},{"date":"2025-01-08","close":15974.2471},{"date":"2025-01-09","close":15529.2031},{"date":"2025-01-10","close":15510.2646},{"date":"2025-01-13","close":15406.1055},{"date":"2025-01-14","close":15245.1328},{"date":"2025-01-15","close":15216.7256},{"date":"2025-01-16","close":15226.1943},{"date":"2025-01-17","close":15226.1943},{"date":"2025-01-20","close":15226.1943},{"date":"2025-01-21","close":15103.0967},{"date":"2025-01-22","close":14942.124},{"date":"2025-01-23","close":14781.1504},{"date":"2025-01-24","close":14885.3096},{"date":"2025-01-31","close":15008.4062},{"date":"2025-02-03","close":14828.4951},{"date":"2025-02-04","close":14790.6191},{"date":"2025-02-05","close":14695.9287},{"date":"2025-02-06","close":14648.584},{"date":"2025-02-07","close":14676.9912},{"date":"2025-02-10","close":14714.8672},{"date":"2025-02-11","close":14676.9912},{"date":"2025-02-12","close":14724.3359},{"date":"2025-02-13","close":14648.584},{"date":"2025-02-14","close":14658.0527},{"date":"2025-02-17","close":14658.0527},{"date":"2025-02-18","close":14762.2119},{"date":"2025-02-19","close":14676.9912},{"date":"2025-02-20","close":14724.3359},{"date":"2025-02-21","close":14714.8672},{"date":"2025-02-24","close":14714.8672},{"date":"2025-02-25","close":14591.7695},{"date":"2025-02-26","close":14695.9287},{"date":"2025-02-27","close":14695.9287},{"date":"2025-02-28","close":14553.8936},{"date":"2025-03-04","close":14326.6367},{"date":"2025-03-05","close":14478.1416},{"date":"2025-03-06","close":14516.0176},{"date":"2025-03-07","close":14487.6104},{"date":"2025-03-10","close":14411.8584},{"date":"2025-03-11","close":14459.2031},{"date":"2025-03-12","close":14459.2031},{"date":"2025-03-13","close":14534.9551},{"date":"2025-03-14","close":14534.9551},{"date":"2025-03-17","close":14525.4863},{"date":"2025-03-18","close":14468.6719},{"date":"2025-03-19","close":14478.1416},{"date":"2025-03-20","close":14487.6104},{"date":"2025-03-21","close":14421.3271},{"date":"2025-03-24","close":14430.7959},{"date":"2025-03-25","close":14478.1416},{"date":"2025-03-26","close":14516.0176},{"date":"2025-03-27","close":14516.0176},{"date":"2025-03-28","close":14516.0176},{"date":"2025-03-31","close":14364.5127},{"date":"2025-04-01","close":14497.0791},{"date":"2025-04-02","close":14336.1055},{"date":"2025-04-03","close":14317.168},{"date":"2025-04-04","close":14298.2295},{"date":"2025-04-07","close":14042.5664},{"date":"2025-04-08","close":14042.5664},{"date":"2025-04-09","close":14023.6279},{"date":"2025-04-10","close":14373.9824},{"date":"2025-04-11","close":14127.7871},{"date":"2025-04-14","close":14392.9199},{"date":"2025-04-15","close":14364.5127},{"date":"2025-04-16","close":14392.9199},{"date":"2025-04-17","close":14468.6719},{"date":"2025-04-18","close":14516.0176},{"date":"2025-04-21","close":14610.708},{"date":"2025-04-22","close":14714.8672},{"date":"2025-04-23","close":14819.0264},{"date":"2025-04-24","close":14989.4688},{"date":"2025-04-25","close":15008.4062},{"date":"2025-04-28","close":14980.0},{"date":"2025-04-29","close":15396.6367},{"date":"2025-04-30","close":14923.1855},{"date":"2025-05-02","close":14980.0},{"date":"2025-05-07","close":14961.0615},{"date":"2025-05-08","close":15084.1592},{"date":"2025-05-09","close":15140.9727},{"date":"2025-05-12","close":15803.8047},{"date":"2025-05-13","close":15775.3975},{"date":"2025-05-14","close":16144.6895},{"date":"2025-05-15","close":16192.0352},{"date":"2025-05-16","close":16210.9727},{"date":"2025-05-19","close":16229.9111},{"date":"2025-05-20","close":16334.0703},{"date":"2025-05-21","close":16835.9297},{"date":"2025-05-22","close":17631.3262},{"date":"2025-05-23","close":17707.0801},{"date":"2025-05-26","close":17934.3359},{"date":"2025-05-27","close":17981.6816},{"date":"2025-05-28","close":17868.0527},{"date":"2025-05-29","close":18455.1328},{"date":"2025-05-30","close":18824.4238},{"date":"2025-06-02","close":18767.6094},{"date":"2025-06-04","close":20358.4062},{"date":"2025-06-05","close":19695.5742},{"date":"2025-06-09","close":20737.168},{"date":"2025-06-10","close":22252.2109},{"date":"2025-06-11","close":22536.2832},{"date":"2025-06-12","close":21873.4512},{"date":"2025-06-13","close":20784.5137},{"date":"2025-06-16","close":20737.168},{"date":"2025-06-17","close":20642.4766},{"date":"2025-06-18","close":21494.6895},{"date":"2025-06-19","close":21826.1055},{"date":"2025-06-20","close":21873.4512},{"date":"2025-06-23","close":21968.1406},{"date":"2025-06-24","close":21968.1406},{"date":"2025-06-25","close":21589.3809},{"date":"2025-06-26","close":21494.6895},{"date":"2025-06-27","close":21400.0},{"date":"2025-06-30","close":21447.3438},{"date":"2025-07-01","close":23956.6367},{"date":"2025-07-02","close":23672.5664},{"date":"2025-07-03","close":23341.1504},{"date":"2025-07-04","close":23388.4941},{"date":"2025-07-07","close":23057.0801},{"date":"2025-07-08","close":23767.2559},{"date":"2025-07-09","close":26939.3809},{"date":"2025-07-10","close":26513.2734},{"date":"2025-07-11","close":27128.7598},{"date":"2025-07-14","close":26418.584},{"date":"2025-07-15","close":26181.8574},{"date":"2025-07-16","close":26039.8223},{"date":"2025-07-17","close":25755.752},{"date":"2025-07-18","close":24761.5039},{"date":"2025-07-21","close":25092.9199},{"date":"2025-07-22","close":25661.0605},{"date":"2025-07-23","close":25092.9199},{"date":"2025-07-24","close":24998.2305},{"date":"2025-07-25","close":24903.5391},{"date":"2025-07-28","close":23909.291},{"date":"2025-07-29","close":23719.9102},{"date":"2025-07-30","close":23625.2207},{"date":"2025-07-31","close":23625.2207},{"date":"2025-08-01","close":22394.248},{"date":"2025-08-04","close":22915.043},{"date":"2025-08-05","close":23246.459},{"date":"2025-08-06","close":23672.5664},{"date":"2025-08-07","close":23577.875},{"date":"2025-08-08","close":23435.8398},{"date":"2025-08-11","close":23435.8398},{"date":"2025-08-12","close":23719.9102},{"date":"2025-08-13","close":23625.2207},{"date":"2025-08-14","close":23483.1855},{"date":"2025-08-18","close":22583.627},{"date":"2025-08-19","close":21636.7246},{"date":"2025-08-20","close":20737.168},{"date":"2025-08-21","close":20642.4766},{"date":"2025-08-22","close":20831.8574},{"date":"2025-08-25","close":21636.7246},{"date":"2025-08-26","close":21210.6191},{"date":"2025-08-27","close":21210.6191},{"date":"2025-08-28","close":21873.4512},{"date":"2025-08-29","close":22394.248},{"date":"2025-09-01","close":23625.2207},{"date":"2025-09-02","close":23388.4941},{"date":"2025-09-03","close":23009.7344},{"date":"2025-09-04","close":23293.8047},{"date":"2025-09-05","close":23388.4941},{"date":"2025-09-08","close":23672.5664},{"date":"2025-09-09","close":24146.0176},{"date":"2025-09-10","close":23814.6016},{"date":"2025-09-11","close":23577.875},{"date":"2025-09-12","close":23483.1855},{"date":"2025-09-15","close":24098.6719},{"date":"2025-09-16","close":23719.9102},{"date":"2025-09-17","close":23104.4238},{"date":"2025-09-18","close":23104.4238},{"date":"2025-09-19","close":24250.0},{"date":"2025-09-22","close":22725.6641},{"date":"2025-09-23","close":23151.7695},{"date":"2025-09-24","close":22583.627},{"date":"2025-09-25","close":22346.9023},{"date":"2025-09-26","close":22394.248},{"date":"2025-09-29","close":22915.043},{"date":"2025-09-30","close":23199.1152},{"date":"2025-10-01","close":23293.8047},{"date":"2025-10-02","close":23341.1504},{"date":"2025-10-10","close":23246.459},{"date":"2025-10-13","close":22630.9727},{"date":"2025-10-14","close":23293.8047},{"date":"2025-10-15","close":23246.459},{"date":"2025-10-16","close":22915.043},{"date":"2025-10-17","close":22536.2832},{"date":"2025-10-20","close":22536.2832},{"date":"2025-10-21","close":22536.2832},{"date":"2025-10-22","close":22630.9727},{"date":"2025-10-23","close":22583.627},{"date":"2025-10-24","close":22536.2832},{"date":"2025-10-27","close":22346.9023},{"date":"2025-10-28","close":22252.2109},{"date":"2025-10-29","close":21968.1406},{"date":"2025-10-30","close":21731.416},{"date":"2025-10-31","close":21778.7598},{"date":"2025-11-03","close":21636.7246},{"date":"2025-11-04","close":21589.3809},{"date":"2025-11-05","close":21542.0352},{"date":"2025-11-06","close":22157.5215},{"date":"2025-11-07","close":21542.0352},{"date":"2025-11-10","close":22015.4863},{"date":"2025-11-11","close":21684.0703},{"date":"2025-11-12","close":22488.9375},{"date":"2025-11-13","close":22346.9023},{"date":"2025-11-14","close":21400.0},{"date":"2025-11-17","close":21778.7598},{"date":"2025-11-18","close":21542.0352},{"date":"2025-11-19","close":21494.6895},{"date":"2025-11-20","close":21778.7598},{"date":"2025-11-21","close":21447.3438},{"date":"2025-11-24","close":21731.416},{"date":"2025-11-25","close":21778.7598},{"date":"2025-11-26","close":22204.8672},{"date":"2025-11-27","close":22015.4863},{"date":"2025-11-28","close":22157.5215},{"date":"2025-12-01","close":22252.2109},{"date":"2025-12-02","close":22346.9023},{"date":"2025-12-03","close":22488.9375},{"date":"2025-12-04","close":22204.8672},{"date":"2025-12-05","close":22062.832},{"date":"2025-12-08","close":22062.832},{"date":"2025-12-09","close":21778.7598},{"date":"2025-12-10","close":21589.3809},{"date":"2025-12-11","close":21589.3809},{"date":"2025-12-12","close":21778.7598},{"date":"2025-12-15","close":21684.0703},{"date":"2025-12-16","close":21257.9648},{"date":"2025-12-17","close":21305.3086},{"date":"2025-12-18","close":20973.8926},{"date":"2025-12-19","close":21115.9277},{"date":"2025-12-22","close":21115.9277},{"date":"2025-12-23","close":21163.2734},{"date":"2025-12-24","close":21257.9648},{"date":"2025-12-26","close":21400.0},{"date":"2025-12-29","close":21800.0},{"date":"2025-12-30","close":21800.0},{"date":"2026-01-02","close":21450.0},{"date":"2026-01-05","close":21400.0},{"date":"2026-01-06","close":21150.0},{"date":"2026-01-07","close":20200.0},{"date":"2026-01-08","close":20300.0},{"date":"2026-01-09","close":19970.0},{"date":"2026-01-12","close":20100.0},{"date":"2026-01-13","close":20100.0},{"date":"2026-01-14","close":20650.0},{"date":"2026-01-15","close":21050.0},{"date":"2026-01-16","close":21050.0},{"date":"2026-01-19","close":20800.0},{"date":"2026-01-20","close":22000.0},{"date":"2026-01-21","close":20900.0},{"date":"2026-01-22","close":20550.0},{"date":"2026-01-23","close":21550.0},{"date":"2026-01-26","close":21800.0},{"date":"2026-01-27","close":21750.0},{"date":"2026-01-28","close":21450.0},{"date":"2026-01-29","close":21650.0},{"date":"2026-01-30","close":21900.0},{"date":"2026-02-02","close":24200.0},{"date":"2026-02-03","close":24150.0},{"date":"2026-02-04","close":23750.0},{"date":"2026-02-05","close":23250.0},{"date":"2026-02-06","close":22350.0},{"date":"2026-02-09","close":22550.0},{"date":"2026-02-10","close":22700.0},{"date":"2026-02-11","close":22750.0},{"date":"2026-02-12","close":23800.0},{"date":"2026-02-13","close":24200.0},{"date":"2026-02-19","close":26350.0},{"date":"2026-02-20","close":26350.0},{"date":"2026-02-23","close":28300.0},{"date":"2026-02-24","close":26550.0},{"date":"2026-02-25","close":27050.0},{"date":"2026-02-26","close":25300.0},{"date":"2026-02-27","close":25000.0},{"date":"2026-03-03","close":23200.0},{"date":"2026-03-04","close":21500.0},{"date":"2026-03-05","close":22650.0},{"date":"2026-03-06","close":22900.0},{"date":"2026-03-09","close":21800.0},{"date":"2026-03-10","close":23000.0},{"date":"2026-03-11","close":23450.0},{"date":"2026-03-12","close":24150.0},{"date":"2026-03-13","close":23900.0},{"date":"2026-03-16","close":23450.0},{"date":"2026-03-17","close":23650.0},{"date":"2026-03-18","close":24200.0},{"date":"2026-03-19","close":23600.0},{"date":"2026-03-20","close":24150.0},{"date":"2026-03-23","close":23000.0},{"date":"2026-03-24","close":23350.0},{"date":"2026-03-25","close":23600.0},{"date":"2026-03-26","close":23250.0},{"date":"2026-03-27","close":23250.0},{"date":"2026-03-30","close":22800.0},{"date":"2026-03-31","close":22000.0},{"date":"2026-04-01","close":22800.0},{"date":"2026-04-02","close":22850.0},{"date":"2026-04-03","close":22700.0},{"date":"2026-04-06","close":22550.0},{"date":"2026-04-07","close":22100.0},{"date":"2026-04-08","close":22850.0},{"date":"2026-04-09","close":22800.0},{"date":"2026-04-10","close":22950.0},{"date":"2026-04-13","close":22800.0},{"date":"2026-04-14","close":22950.0},{"date":"2026-04-15","close":23350.0},{"date":"2026-04-16","close":23450.0},{"date":"2026-04-17","close":23400.0},{"date":"2026-04-20","close":23250.0},{"date":"2026-04-21","close":23350.0},{"date":"2026-04-22","close":23400.0},{"date":"2026-04-23","close":23200.0},{"date":"2026-04-24","close":23200.0},{"date":"2026-04-27","close":23300.0},{"date":"2026-04-28","close":23250.0},{"date":"2026-04-29","close":23100.0},{"date":"2026-04-30","close":22750.0},{"date":"2026-05-04","close":22750.0},{"date":"2026-05-06","close":22200.0},{"date":"2026-05-07","close":22000.0},{"date":"2026-05-08","close":21850.0},{"date":"2026-05-11","close":21200.0},{"date":"2026-05-12","close":21000.0},{"date":"2026-05-13","close":20450.0},{"date":"2026-05-14","close":20650.0},{"date":"2026-05-15","close":20650.0},{"date":"2026-05-18","close":20100.0},{"date":"2026-05-19","close":20100.0},{"date":"2026-05-20","close":19800.0},{"date":"2026-05-21","close":20050.0},{"date":"2026-05-22","close":20050.0},{"date":"2026-05-26","close":20050.0},{"date":"2026-05-27","close":19500.0},{"date":"2026-05-28","close":19350.0},{"date":"2026-05-29","close":19640.0},{"date":"2026-06-01","close":19290.0},{"date":"2026-06-02","close":19090.0},{"date":"2026-06-04","close":18600.0},{"date":"2026-06-05","close":19080.0},{"date":"2026-06-08","close":18300.0},{"date":"2026-06-09","close":19240.0},{"date":"2026-06-10","close":19250.0},{"date":"2026-06-11","close":19600.0},{"date":"2026-06-12","close":19970.0},{"date":"2026-06-15","close":20000.0},{"date":"2026-06-16","close":19890.0},{"date":"2026-06-17","close":19700.0},{"date":"2026-06-18","close":19440.0},{"date":"2026-06-19","close":19340.0},{"date":"2026-06-22","close":19460.0},{"date":"2026-06-23","close":18990.0},{"date":"2026-06-24","close":19200.0},{"date":"2026-06-25","close":18980.0},{"date":"2026-06-26","close":18720.0},{"date":"2026-06-29","close":19000.0},{"date":"2026-06-30","close":18980.0},{"date":"2026-07-01","close":18890.0},{"date":"2026-07-02","close":19100.0},{"date":"2026-07-03","close":19880.0},{"date":"2026-07-06","close":19880.0},{"date":"2026-07-07","close":19880.0},{"date":"2026-07-08","close":19850.0},{"date":"2026-07-09","close":19890.0},{"date":"2026-07-10","close":20200.0},{"date":"2026-07-13","close":19530.0},{"date":"2026-07-14","close":20050.0},{"date":"2026-07-15","close":19870.0},{"date":"2026-07-16","close":20100.0},{"date":"2026-07-20","close":20050.0},{"date":"2026-07-21","close":20200.0},{"date":"2026-07-22","close":20250.0},{"date":"2026-07-23","close":20700.0},{"date":"2026-07-24","close":20650.0},{"date":"2026-07-27","close":20900.0},{"date":"2026-07-28","close":20900.0},{"date":"2026-07-29","close":20500.0},{"date":"2026-07-30","close":20350.0},{"date":"2026-07-31","close":20100.0},{"date":"2026-08-03","close":20200.0},{"date":"2026-08-04","close":20100.0},{"date":"2026-08-05","close":20050.0},{"date":"2026-08-06","close":20250.0},{"date":"2026-08-07","close":20400.0},{"date":"2026-08-10","close":20450.0},{"date":"2026-08-11","close":20650.0},{"date":"2026-08-12","close":20350.0},{"date":"2026-08-13","close":20500.0},{"date":"2026-08-14","close":20550.0},{"date":"2026-08-18","close":20300.0},{"date":"2026-08-19","close":20100.0},{"date":"2026-08-20","close":20750.0},{"date":"2026-08-21","close":20500.0},{"date":"2026-08-24","close":20550.0},{"date":"2026-08-25","close":20950.0},{"date":"2026-08-26","close":20800.0},{"date":"2026-08-27","close":21000.0},{"date":"2026-08-28","close":20950.0},{"date":"2026-08-31","close":20450.0},{"date":"2026-09-01","close":20600.0},{"date":"2026-09-02","close":20550.0},{"date":"2026-09-03","close":20650.0},{"date":"2026-09-04","close":20550.0},{"date":"2026-09-07","close":20550.0},{"date":"2026-09-08","close":20750.0},{"date":"2026-09-09","close":20850.0},{"date":"2026-09-10","close":21650.0},{"date":"2026-09-11","close":22000.0},{"date":"2026-09-14","close":21950.0},{"date":"2026-09-15","close":22250.0},{"date":"2026-09-16","close":21800.0},{"date":"2026-09-17","close":21900.0},{"date":"2026-09-18","close":21850.0},{"date":"2026-09-21","close":22000.0},{"date":"2026-09-22","close":21850.0},{"date":"2026-09-23","close":21850.0},{"date":"2026-09-28","close":21750.0},{"date":"2026-09-29","close":21600.0},{"date":"2026-09-30","close":21600.0},{"date":"2026-10-01","close":22150.0},{"date":"2026-10-02","close":22150.0},{"date":"2026-10-06","close":22250.0},{"date":"2026-10-07","close":22200.0},{"date":"2026-10-08","close":22300.0},{"date":"2026-10-12","close":21950.0},{"date":"2026-10-13","close":21750.0},{"date":"2026-10-14","close":21700.0},{"date":"2026-10-15","close":21300.0},{"date":"2026-10-16","close":21650.0},{"date":"2026-10-19","close":22000.0},{"date":"2026-10-20","close":21950.0},{"date":"2026-10-21","close":21600.0},{"date":"2026-10-22","close":21800.0},{"date":"2026-10-23","close":21300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":343.0,"foreign_net":-94.0,"institution_net":-249.0},{"date":"2026-10-21","retail_net":1430.0,"foreign_net":-446.0,"institution_net":-984.0},{"date":"2026-10-20","retail_net":1176.0,"foreign_net":121.0,"institution_net":-1297.0},{"date":"2026-10-19","retail_net":194.0,"foreign_net":-146.0,"institution_net":-48.0},{"date":"2026-10-16","retail_net":-221.0,"foreign_net":607.0,"institution_net":-386.0},{"date":"2026-10-15","retail_net":-3253.0,"foreign_net":2283.0,"institution_net":970.0},{"date":"2026-10-14","retail_net":-1085.0,"foreign_net":473.0,"institution_net":612.0},{"date":"2026-10-13","retail_net":-3181.0,"foreign_net":2029.0,"institution_net":1152.0},{"date":"2026-10-12","retail_net":-3563.0,"foreign_net":3237.0,"institution_net":326.0},{"date":"2026-10-08","retail_net":-1225.0,"foreign_net":1295.0,"institution_net":-70.0},{"date":"2026-10-07","retail_net":569.0,"foreign_net":-27.0,"institution_net":-542.0},{"date":"2026-10-06","retail_net":435.0,"foreign_net":-213.0,"institution_net":-222.0},{"date":"2026-10-02","retail_net":531.0,"foreign_net":-880.0,"institution_net":349.0},{"date":"2026-10-01","retail_net":2868.0,"foreign_net":-2783.0,"institution_net":-85.0},{"date":"2026-09-30","retail_net":1232.0,"foreign_net":-1372.0,"institution_net":140.0},{"date":"2026-09-29","retail_net":444.0,"foreign_net":-626.0,"institution_net":182.0},{"date":"2026-09-28","retail_net":665.0,"foreign_net":-570.0,"institution_net":-95.0},{"date":"2026-09-23","retail_net":-2033.0,"foreign_net":2106.0,"institution_net":-73.0},{"date":"2026-09-22","retail_net":106.0,"foreign_net":-30.0,"institution_net":-76.0},{"date":"2026-09-21","retail_net":793.0,"foreign_net":-526.0,"institution_net":-267.0},{"date":"2026-09-18","retail_net":698.0,"foreign_net":-869.0,"institution_net":171.0},{"date":"2026-09-17","retail_net":731.0,"foreign_net":-257.0,"institution_net":-474.0},{"date":"2026-09-16","retail_net":3570.0,"foreign_net":-4219.0,"institution_net":649.0},{"date":"2026-09-15","retail_net":1314.0,"foreign_net":-340.0,"institution_net":-974.0},{"date":"2026-09-14","retail_net":774.0,"foreign_net":-686.0,"institution_net":-88.0},{"date":"2026-09-11","retail_net":-1323.0,"foreign_net":1341.0,"institution_net":-18.0},{"date":"2026-09-10","retail_net":880.0,"foreign_net":-1974.0,"institution_net":1094.0},{"date":"2026-09-09","retail_net":140.0,"foreign_net":1.0,"institution_net":-141.0},{"date":"2026-09-08","retail_net":-1733.0,"foreign_net":1325.0,"institution_net":408.0},{"date":"2026-09-07","retail_net":-500.0,"foreign_net":549.0,"institution_net":-49.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":343.0,"foreign_net":-94.0,"institution_net":-249.0},"d3":{"retail_net":2949.0,"foreign_net":-419.0,"institution_net":-2530.0},"d7":{"retail_net":-1416.0,"foreign_net":2798.0,"institution_net":-1382.0},"d14":{"retail_net":-4982.0,"foreign_net":5456.0,"institution_net":-474.0},"d30":{"retail_net":776.0,"foreign_net":-691.0,"institution_net":-85.0}},"analysis":"최근 5일 외국인 순매수 42.00, 기관 순매수 -2964.00. 30일 누적: 외국인 -691.00, 기관 -85.00.","foreign_flow":42.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2964.0},"insider_trades":[],"price_analysis":{"current":21500.0,"low_30d":20500.0,"support":20900.0,"high_30d":24500.0,"change_1d":-1.4,"change_7d":-2.3,"change_30d":3.6,"resistance":24100.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":null,"quarter":"2024-Q2"},{"pbr":0.51,"per":null,"quarter":"2024-Q3"},{"pbr":0.51,"per":14.91,"quarter":"2024-Q4"},{"pbr":0.5,"per":12.49,"quarter":"2025-Q1"},{"pbr":0.76,"per":24.59,"quarter":"2025-Q2"},{"pbr":0.82,"per":132.85,"quarter":"2025-Q3"},{"pbr":0.75,"per":248.72,"quarter":"2025-Q4"},{"pbr":0.77,"per":242.96,"quarter":"2026-Q1"},{"pbr":0.66,"per":45.55,"quarter":"2026-Q2"},{"pbr":0.75,"per":51.59,"quarter":"현재"}],"timeline":[{"close":16681.7285,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14745.2959,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14676.9912,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14364.5127,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21447.3438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23199.1152,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18980.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.65,"pbr_5y_low":0.5,"per_5y_avg":103.15,"per_5y_low":12.49,"current_pbr":0.75,"current_per":51.59,"pbr_5y_high":0.82,"per_5y_high":248.72,"pbr_5y_median":0.66,"per_5y_median":45.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":57.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.3%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 51.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.6,"per":null,"close":16681.7285,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.51,"per":null,"close":14745.2959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":14.91,"close":14676.9912,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":12.49,"close":14364.5127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":24.59,"close":21447.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":132.85,"close":23199.1152,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":248.72,"close":21800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":242.96,"close":22000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":45.55,"close":18980.0,"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":"51.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":16.31,"pbr":null,"per":null,"roa":0.0005505656509805704,"roe":0.0005712545938494761,"revenue":17090884674.0,"market_cap":null,"net_income":216945173.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44338051877021284,"total_assets":394040515629.0,"total_equity":379769677716.0,"profit_margin":0.012693618682597168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1563119474.0,"operating_margin":-0.091459248822733},{"eps":118.59,"pbr":null,"per":null,"roa":0.0039145848613722205,"roe":0.004162537891937148,"revenue":16709333845.0,"market_cap":null,"net_income":1577290782.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46991683312076404,"total_assets":402926705604.0,"total_equity":378925266976.0,"profit_margin":0.09439579079760735,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-495763307.0,"operating_margin":-0.029669842711793636},{"eps":256.17,"pbr":null,"per":null,"roa":0.008454123733834038,"roe":0.008818798004105547,"revenue":14653679043.0,"market_cap":null,"net_income":3407096293.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4320658782972636,"total_assets":403009986637.0,"total_equity":386344748050.0,"profit_margin":0.23250791033447368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2009490803.0,"operating_margin":-0.1371321698191503},{"eps":25.64,"pbr":null,"per":null,"roa":0.0008742821012469528,"roe":0.0009056589127380934,"revenue":16762411127.0,"market_cap":null,"net_income":341032946.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44026547762647533,"total_assets":390071975068.0,"total_equity":376557820172.0,"profit_margin":0.020345100917533415,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-845355695.0,"operating_margin":-0.050431628755265766},{"eps":-309.85,"pbr":null,"per":null,"roa":-0.010599059498317319,"roe":-0.01096112502981518,"revenue":16255098547.0,"market_cap":null,"net_income":-4121016550.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41827943849991844,"total_assets":388809643974.0,"total_equity":375966567190.0,"profit_margin":-0.2535214743906037,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2286162368.0,"operating_margin":-0.14064278733160485},{"eps":115.69,"pbr":null,"per":null,"roa":0.0038457236307369753,"roe":0.004050700345340423,"revenue":16620514089.0,"market_cap":null,"net_income":1538722194.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4435213053294624,"total_assets":400112525430.0,"total_equity":379865717732.0,"profit_margin":0.09257969914530963,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1019579974.0,"operating_margin":-0.06134467132245876},{"eps":343.14,"pbr":null,"per":null,"roa":0.011499112962978194,"roe":0.011849792654283127,"revenue":16869852028.0,"market_cap":null,"net_income":4563765098.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31159151243742017,"total_assets":396879751742.0,"total_equity":385134595275.0,"profit_margin":0.2705278677267127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9518107492.0,"operating_margin":-0.5642081196801355},{"eps":723.22,"pbr":null,"per":null,"roa":0.024369933807793183,"roe":0.02524325984887774,"revenue":19019405848.0,"market_cap":null,"net_income":9618796262.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4905417311961448,"total_assets":394699318343.0,"total_equity":381044140875.0,"profit_margin":0.5057358962142064,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":875200435.0,"operating_margin":0.04601618168277493},{"eps":-31.71,"pbr":null,"per":null,"roa":-0.0010444275016684272,"roe":-0.001135831903810986,"revenue":17142966616.0,"market_cap":null,"net_income":-421806134.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3623179474200756,"total_assets":403863488204.0,"total_equity":371363167899.0,"profit_margin":-0.02460520068949541,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3059853011.0,"operating_margin":-0.1784902858146008},{"eps":-50.12,"pbr":null,"per":null,"roa":-0.0015980402544259233,"roe":-0.0017921566124962428,"revenue":15986116373.0,"market_cap":null,"net_income":-666647817.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.39103755071857316,"total_assets":417165847452.0,"total_equity":371980781340.0,"profit_margin":-0.041701674218132506,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3355486829.0,"operating_margin":-0.2099000626986115},{"eps":-2985.28,"pbr":null,"per":null,"roa":-0.09471643994343348,"roe":-0.10373297463607128,"revenue":22021458022.0,"market_cap":null,"net_income":-39704177782.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.40906751483033116,"total_assets":419189929496.0,"total_equity":382753680026.0,"profit_margin":-1.8029767939222967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-819070545.0,"operating_margin":-0.037194201409449255},{"eps":336.96,"pbr":null,"per":null,"roa":0.00986450789655793,"roe":0.010676765134231629,"revenue":18074146447.0,"market_cap":null,"net_income":4481534495.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4159585605907202,"total_assets":454308977396.0,"total_equity":419746471769.0,"profit_margin":0.24795275993483268,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1468336696.0,"operating_margin":-0.08123961484464562}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":984.53,"per":14.91,"date":"2024-12","close":14676.99,"source":"reported"},{"eps":984.53,"per":15.24,"date":"2025-01","close":15008.41,"source":"reported"},{"eps":984.53,"per":14.78,"date":"2025-02","close":14553.89,"source":"reported"},{"eps":1150.34,"per":12.49,"date":"2025-03","close":14364.51,"source":"reported"},{"eps":1150.34,"per":12.97,"date":"2025-04","close":14923.19,"source":"reported"},{"eps":1150.34,"per":16.36,"date":"2025-05","close":18824.42,"source":"reported"},{"eps":872.2,"per":24.59,"date":"2025-06","close":21447.34,"source":"reported"},{"eps":872.2,"per":27.09,"date":"2025-07","close":23625.22,"source":"reported"},{"eps":872.2,"per":25.68,"date":"2025-08","close":22394.25,"source":"reported"},{"eps":174.62,"per":132.85,"date":"2025-09","close":23199.12,"source":"reported"},{"eps":174.62,"per":124.72,"date":"2025-10","close":21778.76,"source":"reported"},{"eps":174.62,"per":126.89,"date":"2025-11","close":22157.52,"source":"reported"},{"eps":87.65,"per":248.72,"date":"2025-12","close":21800.0,"source":"reported"},{"eps":87.65,"per":249.86,"date":"2026-01","close":21900.0,"source":"reported"},{"eps":87.65,"per":285.23,"date":"2026-02","close":25000.0,"source":"reported"},{"eps":90.55,"per":242.96,"date":"2026-03","close":22000.0,"source":"reported"},{"eps":90.55,"per":251.24,"date":"2026-04","close":22750.0,"source":"reported"},{"eps":90.55,"per":216.9,"date":"2026-05","close":19640.0,"source":"reported"},{"eps":416.71,"per":45.55,"date":"2026-06","close":18980.0,"source":"reported"},{"eps":416.71,"per":48.23,"date":"2026-07","close":20100.0,"source":"reported"},{"eps":416.71,"per":49.07,"date":"2026-08","close":20450.0,"source":"reported"},{"eps":416.71,"per":51.83,"date":"2026-09","close":21600.0,"source":"reported"},{"eps":416.71,"per":51.11,"date":"2026-10","close":21300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":99.53,"std":95.93,"count":23,"current":51.11,"lower_1sd":3.6,"upper_1sd":195.46},"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":"일성아이에스","phase":"above-fold","symbol_resolved":true}