{"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":"2026-10-23T09:46:16.893405+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.0,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-12.5,"direction":"higher_better","percentile":35}],"summary":"매출 +27.0%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.6,"direction":"higher_better","percentile":38}],"summary":"RSI 36","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.6x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.7,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"한일홀딩스(003300)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 5241.00억. 현재가 17,000원, 전일 대비 +0.0%, 30일 -6.6%. PER 6.6배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2791.00, 기관 순매수 9156.00.","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":5.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.71%","value_pct":5.71},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.71},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-228.6169675753772,"grade":"F","trend":"하락","atr_14":553.5714285714286,"rsi_14":35.687732342007436,"sma_20":17360.5,"sma_60":17729.5,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-228.62)가 시그널선(-221.30)을 하회합니다(데드크로스). 현재가가 SMA20(17360)과 SMA60(17730) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16553~18168 (현재 위치 28%).","bb_lower":16552.676380637455,"bb_upper":18168.323619362545,"macd_signal":-221.29926043632292},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":11867,"high":11867,"low":11787,"close":11823,"volume":2802},{"date":"2024-10-24","open":11867,"high":11867,"low":11761,"close":11814,"volume":6968},{"date":"2024-10-25","open":11814,"high":12559,"low":11814,"close":12399,"volume":90861},{"date":"2024-10-28","open":12399,"high":12834,"low":12239,"close":12807,"volume":84398},{"date":"2024-10-29","open":12843,"high":12914,"low":12701,"close":12816,"volume":14144},{"date":"2024-10-30","open":12816,"high":12843,"low":12381,"close":12408,"volume":8542},{"date":"2024-10-31","open":12417,"high":12461,"low":12284,"close":12381,"volume":9096},{"date":"2024-11-01","open":12319,"high":12488,"low":12213,"close":12408,"volume":5082},{"date":"2024-11-04","open":12408,"high":12461,"low":12284,"close":12426,"volume":3512},{"date":"2024-11-05","open":12426,"high":12426,"low":12248,"close":12372,"volume":6535},{"date":"2024-11-06","open":12408,"high":12603,"low":12275,"close":12514,"volume":9106},{"date":"2024-11-07","open":12470,"high":12656,"low":12372,"close":12576,"volume":7256},{"date":"2024-11-08","open":12576,"high":12603,"low":12461,"close":12523,"volume":4013},{"date":"2024-11-11","open":12523,"high":12523,"low":12408,"close":12523,"volume":4597},{"date":"2024-11-12","open":12523,"high":12523,"low":12231,"close":12248,"volume":9582},{"date":"2024-11-13","open":12248,"high":12248,"low":11743,"close":11778,"volume":19839},{"date":"2024-11-14","open":12115,"high":12115,"low":11778,"close":12053,"volume":9292},{"date":"2024-11-15","open":11982,"high":12204,"low":11894,"close":11991,"volume":8910},{"date":"2024-11-18","open":11902,"high":12319,"low":11902,"close":12044,"volume":8365},{"date":"2024-11-19","open":12044,"high":12275,"low":12044,"close":12089,"volume":6758},{"date":"2024-11-20","open":12115,"high":12133,"low":12009,"close":12035,"volume":5666},{"date":"2024-11-21","open":12186,"high":12186,"low":12018,"close":12177,"volume":6468},{"date":"2024-11-22","open":12177,"high":12204,"low":11929,"close":12204,"volume":11088},{"date":"2024-11-25","open":12239,"high":12310,"low":12151,"close":12266,"volume":7201},{"date":"2024-11-26","open":12266,"high":12372,"low":12124,"close":12168,"volume":8084},{"date":"2024-11-27","open":12168,"high":12355,"low":12168,"close":12310,"volume":9195},{"date":"2024-11-28","open":12310,"high":12718,"low":12257,"close":12718,"volume":21088},{"date":"2024-11-29","open":12585,"high":12683,"low":12337,"close":12506,"volume":22306},{"date":"2024-12-02","open":12506,"high":12514,"low":12186,"close":12470,"volume":34993},{"date":"2024-12-03","open":12372,"high":12834,"low":12372,"close":12754,"volume":38153},{"date":"2024-12-04","open":12745,"high":13064,"low":12568,"close":12984,"volume":38111},{"date":"2024-12-05","open":13029,"high":13126,"low":12798,"close":12834,"volume":14763},{"date":"2024-12-06","open":12834,"high":13011,"low":12461,"close":12603,"volume":35027},{"date":"2024-12-09","open":12452,"high":12568,"low":11867,"close":11938,"volume":33002},{"date":"2024-12-10","open":12071,"high":12302,"low":11858,"close":12275,"volume":18851},{"date":"2024-12-11","open":12302,"high":12630,"low":12239,"close":12603,"volume":17448},{"date":"2024-12-12","open":12612,"high":12860,"low":12506,"close":12860,"volume":32262},{"date":"2024-12-13","open":12736,"high":13126,"low":12736,"close":13126,"volume":21132},{"date":"2024-12-16","open":13135,"high":13774,"low":13126,"close":13738,"volume":67635},{"date":"2024-12-17","open":13304,"high":13561,"low":13242,"close":13543,"volume":18401},{"date":"2024-12-18","open":13596,"high":13756,"low":13384,"close":13747,"volume":62012},{"date":"2024-12-19","open":13747,"high":13836,"low":13499,"close":13588,"volume":16174},{"date":"2024-12-20","open":13747,"high":13880,"low":13579,"close":13659,"volume":51316},{"date":"2024-12-23","open":13659,"high":14182,"low":13659,"close":13756,"volume":32894},{"date":"2024-12-24","open":13765,"high":14102,"low":13765,"close":14013,"volume":68363},{"date":"2024-12-26","open":14013,"high":14226,"low":13596,"close":13596,"volume":33499},{"date":"2024-12-27","open":13747,"high":14106,"low":13058,"close":13228,"volume":61085},{"date":"2024-12-30","open":13379,"high":13379,"low":12869,"close":13219,"volume":34470},{"date":"2025-01-02","open":13379,"high":13379,"low":12841,"close":13020,"volume":18695},{"date":"2025-01-03","open":12879,"high":13209,"low":12879,"close":13190,"volume":14907},{"date":"2025-01-06","open":13190,"high":13313,"low":12954,"close":12992,"volume":9975},{"date":"2025-01-07","open":12992,"high":13134,"low":12992,"close":13105,"volume":11527},{"date":"2025-01-08","open":13162,"high":13162,"low":12954,"close":13058,"volume":11377},{"date":"2025-01-09","open":13134,"high":13153,"low":12973,"close":12992,"volume":4276},{"date":"2025-01-10","open":13020,"high":13200,"low":13011,"close":13200,"volume":7392},{"date":"2025-01-13","open":13209,"high":13493,"low":13068,"close":13068,"volume":9741},{"date":"2025-01-14","open":13190,"high":13606,"low":13162,"close":13209,"volume":25350},{"date":"2025-01-15","open":13493,"high":13540,"low":13219,"close":13360,"volume":11501},{"date":"2025-01-16","open":13360,"high":13502,"low":13294,"close":13445,"volume":11471},{"date":"2025-01-17","open":13313,"high":13445,"low":13275,"close":13370,"volume":4703},{"date":"2025-01-20","open":13360,"high":13360,"low":13181,"close":13181,"volume":7110},{"date":"2025-01-21","open":13172,"high":13606,"low":13172,"close":13559,"volume":22733},{"date":"2025-01-22","open":13502,"high":13568,"low":13257,"close":13323,"volume":8595},{"date":"2025-01-23","open":13323,"high":13370,"low":13190,"close":13238,"volume":4440},{"date":"2025-01-24","open":13247,"high":13341,"low":13190,"close":13219,"volume":2908},{"date":"2025-01-31","open":13408,"high":13408,"low":13105,"close":13304,"volume":4355},{"date":"2025-02-03","open":13304,"high":13360,"low":12945,"close":13087,"volume":15796},{"date":"2025-02-04","open":13087,"high":13172,"low":12973,"close":13143,"volume":8846},{"date":"2025-02-05","open":13143,"high":13219,"low":12945,"close":12983,"volume":10994},{"date":"2025-02-06","open":13077,"high":13077,"low":12860,"close":12964,"volume":11474},{"date":"2025-02-07","open":12888,"high":13002,"low":12869,"close":12964,"volume":5552},{"date":"2025-02-10","open":13124,"high":13124,"low":12888,"close":12973,"volume":11745},{"date":"2025-02-11","open":13030,"high":13030,"low":12869,"close":12983,"volume":5169},{"date":"2025-02-12","open":12983,"high":13020,"low":12935,"close":12935,"volume":4442},{"date":"2025-02-13","open":12935,"high":13020,"low":12926,"close":12973,"volume":2457},{"date":"2025-02-14","open":13030,"high":13153,"low":13020,"close":13058,"volume":4101},{"date":"2025-02-17","open":13030,"high":13172,"low":13011,"close":13162,"volume":3931},{"date":"2025-02-18","open":13162,"high":13200,"low":13049,"close":13105,"volume":4234},{"date":"2025-02-19","open":13124,"high":13219,"low":13077,"close":13134,"volume":7255},{"date":"2025-02-20","open":13096,"high":13190,"low":13087,"close":13124,"volume":4186},{"date":"2025-02-21","open":13172,"high":13181,"low":13077,"close":13087,"volume":3139},{"date":"2025-02-24","open":13087,"high":13313,"low":13077,"close":13313,"volume":6163},{"date":"2025-02-25","open":13313,"high":13596,"low":13266,"close":13455,"volume":34829},{"date":"2025-02-26","open":13455,"high":13587,"low":13417,"close":13436,"volume":18082},{"date":"2025-02-27","open":13426,"high":13521,"low":13219,"close":13219,"volume":19671},{"date":"2025-02-28","open":13238,"high":13332,"low":13181,"close":13304,"volume":7658},{"date":"2025-03-04","open":13304,"high":13341,"low":13200,"close":13228,"volume":6270},{"date":"2025-03-05","open":13181,"high":13341,"low":13181,"close":13285,"volume":9225},{"date":"2025-03-06","open":13285,"high":13332,"low":13200,"close":13200,"volume":5247},{"date":"2025-03-07","open":13219,"high":13313,"low":13115,"close":13153,"volume":12630},{"date":"2025-03-10","open":13266,"high":13379,"low":13153,"close":13323,"volume":13847},{"date":"2025-03-11","open":13238,"high":13238,"low":12992,"close":13124,"volume":28943},{"date":"2025-03-12","open":13190,"high":13190,"low":13087,"close":13124,"volume":4604},{"date":"2025-03-13","open":13124,"high":13379,"low":13124,"close":13257,"volume":3280},{"date":"2025-03-14","open":13304,"high":13360,"low":13200,"close":13332,"volume":5413},{"date":"2025-03-17","open":13332,"high":13389,"low":13228,"close":13275,"volume":5310},{"date":"2025-03-18","open":13266,"high":13417,"low":13228,"close":13294,"volume":8927},{"date":"2025-03-19","open":13294,"high":13436,"low":13238,"close":13341,"volume":10075},{"date":"2025-03-20","open":13304,"high":13398,"low":13257,"close":13275,"volume":12838},{"date":"2025-03-21","open":13266,"high":13332,"low":13172,"close":13219,"volume":7007},{"date":"2025-03-24","open":13219,"high":13408,"low":13172,"close":13219,"volume":73259},{"date":"2025-03-25","open":13219,"high":13228,"low":13077,"close":13087,"volume":37487},{"date":"2025-03-26","open":13087,"high":13219,"low":13011,"close":13181,"volume":18065},{"date":"2025-03-27","open":13124,"high":13219,"low":13030,"close":13172,"volume":7521},{"date":"2025-03-28","open":13172,"high":13200,"low":13049,"close":13124,"volume":4249},{"date":"2025-03-31","open":13105,"high":13105,"low":12888,"close":12983,"volume":14934},{"date":"2025-04-01","open":12992,"high":13077,"low":12964,"close":13068,"volume":3380},{"date":"2025-04-02","open":13068,"high":13096,"low":12926,"close":12992,"volume":10134},{"date":"2025-04-03","open":12926,"high":12935,"low":12737,"close":12869,"volume":10913},{"date":"2025-04-04","open":12841,"high":13077,"low":12794,"close":13068,"volume":8387},{"date":"2025-04-07","open":12964,"high":13030,"low":12822,"close":12926,"volume":10485},{"date":"2025-04-08","open":12926,"high":13105,"low":12869,"close":13105,"volume":8111},{"date":"2025-04-09","open":13077,"high":13077,"low":12784,"close":12973,"volume":10855},{"date":"2025-04-10","open":13124,"high":13124,"low":12907,"close":13068,"volume":4161},{"date":"2025-04-11","open":13049,"high":13068,"low":12907,"close":13049,"volume":3938},{"date":"2025-04-14","open":13049,"high":13124,"low":13002,"close":13049,"volume":2024},{"date":"2025-04-15","open":13039,"high":13077,"low":12973,"close":13030,"volume":2872},{"date":"2025-04-16","open":13030,"high":13115,"low":12992,"close":13030,"volume":4377},{"date":"2025-04-17","open":13030,"high":13115,"low":12964,"close":13030,"volume":6718},{"date":"2025-04-18","open":13039,"high":13134,"low":13030,"close":13039,"volume":6840},{"date":"2025-04-21","open":13172,"high":13313,"low":13077,"close":13257,"volume":13494},{"date":"2025-04-22","open":13360,"high":13455,"low":13275,"close":13417,"volume":13895},{"date":"2025-04-23","open":13493,"high":13587,"low":13341,"close":13549,"volume":14134},{"date":"2025-04-24","open":13587,"high":13615,"low":13370,"close":13426,"volume":17575},{"date":"2025-04-25","open":13436,"high":14040,"low":13436,"close":13757,"volume":17881},{"date":"2025-04-28","open":13785,"high":14069,"low":13766,"close":13880,"volume":18680},{"date":"2025-04-29","open":13747,"high":14163,"low":13747,"close":14163,"volume":49207},{"date":"2025-04-30","open":14238,"high":14248,"low":13974,"close":14002,"volume":13203},{"date":"2025-05-02","open":13889,"high":14135,"low":13408,"close":13993,"volume":8076},{"date":"2025-05-07","open":14248,"high":14248,"low":13889,"close":13955,"volume":10740},{"date":"2025-05-08","open":13955,"high":14154,"low":13955,"close":14040,"volume":8792},{"date":"2025-05-09","open":14116,"high":14172,"low":14021,"close":14163,"volume":13774},{"date":"2025-05-12","open":14163,"high":14588,"low":14069,"close":14484,"volume":12672},{"date":"2025-05-13","open":14484,"high":14569,"low":14305,"close":14427,"volume":14061},{"date":"2025-05-14","open":14427,"high":15372,"low":14371,"close":14550,"volume":80004},{"date":"2025-05-15","open":14692,"high":14975,"low":14597,"close":14852,"volume":20691},{"date":"2025-05-16","open":14597,"high":14597,"low":13540,"close":13568,"volume":70902},{"date":"2025-05-19","open":13672,"high":13851,"low":13209,"close":13360,"volume":37643},{"date":"2025-05-20","open":13445,"high":13776,"low":13275,"close":13776,"volume":20704},{"date":"2025-05-21","open":13691,"high":14342,"low":13691,"close":14267,"volume":23710},{"date":"2025-05-22","open":14267,"high":14437,"low":14021,"close":14021,"volume":14376},{"date":"2025-05-23","open":14361,"high":14909,"low":13946,"close":14663,"volume":30658},{"date":"2025-05-26","open":14512,"high":15362,"low":14465,"close":15230,"volume":34795},{"date":"2025-05-27","open":15372,"high":15589,"low":15230,"close":15504,"volume":31203},{"date":"2025-05-28","open":15504,"high":15570,"low":15154,"close":15343,"volume":18490},{"date":"2025-05-29","open":15324,"high":16080,"low":15220,"close":15966,"volume":37988},{"date":"2025-05-30","open":16136,"high":16136,"low":15768,"close":15872,"volume":27529},{"date":"2025-06-02","open":15872,"high":16382,"low":15390,"close":16080,"volume":58437},{"date":"2025-06-04","open":16429,"high":17298,"low":16136,"close":16996,"volume":32689},{"date":"2025-06-05","open":16996,"high":17732,"low":16996,"close":17704,"volume":67028},{"date":"2025-06-09","open":17845,"high":18412,"low":17845,"close":18223,"volume":47675},{"date":"2025-06-10","open":18223,"high":18591,"low":17043,"close":17845,"volume":44667},{"date":"2025-06-11","open":17845,"high":18129,"low":17477,"close":17571,"volume":19289},{"date":"2025-06-12","open":18176,"high":18176,"low":17392,"close":17430,"volume":24730},{"date":"2025-06-13","open":17694,"high":17694,"low":16920,"close":16920,"volume":22008},{"date":"2025-06-16","open":16920,"high":18601,"low":16920,"close":17940,"volume":52473},{"date":"2025-06-17","open":17940,"high":18081,"low":17279,"close":17439,"volume":45532},{"date":"2025-06-18","open":17439,"high":17638,"low":17147,"close":17354,"volume":23867},{"date":"2025-06-19","open":17232,"high":17543,"low":16948,"close":17062,"volume":19325},{"date":"2025-06-20","open":17741,"high":17741,"low":16863,"close":17005,"volume":17550},{"date":"2025-06-23","open":17005,"high":17165,"low":16495,"close":16769,"volume":25572},{"date":"2025-06-24","open":16967,"high":17184,"low":16769,"close":17175,"volume":15625},{"date":"2025-06-25","open":17232,"high":17364,"low":17099,"close":17118,"volume":17695},{"date":"2025-06-26","open":17439,"high":17779,"low":16637,"close":16901,"volume":22631},{"date":"2025-06-27","open":16996,"high":17081,"low":16693,"close":16863,"volume":14530},{"date":"2025-06-30","open":16882,"high":16996,"low":16759,"close":16788,"volume":6417},{"date":"2025-07-01","open":16788,"high":17713,"low":16759,"close":17373,"volume":40613},{"date":"2025-07-02","open":17468,"high":17468,"low":16703,"close":16929,"volume":26576},{"date":"2025-07-03","open":16901,"high":17175,"low":16873,"close":17062,"volume":9937},{"date":"2025-07-04","open":16996,"high":17288,"low":16901,"close":16911,"volume":16346},{"date":"2025-07-07","open":16948,"high":17165,"low":16873,"close":16901,"volume":33191},{"date":"2025-07-08","open":16920,"high":17109,"low":16882,"close":16958,"volume":41502},{"date":"2025-07-09","open":17005,"high":17628,"low":16911,"close":17241,"volume":30941},{"date":"2025-07-10","open":17279,"high":18440,"low":17279,"close":18025,"volume":38913},{"date":"2025-07-11","open":18025,"high":18270,"low":17760,"close":17789,"volume":15923},{"date":"2025-07-14","open":17789,"high":18327,"low":17789,"close":18317,"volume":20779},{"date":"2025-07-15","open":18317,"high":18317,"low":17685,"close":17940,"volume":14250},{"date":"2025-07-16","open":17940,"high":18015,"low":17590,"close":17751,"volume":15835},{"date":"2025-07-17","open":17590,"high":17685,"low":17279,"close":17373,"volume":12957},{"date":"2025-07-18","open":17940,"high":18053,"low":17165,"close":17364,"volume":28067},{"date":"2025-07-21","open":17420,"high":17524,"low":17232,"close":17505,"volume":10257},{"date":"2025-07-22","open":17505,"high":17534,"low":17241,"close":17250,"volume":19654},{"date":"2025-07-23","open":17250,"high":17477,"low":17184,"close":17184,"volume":18313},{"date":"2025-07-24","open":17184,"high":17402,"low":16948,"close":17024,"volume":11397},{"date":"2025-07-25","open":16948,"high":17184,"low":16948,"close":17184,"volume":6320},{"date":"2025-07-28","open":17033,"high":17043,"low":16344,"close":16429,"volume":17140},{"date":"2025-07-29","open":16542,"high":16835,"low":16146,"close":16561,"volume":8045},{"date":"2025-07-30","open":16901,"high":17779,"low":16561,"close":17184,"volume":40021},{"date":"2025-07-31","open":17184,"high":17732,"low":16996,"close":17685,"volume":18030},{"date":"2025-08-01","open":17685,"high":17685,"low":16996,"close":17279,"volume":25894},{"date":"2025-08-04","open":17279,"high":18506,"low":17147,"close":17949,"volume":33503},{"date":"2025-08-05","open":18289,"high":18402,"low":17930,"close":18015,"volume":13893},{"date":"2025-08-06","open":18015,"high":18374,"low":17864,"close":18015,"volume":10129},{"date":"2025-08-07","open":18015,"high":18251,"low":17911,"close":18232,"volume":8530},{"date":"2025-08-08","open":18223,"high":18402,"low":18044,"close":18147,"volume":5221},{"date":"2025-08-11","open":18374,"high":18374,"low":17760,"close":18251,"volume":13661},{"date":"2025-08-12","open":18232,"high":18648,"low":18091,"close":18091,"volume":23445},{"date":"2025-08-13","open":18308,"high":18308,"low":17921,"close":18053,"volume":14863},{"date":"2025-08-14","open":17817,"high":17977,"low":17147,"close":17420,"volume":20276},{"date":"2025-08-18","open":17420,"high":17420,"low":17081,"close":17165,"volume":10068},{"date":"2025-08-19","open":17165,"high":17165,"low":16844,"close":17052,"volume":15736},{"date":"2025-08-20","open":16996,"high":16996,"low":16353,"close":16797,"volume":23886},{"date":"2025-08-21","open":16939,"high":17099,"low":16542,"close":17081,"volume":5078},{"date":"2025-08-22","open":17071,"high":17468,"low":16901,"close":17468,"volume":10603},{"date":"2025-08-25","open":17458,"high":17458,"low":17062,"close":17118,"volume":6076},{"date":"2025-08-26","open":17118,"high":17411,"low":16844,"close":16854,"volume":10628},{"date":"2025-08-27","open":16948,"high":16996,"low":16722,"close":16948,"volume":4973},{"date":"2025-08-28","open":17005,"high":17043,"low":16873,"close":17033,"volume":3776},{"date":"2025-08-29","open":17033,"high":17043,"low":16826,"close":16854,"volume":6985},{"date":"2025-09-01","open":16816,"high":17071,"low":16797,"close":16797,"volume":9927},{"date":"2025-09-02","open":17024,"high":17024,"low":16788,"close":16816,"volume":8650},{"date":"2025-09-03","open":16788,"high":16854,"low":16505,"close":16505,"volume":14898},{"date":"2025-09-04","open":16505,"high":16665,"low":16372,"close":16486,"volume":9952},{"date":"2025-09-05","open":16476,"high":16571,"low":16429,"close":16495,"volume":9314},{"date":"2025-09-08","open":16580,"high":16769,"low":16486,"close":16618,"volume":15996},{"date":"2025-09-09","open":16854,"high":16854,"low":16505,"close":16561,"volume":14702},{"date":"2025-09-10","open":16523,"high":17043,"low":16523,"close":16807,"volume":9855},{"date":"2025-09-11","open":16665,"high":17118,"low":16486,"close":17118,"volume":51328},{"date":"2025-09-12","open":17184,"high":17458,"low":16892,"close":16986,"volume":55574},{"date":"2025-09-15","open":16996,"high":17128,"low":16627,"close":16684,"volume":23296},{"date":"2025-09-16","open":16712,"high":17005,"low":16372,"close":16391,"volume":24401},{"date":"2025-09-17","open":16278,"high":16391,"low":16080,"close":16127,"volume":14670},{"date":"2025-09-18","open":16174,"high":16250,"low":16061,"close":16080,"volume":12066},{"date":"2025-09-19","open":17000,"high":17060,"low":16770,"close":16810,"volume":15404},{"date":"2025-09-22","open":15815,"high":15957,"low":15730,"close":15740,"volume":14642},{"date":"2025-09-23","open":15740,"high":15834,"low":15608,"close":15608,"volume":23629},{"date":"2025-09-24","open":15617,"high":15759,"low":15485,"close":15532,"volume":20889},{"date":"2025-09-25","open":15579,"high":15579,"low":15400,"close":15419,"volume":8716},{"date":"2025-09-26","open":15419,"high":15475,"low":15315,"close":15456,"volume":9523},{"date":"2025-09-29","open":15456,"high":15683,"low":15447,"close":15589,"volume":13352},{"date":"2025-09-30","open":15589,"high":15721,"low":15551,"close":15598,"volume":10311},{"date":"2025-10-01","open":15608,"high":15759,"low":15523,"close":15532,"volume":5740},{"date":"2025-10-02","open":15683,"high":15873,"low":15588,"close":15683,"volume":6259},{"date":"2025-10-10","open":15589,"high":15730,"low":15532,"close":15626,"volume":12704},{"date":"2025-10-13","open":15579,"high":15796,"low":15485,"close":15759,"volume":19260},{"date":"2025-10-14","open":15768,"high":16004,"low":15749,"close":15862,"volume":15695},{"date":"2025-10-15","open":15815,"high":16089,"low":15806,"close":16004,"volume":20104},{"date":"2025-10-16","open":15957,"high":16467,"low":15891,"close":16089,"volume":23429},{"date":"2025-10-17","open":16089,"high":16278,"low":15891,"close":16174,"volume":15315},{"date":"2025-10-20","open":16335,"high":16335,"low":15834,"close":16174,"volume":17985},{"date":"2025-10-21","open":16174,"high":16410,"low":16061,"close":16278,"volume":23159},{"date":"2025-10-22","open":16269,"high":16420,"low":16051,"close":16287,"volume":16666},{"date":"2025-10-23","open":16259,"high":16382,"low":15900,"close":15929,"volume":19159},{"date":"2025-10-24","open":16335,"high":16335,"low":15853,"close":16165,"volume":19184},{"date":"2025-10-27","open":16193,"high":16335,"low":16099,"close":16269,"volume":12760},{"date":"2025-10-28","open":16269,"high":16523,"low":15929,"close":15985,"volume":16591},{"date":"2025-10-29","open":15985,"high":16127,"low":15900,"close":16061,"volume":16306},{"date":"2025-10-30","open":15862,"high":15929,"low":15579,"close":15636,"volume":16931},{"date":"2025-10-31","open":15485,"high":15608,"low":15135,"close":15277,"volume":28639},{"date":"2025-11-03","open":15277,"high":15456,"low":14956,"close":14994,"volume":24251,"rsi_14":32.96,"sma_20":16801.5,"sma_60":17501.33,"sma_120":17492.58},{"date":"2025-11-04","open":14956,"high":15296,"low":14871,"close":14975,"volume":27206,"rsi_14":28.79,"sma_20":16768.5,"sma_60":17448.83,"sma_120":17500.83},{"date":"2025-11-05","open":14984,"high":15107,"low":14446,"close":14994,"volume":35074,"rsi_14":26.8,"sma_20":16740.0,"sma_60":17395.5,"sma_120":17508.17},{"date":"2025-11-06","open":15202,"high":15202,"low":14777,"close":15107,"volume":8283,"rsi_14":27.67,"sma_20":16715.0,"sma_60":17344.17,"sma_120":17513.67},{"date":"2025-11-07","open":15202,"high":15296,"low":14899,"close":14984,"volume":11026,"rsi_14":26.32,"sma_20":16681.0,"sma_60":17286.83,"sma_120":17518.58},{"date":"2025-11-10","open":14984,"high":15626,"low":14569,"close":15400,"volume":37602,"rsi_14":34.45,"sma_20":16662.0,"sma_60":17238.33,"sma_120":17526.08},{"date":"2025-11-11","open":15400,"high":15957,"low":15258,"close":15315,"volume":25952,"rsi_14":33.22,"sma_20":16633.0,"sma_60":17186.5,"sma_120":17530.17},{"date":"2025-11-12","open":15693,"high":15768,"low":15315,"close":15768,"volume":12995,"rsi_14":47.32,"sma_20":16620.5,"sma_60":17145.5,"sma_120":17549.58},{"date":"2025-11-13","open":15900,"high":15900,"low":15523,"close":15608,"volume":9882,"rsi_14":40.45,"sma_20":16595.0,"sma_60":17102.33,"sma_120":17569.42},{"date":"2025-11-14","open":15740,"high":15891,"low":15390,"close":15702,"volume":19432,"rsi_14":40.26,"sma_20":16570.0,"sma_60":17072.0,"sma_120":17586.42},{"date":"2025-11-17","open":15844,"high":15844,"low":15570,"close":15693,"volume":20552,"rsi_14":44.44,"sma_20":16544.5,"sma_60":17046.0,"sma_120":17599.0},{"date":"2025-11-18","open":15693,"high":15796,"low":15372,"close":15447,"volume":8550,"rsi_14":39.06,"sma_20":16500.5,"sma_60":17017.67,"sma_120":17611.58},{"date":"2025-11-19","open":15560,"high":15589,"low":15390,"close":15438,"volume":15512,"rsi_14":45.85,"sma_20":16455.5,"sma_60":16993.67,"sma_120":17618.42},{"date":"2025-11-20","open":15541,"high":15730,"low":15485,"close":15485,"volume":23510,"rsi_14":55.0,"sma_20":16432.0,"sma_60":16965.5,"sma_120":17620.67},{"date":"2025-11-21","open":15485,"high":15664,"low":15343,"close":15485,"volume":20339,"rsi_14":63.68,"sma_20":16396.0,"sma_60":16930.5,"sma_120":17620.5},{"date":"2025-11-24","open":15504,"high":15504,"low":15230,"close":15485,"volume":18136,"rsi_14":64.36,"sma_20":16354.5,"sma_60":16901.67,"sma_120":17621.75},{"date":"2025-11-25","open":15485,"high":15532,"low":15249,"close":15277,"volume":7044,"rsi_14":57.21,"sma_20":16317.0,"sma_60":16873.83,"sma_120":17615.67},{"date":"2025-11-26","open":15268,"high":15541,"low":15230,"close":15438,"volume":15739,"rsi_14":58.22,"sma_20":16284.0,"sma_60":16847.17,"sma_120":17611.83},{"date":"2025-11-27","open":15390,"high":15466,"low":15305,"close":15447,"volume":17118,"rsi_14":62.19,"sma_20":16274.0,"sma_60":16819.17,"sma_120":17606.25},{"date":"2025-11-28","open":15343,"high":15447,"low":15249,"close":15390,"volume":8696,"rsi_14":49.69,"sma_20":16280.0,"sma_60":16793.33,"sma_120":17592.08},{"date":"2025-12-01","open":15390,"high":15551,"low":15296,"close":15419,"volume":12582,"rsi_14":53.5,"sma_20":16302.5,"sma_60":16769.0,"sma_120":17571.92},{"date":"2025-12-02","open":15419,"high":15844,"low":15343,"close":15598,"volume":34414,"rsi_14":42.97,"sma_20":16335.5,"sma_60":16747.5,"sma_120":17548.75},{"date":"2025-12-03","open":15598,"high":15995,"low":15598,"close":15862,"volume":13218,"rsi_14":59.71,"sma_20":16381.5,"sma_60":16736.17,"sma_120":17531.25},{"date":"2025-12-04","open":15834,"high":15995,"low":15711,"close":15711,"volume":30559,"rsi_14":50.34,"sma_20":16413.5,"sma_60":16722.5,"sma_120":17514.83},{"date":"2025-12-05","open":15844,"high":16004,"low":15711,"close":15815,"volume":28332,"rsi_14":54.19,"sma_20":16457.5,"sma_60":16710.5,"sma_120":17500.58},{"date":"2025-12-08","open":15844,"high":15910,"low":15551,"close":15570,"volume":19495,"rsi_14":54.19,"sma_20":16466.5,"sma_60":16692.0,"sma_120":17488.67},{"date":"2025-12-09","open":15570,"high":15985,"low":15570,"close":15947,"volume":27927,"rsi_14":63.92,"sma_20":16500.0,"sma_60":16681.17,"sma_120":17471.08},{"date":"2025-12-10","open":16042,"high":16099,"low":15815,"close":15938,"volume":19452,"rsi_14":62.63,"sma_20":16509.0,"sma_60":16665.83,"sma_120":17457.83},{"date":"2025-12-11","open":15957,"high":16410,"low":15872,"close":16401,"volume":96443,"rsi_14":70.29,"sma_20":16551.0,"sma_60":16653.17,"sma_120":17449.42},{"date":"2025-12-12","open":16401,"high":16618,"low":16212,"close":16590,"volume":29096,"rsi_14":72.59,"sma_20":16598.0,"sma_60":16646.17,"sma_120":17445.25},{"date":"2025-12-15","open":16590,"high":16731,"low":16287,"close":16571,"volume":22942,"rsi_14":78.66,"sma_20":16644.5,"sma_60":16644.17,"sma_120":17441.42},{"date":"2025-12-16","open":16590,"high":16788,"low":16335,"close":16759,"volume":27682,"rsi_14":78.93,"sma_20":16714.0,"sma_60":16650.67,"sma_120":17441.33},{"date":"2025-12-17","open":16759,"high":17184,"low":16590,"close":16892,"volume":33390,"rsi_14":80.0,"sma_20":16791.0,"sma_60":16664.17,"sma_120":17438.83},{"date":"2025-12-18","open":16892,"high":16892,"low":16580,"close":16797,"volume":23087,"rsi_14":78.76,"sma_20":16860.5,"sma_60":16677.33,"sma_120":17436.0},{"date":"2025-12-19","open":16826,"high":16948,"low":16523,"close":16797,"volume":22073,"rsi_14":78.52,"sma_20":16930.0,"sma_60":16693.67,"sma_120":17435.08},{"date":"2025-12-22","open":16901,"high":16901,"low":16561,"close":16759,"volume":27763,"rsi_14":75.52,"sma_20":16997.5,"sma_60":16711.67,"sma_120":17434.17},{"date":"2025-12-23","open":16759,"high":16901,"low":16712,"close":16844,"volume":20727,"rsi_14":73.42,"sma_20":17080.5,"sma_60":16733.5,"sma_120":17434.67},{"date":"2025-12-24","open":16844,"high":16911,"low":16722,"close":16911,"volume":27821,"rsi_14":79.81,"sma_20":17158.5,"sma_60":16757.83,"sma_120":17430.58},{"date":"2025-12-26","open":16911,"high":16996,"low":16788,"close":16920,"volume":23682,"rsi_14":78.82,"sma_20":17236.5,"sma_60":16784.33,"sma_120":17430.5},{"date":"2025-12-29","open":17050,"high":17350,"low":16410,"close":16440,"volume":49232,"rsi_14":49.23,"sma_20":17243.5,"sma_60":16785.5,"sma_120":17416.92},{"date":"2025-12-30","open":16420,"high":16680,"low":16320,"close":16380,"volume":29013,"rsi_14":41.24,"sma_20":17246.0,"sma_60":16783.33,"sma_120":17404.17},{"date":"2026-01-02","open":16460,"high":16460,"low":15960,"close":15960,"volume":15664,"rsi_14":36.14,"sma_20":17218.0,"sma_60":16774.0,"sma_120":17388.0},{"date":"2026-01-05","open":15970,"high":16250,"low":15800,"close":15970,"volume":20244,"rsi_14":25.35,"sma_20":17176.5,"sma_60":16766.0,"sma_120":17371.42},{"date":"2026-01-06","open":15970,"high":16300,"low":15810,"close":15900,"volume":19503,"rsi_14":19.19,"sma_20":17139.5,"sma_60":16756.0,"sma_120":17351.75},{"date":"2026-01-07","open":15900,"high":16190,"low":15760,"close":15800,"volume":30021,"rsi_14":18.64,"sma_20":17092.0,"sma_60":16743.5,"sma_120":17324.33},{"date":"2026-01-08","open":15860,"high":16000,"low":15620,"close":15740,"volume":22732,"rsi_14":12.08,"sma_20":17054.5,"sma_60":16727.67,"sma_120":17298.5},{"date":"2026-01-09","open":15660,"high":16030,"low":15660,"close":15790,"volume":17636,"rsi_14":8.98,"sma_20":16999.5,"sma_60":16710.83,"sma_120":17268.42},{"date":"2026-01-12","open":15850,"high":16110,"low":15800,"close":16030,"volume":16169,"rsi_14":17.41,"sma_20":16957.0,"sma_60":16695.5,"sma_120":17243.67},{"date":"2026-01-13","open":15840,"high":16000,"low":15670,"close":15810,"volume":28662,"rsi_14":16.1,"sma_20":16879.0,"sma_60":16675.0,"sma_120":17218.75},{"date":"2026-01-14","open":15830,"high":16090,"low":15830,"close":15940,"volume":25810,"rsi_14":19.93,"sma_20":16797.5,"sma_60":16655.17,"sma_120":17198.25},{"date":"2026-01-15","open":15980,"high":16100,"low":15810,"close":16040,"volume":23660,"rsi_14":20.2,"sma_20":16722.0,"sma_60":16637.0,"sma_120":17178.67},{"date":"2026-01-16","open":16190,"high":16200,"low":15620,"close":15660,"volume":27079,"rsi_14":80.34,"sma_20":12786.5,"sma_60":12371.0,"sma_120":11840.42},{"date":"2026-01-19","open":15660,"high":15700,"low":15490,"close":15600,"volume":17793,"rsi_14":15.68,"sma_20":16503.0,"sma_60":16583.17,"sma_120":17132.42},{"date":"2026-01-20","open":15550,"high":16000,"low":15520,"close":15840,"volume":11489,"rsi_14":35.98,"sma_20":16405.5,"sma_60":16566.0,"sma_120":17112.75},{"date":"2026-01-21","open":15730,"high":15820,"low":15360,"close":15370,"volume":25626,"rsi_14":30.2,"sma_20":16284.5,"sma_60":16536.83,"sma_120":17090.58},{"date":"2026-01-22","open":15500,"high":15640,"low":15390,"close":15450,"volume":17578,"rsi_14":38.46,"sma_20":16169.5,"sma_60":16507.17,"sma_120":17067.67},{"date":"2026-01-23","open":15450,"high":15760,"low":15450,"close":15760,"volume":15190,"rsi_14":45.82,"sma_20":16065.5,"sma_60":16487.67,"sma_120":17054.0},{"date":"2026-01-26","open":15980,"high":15980,"low":15600,"close":15700,"volume":16471,"rsi_14":46.0,"sma_20":15955.0,"sma_60":16465.83,"sma_120":17038.67},{"date":"2026-01-27","open":15580,"high":15750,"low":15520,"close":15560,"volume":16780,"rsi_14":45.28,"sma_20":15837.0,"sma_60":16449.17,"sma_120":17016.67},{"date":"2026-01-28","open":15560,"high":16090,"low":15500,"close":15550,"volume":23663,"rsi_14":46.18,"sma_20":15792.5,"sma_60":16438.67,"sma_120":16990.17},{"date":"2026-01-29","open":15550,"high":15660,"low":15310,"close":15580,"volume":46291,"rsi_14":45.75,"sma_20":15752.5,"sma_60":16433.67,"sma_120":16967.5},{"date":"2026-01-30","open":15850,"high":15890,"low":15510,"close":15600,"volume":45220,"rsi_14":40.44,"sma_20":15734.5,"sma_60":16429.33,"sma_120":16939.08},{"date":"2026-02-02","open":15760,"high":15760,"low":15260,"close":15330,"volume":30833,"rsi_14":39.57,"sma_20":15702.5,"sma_60":16420.17,"sma_120":16907.83},{"date":"2026-02-03","open":15630,"high":15970,"low":15470,"close":15820,"volume":32394,"rsi_14":47.74,"sma_20":15698.5,"sma_60":16417.17,"sma_120":16880.67},{"date":"2026-02-04","open":15800,"high":16140,"low":15740,"close":16000,"volume":38483,"rsi_14":49.27,"sma_20":15708.5,"sma_60":16419.33,"sma_120":16853.08},{"date":"2026-02-05","open":15900,"high":16120,"low":15850,"close":16010,"volume":22912,"rsi_14":57.38,"sma_20":15722.0,"sma_60":16414.33,"sma_120":16826.33},{"date":"2026-02-06","open":16010,"high":16060,"low":15530,"close":16060,"volume":41751,"rsi_14":59.75,"sma_20":15735.5,"sma_60":16411.67,"sma_120":16799.08},{"date":"2026-02-09","open":16060,"high":16250,"low":15950,"close":15970,"volume":17231,"rsi_14":52.94,"sma_20":15732.5,"sma_60":16399.5,"sma_120":16772.5},{"date":"2026-02-10","open":15980,"high":16290,"low":15870,"close":16270,"volume":9416,"rsi_14":72.06,"sma_20":15755.5,"sma_60":16395.17,"sma_120":16748.75},{"date":"2026-02-11","open":16290,"high":16340,"low":16060,"close":16240,"volume":17249,"rsi_14":69.85,"sma_20":15770.5,"sma_60":16388.67,"sma_120":16730.33},{"date":"2026-02-12","open":16170,"high":16310,"low":16170,"close":16260,"volume":8997,"rsi_14":64.71,"sma_20":15781.5,"sma_60":16382.67,"sma_120":16714.33},{"date":"2026-02-13","open":16250,"high":16520,"low":16090,"close":16300,"volume":14485,"rsi_14":67.86,"sma_20":15813.5,"sma_60":16381.67,"sma_120":16699.67},{"date":"2026-02-19","open":16560,"high":16720,"low":16290,"close":16640,"volume":18896,"rsi_14":78.72,"sma_20":15865.5,"sma_60":16386.5,"sma_120":16690.08},{"date":"2026-02-20","open":16650,"high":17000,"low":16640,"close":17000,"volume":15468,"rsi_14":82.51,"sma_20":15923.5,"sma_60":16396.5,"sma_120":16681.0},{"date":"2026-02-23","open":17010,"high":17350,"low":17010,"close":17290,"volume":24045,"rsi_14":84.34,"sma_20":16019.5,"sma_60":16411.33,"sma_120":16670.92},{"date":"2026-02-24","open":17290,"high":17310,"low":16800,"close":17070,"volume":33893,"rsi_14":77.32,"sma_20":16100.5,"sma_60":16422.5,"sma_120":16662.08},{"date":"2026-02-25","open":17080,"high":17520,"low":17020,"close":17400,"volume":36892,"rsi_14":87.64,"sma_20":16182.5,"sma_60":16442.83,"sma_120":16658.33},{"date":"2026-02-26","open":17300,"high":17540,"low":16960,"close":17440,"volume":46675,"rsi_14":85.22,"sma_20":16269.5,"sma_60":16461.0,"sma_120":16654.08},{"date":"2026-02-27","open":17300,"high":17300,"low":16880,"close":17000,"volume":17888,"rsi_14":69.53,"sma_20":16341.5,"sma_60":16471.67,"sma_120":16645.42},{"date":"2026-03-03","open":16820,"high":17470,"low":16820,"close":17200,"volume":50024,"rsi_14":71.64,"sma_20":16424.0,"sma_60":16486.67,"sma_120":16640.0},{"date":"2026-03-04","open":17000,"high":17200,"low":15900,"close":16090,"volume":49893,"rsi_14":50.39,"sma_20":16449.5,"sma_60":16482.67,"sma_120":16625.83},{"date":"2026-03-05","open":16330,"high":16840,"low":16330,"close":16450,"volume":19507,"rsi_14":55.88,"sma_20":16492.0,"sma_60":16481.5,"sma_120":16614.5},{"date":"2026-03-06","open":16450,"high":16870,"low":16340,"close":16830,"volume":41274,"rsi_14":56.73,"sma_20":16567.0,"sma_60":16482.0,"sma_120":16609.08},{"date":"2026-03-09","open":16650,"high":16800,"low":16310,"close":16590,"volume":36447,"rsi_14":54.0,"sma_20":16605.5,"sma_60":16481.17,"sma_120":16601.83},{"date":"2026-03-10","open":16800,"high":17100,"low":16610,"close":17010,"volume":27079,"rsi_14":57.86,"sma_20":16656.0,"sma_60":16485.5,"sma_120":16598.0},{"date":"2026-03-11","open":16900,"high":17800,"low":16880,"close":17530,"volume":49071,"rsi_14":61.71,"sma_20":16732.0,"sma_60":16502.83,"sma_120":16597.42},{"date":"2026-03-12","open":17400,"high":17720,"low":17390,"close":17540,"volume":20710,"rsi_14":59.15,"sma_20":16806.0,"sma_60":16513.67,"sma_120":16597.42},{"date":"2026-03-13","open":17500,"high":17890,"low":16640,"close":17710,"volume":26672,"rsi_14":57.51,"sma_20":16893.0,"sma_60":16527.5,"sma_120":16596.67},{"date":"2026-03-16","open":17570,"high":18040,"low":17360,"close":17900,"volume":33034,"rsi_14":56.59,"sma_20":16974.5,"sma_60":16536.33,"sma_120":16594.75},{"date":"2026-03-17","open":18170,"high":18170,"low":17560,"close":17660,"volume":12481,"rsi_14":56.34,"sma_20":17045.5,"sma_60":14566.5,"sma_120":13057.42},{"date":"2026-03-18","open":17600,"high":17830,"low":17570,"close":17790,"volume":13108,"rsi_14":54.38,"sma_20":17122.0,"sma_60":14638.67,"sma_120":13109.58},{"date":"2026-03-19","open":17710,"high":18060,"low":17510,"close":18050,"volume":19433,"rsi_14":56.53,"sma_20":17209.5,"sma_60":14718.83,"sma_120":13164.25},{"date":"2026-03-20","open":17910,"high":18500,"low":17910,"close":18330,"volume":20377,"rsi_14":64.75,"sma_20":17294.0,"sma_60":14802.83,"sma_120":13221.58},{"date":"2026-03-23","open":22800,"high":23800,"low":19100,"close":19480,"volume":757433,"rsi_14":70.88,"sma_20":17418.0,"sma_60":14913.83,"sma_120":13288.33},{"date":"2026-03-24","open":22550,"high":22550,"low":19110,"close":20000,"volume":419437,"rsi_14":90.14,"sma_20":17553.5,"sma_60":15034.83,"sma_120":13359.25},{"date":"2026-03-25","open":19800,"high":19810,"low":18530,"close":18700,"volume":268699,"rsi_14":69.36,"sma_20":17635.0,"sma_60":15134.5,"sma_120":13419.25},{"date":"2026-03-26","open":18470,"high":18820,"low":18020,"close":18460,"volume":96070,"rsi_14":64.37,"sma_20":17688.0,"sma_60":15226.0,"sma_120":13477.17},{"date":"2026-03-27","open":18000,"high":18360,"low":17960,"close":18240,"volume":52410,"rsi_14":64.6,"sma_20":17728.0,"sma_60":15312.67,"sma_120":13533.33},{"date":"2026-03-30","open":17660,"high":17750,"low":17060,"close":17060,"volume":45204,"rsi_14":50.39,"sma_20":17731.0,"sma_60":15379.5,"sma_120":13580.5},{"date":"2026-03-31","open":17090,"high":17150,"low":16720,"close":16760,"volume":34655,"rsi_14":43.78,"sma_20":17709.0,"sma_60":15446.67,"sma_120":13624.92},{"date":"2026-04-01","open":16881,"high":17160,"low":16771,"close":17140,"volume":31294,"rsi_14":47.35,"sma_20":17764.0,"sma_60":15521.17,"sma_120":13672.75},{"date":"2026-04-02","open":17200,"high":17280,"low":16200,"close":16490,"volume":71300,"rsi_14":41.46,"sma_20":17766.0,"sma_60":15581.0,"sma_120":13714.58},{"date":"2026-04-03","open":16660,"high":16750,"low":16390,"close":16400,"volume":25144,"rsi_14":39.35,"sma_20":17744.5,"sma_60":15644.0,"sma_120":13755.42},{"date":"2026-04-06","open":16400,"high":16700,"low":16310,"close":16660,"volume":31902,"rsi_14":42.92,"sma_20":17748.0,"sma_60":15713.33,"sma_120":13798.42},{"date":"2026-04-07","open":16660,"high":16800,"low":16420,"close":16700,"volume":26987,"rsi_14":42.18,"sma_20":17732.5,"sma_60":15779.0,"sma_120":13842.25},{"date":"2026-04-08","open":16730,"high":17130,"low":16710,"close":17110,"volume":51128,"rsi_14":43.4,"sma_20":17711.5,"sma_60":15850.83,"sma_120":13889.5},{"date":"2026-04-09","open":17110,"high":17230,"low":16860,"close":17110,"volume":23074,"rsi_14":41.08,"sma_20":17690.0,"sma_60":15919.0,"sma_120":13936.92},{"date":"2026-04-10","open":17200,"high":17270,"low":16990,"close":17240,"volume":24735,"rsi_14":30.76,"sma_20":17666.5,"sma_60":15994.33,"sma_120":13985.0},{"date":"2026-04-13","open":17090,"high":17090,"low":16720,"close":16970,"volume":24190,"rsi_14":22.8,"sma_20":17620.0,"sma_60":16063.83,"sma_120":14030.17},{"date":"2026-04-14","open":17000,"high":17120,"low":16750,"close":17120,"volume":20019,"rsi_14":32.13,"sma_20":17593.0,"sma_60":16136.0,"sma_120":14076.0},{"date":"2026-04-15","open":17730,"high":17750,"low":17340,"close":17400,"volume":28861,"rsi_14":38.12,"sma_20":17573.5,"sma_60":16212.5,"sma_120":14123.83},{"date":"2026-04-16","open":17600,"high":17600,"low":17330,"close":17410,"volume":15169,"rsi_14":40.24,"sma_20":17541.5,"sma_60":16289.0,"sma_120":14171.75},{"date":"2026-04-17","open":17460,"high":17620,"low":17330,"close":17480,"volume":17834,"rsi_14":56.69,"sma_20":17499.0,"sma_60":16368.33,"sma_120":14219.17},{"date":"2026-04-20","open":17330,"high":17880,"low":17330,"close":17850,"volume":26263,"rsi_14":66.98,"sma_20":17417.5,"sma_60":16452.33,"sma_120":14267.92},{"date":"2026-04-21","open":17980,"high":17980,"low":17580,"close":17680,"volume":16094,"rsi_14":58.31,"sma_20":17301.5,"sma_60":16531.17,"sma_120":14321.25},{"date":"2026-04-22","open":17680,"high":17680,"low":17510,"close":17540,"volume":15295,"rsi_14":71.97,"sma_20":17243.5,"sma_60":16614.67,"sma_120":14374.33},{"date":"2026-04-23","open":17650,"high":17780,"low":17420,"close":17510,"volume":26762,"rsi_14":73.82,"sma_20":17196.0,"sma_60":16698.33,"sma_120":14427.67},{"date":"2026-04-24","open":17610,"high":17810,"low":17520,"close":17560,"volume":17092,"rsi_14":71.23,"sma_20":17162.0,"sma_60":16784.0,"sma_120":14481.92},{"date":"2026-04-27","open":17570,"high":17680,"low":17460,"close":17460,"volume":14128,"rsi_14":67.43,"sma_20":17182.0,"sma_60":16867.67,"sma_120":14535.42},{"date":"2026-04-28","open":17420,"high":17650,"low":17410,"close":17590,"volume":18347,"rsi_14":62.63,"sma_20":17223.5,"sma_60":17118.83,"sma_120":16778.75},{"date":"2026-04-29","open":17650,"high":17710,"low":17490,"close":17490,"volume":15236,"rsi_14":59.5,"sma_20":17238.5,"sma_60":17150.33,"sma_120":16799.75},{"date":"2026-04-30","open":17490,"high":17740,"low":17300,"close":17550,"volume":23965,"rsi_14":58.03,"sma_20":17291.5,"sma_60":17183.17,"sma_120":16806.25},{"date":"2026-05-04","open":17670,"high":17730,"low":17360,"close":17400,"volume":20562,"rsi_14":61.88,"sma_20":17341.5,"sma_60":17217.67,"sma_120":16818.92},{"date":"2026-05-06","open":17450,"high":17470,"low":17000,"close":17010,"volume":30152,"rsi_14":47.32,"sma_20":17359.0,"sma_60":17237.5,"sma_120":16827.33},{"date":"2026-05-07","open":17010,"high":17120,"low":16940,"close":17100,"volume":11124,"rsi_14":41.94,"sma_20":17379.0,"sma_60":17255.83,"sma_120":16837.58},{"date":"2026-05-08","open":17370,"high":18100,"low":17280,"close":17960,"volume":72538,"rsi_14":60.15,"sma_20":17421.5,"sma_60":17288.33,"sma_120":16851.33},{"date":"2026-05-11","open":18230,"high":18260,"low":17860,"close":18010,"volume":36813,"rsi_14":59.85,"sma_20":17466.5,"sma_60":17320.83,"sma_120":16866.25},{"date":"2026-05-12","open":18040,"high":18500,"low":17700,"close":18160,"volume":35344,"rsi_14":56.28,"sma_20":17512.5,"sma_60":17357.33,"sma_120":16878.42},{"date":"2026-05-13","open":18170,"high":18430,"low":17860,"close":17860,"volume":22233,"rsi_14":53.46,"sma_20":17557.0,"sma_60":17383.83,"sma_120":16889.5},{"date":"2026-05-14","open":18210,"high":18210,"low":17800,"close":17880,"volume":17168,"rsi_14":56.85,"sma_20":17595.0,"sma_60":17411.17,"sma_120":16899.92},{"date":"2026-05-15","open":18000,"high":18790,"low":17920,"close":18060,"volume":53692,"rsi_14":60.46,"sma_20":17628.0,"sma_60":17441.17,"sma_120":16911.92},{"date":"2026-05-18","open":17900,"high":18050,"low":17330,"close":17530,"volume":35752,"rsi_14":49.52,"sma_20":17634.0,"sma_60":17461.67,"sma_120":16921.67},{"date":"2026-05-19","open":17530,"high":17870,"low":16900,"close":17060,"volume":54627,"rsi_14":44.25,"sma_20":17613.0,"sma_60":17468.67,"sma_120":16927.58},{"date":"2026-05-20","open":17110,"high":17200,"low":16570,"close":16570,"volume":25201,"rsi_14":36.72,"sma_20":17549.0,"sma_60":17461.5,"sma_120":16929.0},{"date":"2026-05-21","open":16670,"high":16820,"low":16390,"close":16410,"volume":25656,"rsi_14":36.15,"sma_20":17485.5,"sma_60":17446.83,"sma_120":16929.08},{"date":"2026-05-22","open":16410,"high":16690,"low":16370,"close":16690,"volume":7508,"rsi_14":39.56,"sma_20":17443.0,"sma_60":17440.5,"sma_120":16931.5},{"date":"2026-05-26","open":16800,"high":16800,"low":16590,"close":16660,"volume":17541,"rsi_14":40.75,"sma_20":17400.5,"sma_60":17428.17,"sma_120":16935.5},{"date":"2026-05-27","open":16540,"high":16800,"low":16450,"close":16460,"volume":27882,"rsi_14":42.78,"sma_20":17345.5,"sma_60":17411.83,"sma_120":16936.42},{"date":"2026-05-28","open":16460,"high":16550,"low":16000,"close":16240,"volume":32557,"rsi_14":39.09,"sma_20":17284.5,"sma_60":17399.17,"sma_120":16935.42},{"date":"2026-05-29","open":16350,"high":16450,"low":16110,"close":16320,"volume":19752,"rsi_14":24.05,"sma_20":17221.0,"sma_60":17384.5,"sma_120":16935.58},{"date":"2026-06-01","open":16340,"high":16980,"low":16340,"close":16620,"volume":32073,"rsi_14":29.62,"sma_20":17177.5,"sma_60":17393.33,"sma_120":16938.0},{"date":"2026-06-02","open":16490,"high":17110,"low":16130,"close":16940,"volume":24728,"rsi_14":32.96,"sma_20":17147.0,"sma_60":17401.5,"sma_120":16941.5},{"date":"2026-06-04","open":16940,"high":17200,"low":16680,"close":16690,"volume":21927,"rsi_14":33.43,"sma_20":17111.5,"sma_60":17399.17,"sma_120":16940.58},{"date":"2026-06-05","open":16600,"high":16980,"low":16580,"close":16800,"volume":12882,"rsi_14":35.08,"sma_20":17101.0,"sma_60":17402.67,"sma_120":16941.92},{"date":"2026-06-08","open":15970,"high":16400,"low":15970,"close":16020,"volume":17140,"rsi_14":25.83,"sma_20":17047.0,"sma_60":17386.17,"sma_120":16935.83},{"date":"2026-06-09","open":16150,"high":16590,"low":16000,"close":16090,"volume":16402,"rsi_14":30.85,"sma_20":16953.5,"sma_60":17362.17,"sma_120":16932.5},{"date":"2026-06-10","open":16120,"high":16220,"low":15640,"close":16080,"volume":37264,"rsi_14":35.15,"sma_20":16857.0,"sma_60":17337.83,"sma_120":16925.75},{"date":"2026-06-11","open":16070,"high":16500,"low":15750,"close":16240,"volume":14818,"rsi_14":44.44,"sma_20":16761.0,"sma_60":17313.33,"sma_120":16920.42},{"date":"2026-06-12","open":16590,"high":16650,"low":16215,"close":16630,"volume":20925,"rsi_14":53.44,"sma_20":16699.5,"sma_60":17292.17,"sma_120":16914.25},{"date":"2026-06-15","open":16710,"high":17110,"low":16710,"close":17110,"volume":11586,"rsi_14":56.18,"sma_20":16661.0,"sma_60":17283.0,"sma_120":16910.42},{"date":"2026-06-16","open":16970,"high":17690,"low":16930,"close":17450,"volume":35236,"rsi_14":60.65,"sma_20":16630.5,"sma_60":17277.33,"sma_120":16909.58},{"date":"2026-06-17","open":17450,"high":17990,"low":17110,"close":17620,"volume":31701,"rsi_14":67.08,"sma_20":16877.5,"sma_60":17128.33,"sma_120":16889.58},{"date":"2026-06-18","open":17480,"high":17710,"low":17250,"close":17320,"volume":20790,"rsi_14":64.36,"sma_20":16648.0,"sma_60":17253.33,"sma_120":16903.75},{"date":"2026-06-19","open":17320,"high":17490,"low":16450,"close":16770,"volume":17351,"rsi_14":55.32,"sma_20":16658.0,"sma_60":17208.17,"sma_120":16895.25},{"date":"2026-06-22","open":16660,"high":16850,"low":16220,"close":16350,"volume":30938,"rsi_14":46.9,"sma_20":16655.0,"sma_60":17147.33,"sma_120":16883.25},{"date":"2026-06-23","open":16280,"high":16900,"low":15970,"close":15970,"volume":22385,"rsi_14":39.0,"sma_20":16619.0,"sma_60":17101.83,"sma_120":16868.42},{"date":"2026-06-24","open":15750,"high":18000,"low":15750,"close":15820,"volume":15522,"rsi_14":39.91,"sma_20":16577.0,"sma_60":17057.83,"sma_120":16851.58},{"date":"2026-06-25","open":16080,"high":16130,"low":15460,"close":15480,"volume":17066,"rsi_14":35.46,"sma_20":16528.0,"sma_60":17011.83,"sma_120":16831.33},{"date":"2026-06-26","open":15480,"high":15640,"low":15250,"close":15430,"volume":12518,"rsi_14":42.26,"sma_20":16487.5,"sma_60":16984.67,"sma_120":16810.58},{"date":"2026-06-29","open":15440,"high":16290,"low":15440,"close":16290,"volume":6303,"rsi_14":52.17,"sma_20":16486.0,"sma_60":16976.83,"sma_120":16809.33},{"date":"2026-06-30","open":16100,"high":16470,"low":15840,"close":16000,"volume":8661,"rsi_14":49.18,"sma_20":16455.0,"sma_60":16957.0,"sma_120":16806.17},{"date":"2026-07-01","open":16000,"high":16590,"low":15980,"close":16510,"volume":12789,"rsi_14":52.58,"sma_20":16433.5,"sma_60":16957.33,"sma_120":16810.75},{"date":"2026-07-02","open":16510,"high":16690,"low":16150,"close":16580,"volume":13557,"rsi_14":49.49,"sma_20":16428.0,"sma_60":16960.33,"sma_120":16815.83},{"date":"2026-07-03","open":16580,"high":16780,"low":15710,"close":16580,"volume":7090,"rsi_14":44.02,"sma_20":16417.0,"sma_60":16959.0,"sma_120":16821.5},{"date":"2026-07-06","open":16380,"high":19770,"low":16200,"close":17310,"volume":41838,"rsi_14":48.55,"sma_20":16481.5,"sma_60":16969.17,"sma_120":16834.08},{"date":"2026-07-07","open":17310,"high":17430,"low":16520,"close":16970,"volume":10251,"rsi_14":43.49,"sma_20":16525.5,"sma_60":16966.83,"sma_120":16844.33},{"date":"2026-07-08","open":16930,"high":17880,"low":16770,"close":17770,"volume":35305,"rsi_14":54.1,"sma_20":16610.0,"sma_60":16977.83,"sma_120":16860.83},{"date":"2026-07-09","open":16820,"high":17770,"low":16790,"close":16790,"volume":11434,"rsi_14":50.17,"sma_20":16637.5,"sma_60":16970.33,"sma_120":16867.17},{"date":"2026-07-10","open":16680,"high":17400,"low":16680,"close":17000,"volume":12417,"rsi_14":55.69,"sma_20":16656.0,"sma_60":16970.83,"sma_120":16877.08},{"date":"2026-07-13","open":17080,"high":17370,"low":16400,"close":16400,"volume":13590,"rsi_14":53.63,"sma_20":16620.5,"sma_60":16958.83,"sma_120":16880.92},{"date":"2026-07-14","open":16700,"high":16910,"low":16370,"close":16510,"volume":22911,"rsi_14":55.86,"sma_20":16573.5,"sma_60":16944.0,"sma_120":16884.83},{"date":"2026-07-15","open":16420,"high":17180,"low":16420,"close":16420,"volume":12153,"rsi_14":58.33,"sma_20":16513.5,"sma_60":16927.5,"sma_120":16891.17},{"date":"2026-07-16","open":16870,"high":17090,"low":16600,"close":16780,"volume":17252,"rsi_14":61.34,"sma_20":16486.5,"sma_60":16915.83,"sma_120":16901.0},{"date":"2026-07-20","open":16360,"high":17100,"low":16360,"close":17010,"volume":14058,"rsi_14":56.77,"sma_20":16498.5,"sma_60":16901.83,"sma_120":16910.75},{"date":"2026-07-21","open":17050,"high":17260,"low":16730,"close":16840,"volume":21173,"rsi_14":58.08,"sma_20":16523.0,"sma_60":16887.83,"sma_120":16923.0},{"date":"2026-07-22","open":17170,"high":17450,"low":16890,"close":16930,"volume":20469,"rsi_14":54.39,"sma_20":16571.0,"sma_60":16877.67,"sma_120":16935.33},{"date":"2026-07-23","open":17040,"high":17790,"low":17010,"close":17680,"volume":18357,"rsi_14":60.07,"sma_20":16664.0,"sma_60":16880.5,"sma_120":16951.33},{"date":"2026-07-24","open":17680,"high":17990,"low":17230,"close":17520,"volume":20985,"rsi_14":58.36,"sma_20":16766.0,"sma_60":16879.83,"sma_120":16966.5},{"date":"2026-07-27","open":17520,"high":18160,"low":17520,"close":17840,"volume":23891,"rsi_14":55.09,"sma_20":16886.5,"sma_60":16886.17,"sma_120":16985.5},{"date":"2026-07-28","open":18200,"high":18200,"low":17080,"close":17300,"volume":22442,"rsi_14":53.05,"sma_20":16937.0,"sma_60":16881.33,"sma_120":17000.08},{"date":"2026-07-29","open":17680,"high":17870,"low":16720,"close":16860,"volume":51936,"rsi_14":40.99,"sma_20":16980.0,"sma_60":16870.83,"sma_120":17010.75},{"date":"2026-07-30","open":16870,"high":17890,"low":16870,"close":17550,"volume":38844,"rsi_14":57.98,"sma_20":17032.0,"sma_60":16870.83,"sma_120":17027.0},{"date":"2026-07-31","open":17690,"high":18100,"low":17250,"close":17850,"volume":27305,"rsi_14":58.76,"sma_20":17095.5,"sma_60":16878.33,"sma_120":17048.0},{"date":"2026-08-03","open":18160,"high":18200,"low":17490,"close":17800,"volume":27710,"rsi_14":66.28,"sma_20":17156.5,"sma_60":16891.5,"sma_120":17064.5},{"date":"2026-08-04","open":17800,"high":18200,"low":17650,"close":17710,"volume":19682,"rsi_14":64.02,"sma_20":17176.5,"sma_60":16901.67,"sma_120":17078.75},{"date":"2026-08-05","open":17710,"high":17940,"low":17580,"close":17660,"volume":6554,"rsi_14":64.62,"sma_20":17211.0,"sma_60":16896.67,"sma_120":17092.5},{"date":"2026-08-06","open":17910,"high":17910,"low":17360,"close":17630,"volume":9801,"rsi_14":60.87,"sma_20":17204.0,"sma_60":16890.33,"sma_120":17105.58},{"date":"2026-08-07","open":17830,"high":17830,"low":17450,"close":17730,"volume":13096,"rsi_14":59.52,"sma_20":17251.0,"sma_60":16883.17,"sma_120":17120.25},{"date":"2026-08-10","open":17730,"high":17840,"low":17270,"close":17470,"volume":16429,"rsi_14":58.14,"sma_20":17274.5,"sma_60":16876.67,"sma_120":17130.25},{"date":"2026-08-11","open":17490,"high":17490,"low":17270,"close":17330,"volume":12448,"rsi_14":55.1,"sma_20":17321.0,"sma_60":16867.5,"sma_120":17139.33},{"date":"2026-08-12","open":17330,"high":17400,"low":16630,"close":16700,"volume":25079,"rsi_14":37.11,"sma_20":17330.5,"sma_60":16844.83,"sma_120":17143.0},{"date":"2026-08-13","open":16710,"high":17140,"low":16710,"close":16750,"volume":5886,"rsi_14":39.57,"sma_20":17347.0,"sma_60":16831.83,"sma_120":17146.75},{"date":"2026-08-14","open":16920,"high":17220,"low":16770,"close":17220,"volume":9637,"rsi_14":41.93,"sma_20":17369.0,"sma_60":16834.5,"sma_120":17151.58},{"date":"2026-08-18","open":17470,"high":17610,"low":17170,"close":17440,"volume":18338,"rsi_14":51.99,"sma_20":17390.5,"sma_60":16849.0,"sma_120":17155.25},{"date":"2026-08-19","open":17440,"high":17540,"low":17070,"close":17480,"volume":22362,"rsi_14":59.94,"sma_20":17422.5,"sma_60":16866.83,"sma_120":17156.83},{"date":"2026-08-20","open":17490,"high":17870,"low":17460,"close":17580,"volume":38596,"rsi_14":50.59,"sma_20":17455.0,"sma_60":16881.67,"sma_120":17161.08},{"date":"2026-08-21","open":17540,"high":17920,"low":17300,"close":17920,"volume":15301,"rsi_14":51.36,"sma_20":17467.0,"sma_60":16902.67,"sma_120":17165.42},{"date":"2026-08-24","open":17860,"high":18180,"low":17700,"close":18180,"volume":16817,"rsi_14":56.83,"sma_20":17500.0,"sma_60":16931.33,"sma_120":17171.58},{"date":"2026-08-25","open":18180,"high":18330,"low":17810,"close":18290,"volume":12181,"rsi_14":60.36,"sma_20":17522.5,"sma_60":16965.5,"sma_120":17182.33},{"date":"2026-08-26","open":18250,"high":18360,"low":18000,"close":18350,"volume":27924,"rsi_14":62.28,"sma_20":17575.0,"sma_60":16999.33,"sma_120":17191.92},{"date":"2026-08-27","open":18350,"high":18970,"low":18300,"close":18890,"volume":30532,"rsi_14":68.98,"sma_20":17676.5,"sma_60":17037.17,"sma_120":17215.25},{"date":"2026-08-28","open":18870,"high":19170,"low":18310,"close":19160,"volume":39616,"rsi_14":70.49,"sma_20":17757.0,"sma_60":17074.17,"sma_120":17237.83},{"date":"2026-08-31","open":19000,"high":19170,"low":18600,"close":18920,"volume":20208,"rsi_14":70.89,"sma_20":17810.5,"sma_60":17111.33,"sma_120":17255.25},{"date":"2026-09-01","open":18870,"high":18870,"low":18540,"close":18720,"volume":14028,"rsi_14":69.69,"sma_20":17856.5,"sma_60":17143.33,"sma_120":17273.0},{"date":"2026-09-02","open":18600,"high":18930,"low":18410,"close":18810,"volume":18763,"rsi_14":85.28,"sma_20":17911.5,"sma_60":17189.83,"sma_120":17288.0},{"date":"2026-09-03","open":18660,"high":19000,"low":18590,"close":18990,"volume":14781,"rsi_14":85.9,"sma_20":17978.0,"sma_60":17238.17,"sma_120":17300.17},{"date":"2026-09-04","open":18990,"high":18990,"low":18600,"close":18700,"volume":4646,"rsi_14":75.17,"sma_20":18031.5,"sma_60":17281.83,"sma_120":17309.83},{"date":"2026-09-07","open":18700,"high":18980,"low":18440,"close":18560,"volume":6002,"rsi_14":69.58,"sma_20":18073.0,"sma_60":17320.5,"sma_120":17316.92},{"date":"2026-09-08","open":18560,"high":18830,"low":18200,"close":18200,"volume":6444,"rsi_14":61.32,"sma_20":18109.5,"sma_60":17346.67,"sma_120":17319.42},{"date":"2026-09-09","open":18600,"high":18600,"low":17820,"close":18090,"volume":33425,"rsi_14":57.99,"sma_20":18147.5,"sma_60":17363.0,"sma_120":17323.0},{"date":"2026-09-10","open":18270,"high":18270,"low":17320,"close":17860,"volume":79866,"rsi_14":49.03,"sma_20":18205.5,"sma_60":17369.83,"sma_120":17323.58},{"date":"2026-09-11","open":18100,"high":18490,"low":17710,"close":18030,"volume":8979,"rsi_14":47.49,"sma_20":18269.5,"sma_60":17376.67,"sma_120":17323.42},{"date":"2026-09-14","open":18300,"high":18430,"low":17720,"close":18070,"volume":18130,"rsi_14":46.23,"sma_20":18312.0,"sma_60":17389.17,"sma_120":17321.25},{"date":"2026-09-15","open":18400,"high":18400,"low":17770,"close":17830,"volume":5136,"rsi_14":41.61,"sma_20":18331.5,"sma_60":17406.83,"sma_120":17307.5},{"date":"2026-09-16","open":18150,"high":18150,"low":17600,"close":17740,"volume":17556,"rsi_14":28.3,"sma_20":18344.5,"sma_60":17430.0,"sma_120":17288.67},{"date":"2026-09-17","open":17600,"high":18190,"low":17130,"close":17800,"volume":7897,"rsi_14":22.13,"sma_20":18355.5,"sma_60":17460.5,"sma_120":17281.17},{"date":"2026-09-18","open":18190,"high":18190,"low":17630,"close":18030,"volume":15480,"rsi_14":31.69,"sma_20":18361.0,"sma_60":17497.33,"sma_120":17277.58},{"date":"2026-09-21","open":17900,"high":18020,"low":17540,"close":17710,"volume":5422,"rsi_14":30.2,"sma_20":18337.5,"sma_60":17534.5,"sma_120":17273.17},{"date":"2026-09-22","open":18100,"high":18100,"low":17400,"close":17650,"volume":12697,"rsi_14":26.98,"sma_20":18305.5,"sma_60":17571.5,"sma_120":17278.08},{"date":"2026-09-23","open":17510,"high":18230,"low":17410,"close":18230,"volume":6805,"rsi_14":36.99,"sma_20":18299.5,"sma_60":17603.83,"sma_120":17290.33},{"date":"2026-09-28","open":17850,"high":17850,"low":17310,"close":17630,"volume":8715,"rsi_14":33.44,"sma_20":18236.5,"sma_60":17631.0,"sma_120":17294.0},{"date":"2026-09-29","open":17740,"high":17770,"low":17280,"close":17640,"volume":6172,"rsi_14":35.16,"sma_20":18160.5,"sma_60":17649.83,"sma_120":17303.58},{"date":"2026-09-30","open":17620,"high":18000,"low":17390,"close":17770,"volume":14484,"rsi_14":42.51,"sma_20":18103.0,"sma_60":17669.67,"sma_120":17315.0},{"date":"2026-10-01","open":17660,"high":17830,"low":17310,"close":17790,"volume":9734,"rsi_14":44.6,"sma_20":18056.5,"sma_60":17689.83,"sma_120":17324.42},{"date":"2026-10-02","open":17400,"high":18190,"low":17330,"close":17820,"volume":3102,"rsi_14":49.22,"sma_20":18007.0,"sma_60":17698.33,"sma_120":17333.75},{"date":"2026-10-06","open":17430,"high":17610,"low":17110,"close":17550,"volume":4209,"rsi_14":41.04,"sma_20":17935.0,"sma_60":17708.0,"sma_120":17337.42},{"date":"2026-10-07","open":17430,"high":17430,"low":17070,"close":17250,"volume":7504,"rsi_14":36.05,"sma_20":17862.5,"sma_60":17699.33,"sma_120":17338.58},{"date":"2026-10-08","open":17110,"high":17330,"low":16910,"close":17000,"volume":4366,"rsi_14":35.93,"sma_20":17784.5,"sma_60":17702.83,"sma_120":17336.58},{"date":"2026-10-12","open":17330,"high":17330,"low":16710,"close":16760,"volume":11149,"rsi_14":34.19,"sma_20":17712.5,"sma_60":17698.83,"sma_120":17334.83},{"date":"2026-10-13","open":17270,"high":17270,"low":16580,"close":17060,"volume":6821,"rsi_14":38.92,"sma_20":17661.0,"sma_60":17709.83,"sma_120":17334.33},{"date":"2026-10-14","open":17080,"high":17110,"low":16810,"close":16810,"volume":6348,"rsi_14":31.85,"sma_20":17608.5,"sma_60":17714.83,"sma_120":17329.42},{"date":"2026-10-15","open":16640,"high":17090,"low":16600,"close":16790,"volume":25990,"rsi_14":34.97,"sma_20":17546.5,"sma_60":17721.0,"sma_120":17324.25},{"date":"2026-10-16","open":16800,"high":17500,"low":16800,"close":17050,"volume":18770,"rsi_14":40.8,"sma_20":17495.5,"sma_60":17725.5,"sma_120":17320.67},{"date":"2026-10-19","open":16790,"high":17440,"low":16780,"close":17400,"volume":9813,"rsi_14":36.3,"sma_20":17474.0,"sma_60":17732.0,"sma_120":17316.92},{"date":"2026-10-20","open":17400,"high":17430,"low":17040,"close":17230,"volume":14311,"rsi_14":42.31,"sma_20":17448.5,"sma_60":17738.5,"sma_120":17313.17},{"date":"2026-10-21","open":17230,"high":17270,"low":16970,"close":17070,"volume":16900,"rsi_14":39.64,"sma_20":17412.0,"sma_60":17740.83,"sma_120":17309.25},{"date":"2026-10-22","open":17070,"high":17600,"low":17000,"close":17000,"volume":7272,"rsi_14":35.69,"sma_20":17360.5,"sma_60":17729.5,"sma_120":17305.0},{"date":"2026-10-23","open":16999,"high":17000,"low":16691,"close":17000,"volume":6612}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2574.625468657458,"pbr":0.22,"per":6.6,"roa":1.48,"roe":2.34,"grade":"C","comment":"PER 6.6배, ROE 2.34%","revenue":1874893351421.0,"analysis":"PER 6.6배입니다. ROE 2.3%입니다. 시가총액 5241.00억. 매출 1.87조, 영업이익 1409.09억.","eps_basis":"TTM","debt_ratio":0.5815791447496099,"market_cap":524100004000,"net_income":88596015024.0,"total_debt":1369523187721.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.89,"total_assets":3724358638897.0,"total_equity":2354835451176.0,"profit_margin":4.73,"revenue_basis":"TTM","dividend_yield":5.71,"net_income_basis":"TTM","operating_income":140909382750.0,"operating_margin":7.52,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":17000.0,"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":9244.0},{"date":"2016-10-25","close":9115.0},{"date":"2016-10-26","close":8880.0},{"date":"2016-10-27","close":8916.0},{"date":"2016-10-28","close":8927.0},{"date":"2016-10-31","close":8751.0},{"date":"2016-11-01","close":8645.0},{"date":"2016-11-02","close":8586.0},{"date":"2016-11-03","close":8633.0},{"date":"2016-11-04","close":8633.0},{"date":"2016-11-07","close":8704.0},{"date":"2016-11-08","close":8680.0},{"date":"2016-11-09","close":8480.0},{"date":"2016-11-10","close":8880.0},{"date":"2016-11-11","close":9103.0},{"date":"2016-11-14","close":9257.0},{"date":"2016-11-15","close":9280.0},{"date":"2016-11-16","close":9327.0},{"date":"2016-11-17","close":9291.0},{"date":"2016-11-18","close":9139.0},{"date":"2016-11-21","close":8692.0},{"date":"2016-11-22","close":8527.0},{"date":"2016-11-23","close":8457.0},{"date":"2016-11-24","close":8362.0},{"date":"2016-11-25","close":8398.0},{"date":"2016-11-28","close":8362.0},{"date":"2016-11-29","close":8386.0},{"date":"2016-11-30","close":8527.0},{"date":"2016-12-01","close":8480.0},{"date":"2016-12-02","close":8492.0},{"date":"2016-12-05","close":8398.0},{"date":"2016-12-06","close":8574.0},{"date":"2016-12-07","close":8492.0},{"date":"2016-12-08","close":8939.0},{"date":"2016-12-09","close":8891.0},{"date":"2016-12-12","close":9139.0},{"date":"2016-12-13","close":9068.0},{"date":"2016-12-14","close":8833.0},{"date":"2016-12-15","close":8950.0},{"date":"2016-12-16","close":9022.0},{"date":"2016-12-19","close":8845.0},{"date":"2016-12-20","close":8821.0},{"date":"2016-12-21","close":8821.0},{"date":"2016-12-22","close":8857.0},{"date":"2016-12-23","close":8880.0},{"date":"2016-12-26","close":8916.0},{"date":"2016-12-27","close":8821.0},{"date":"2016-12-28","close":8857.0},{"date":"2016-12-29","close":8939.0},{"date":"2017-01-02","close":8774.0},{"date":"2017-01-03","close":8810.0},{"date":"2017-01-04","close":8692.0},{"date":"2017-01-05","close":8692.0},{"date":"2017-01-06","close":8785.0},{"date":"2017-01-09","close":8810.0},{"date":"2017-01-10","close":8880.0},{"date":"2017-01-11","close":8810.0},{"date":"2017-01-12","close":8891.0},{"date":"2017-01-13","close":9033.0},{"date":"2017-01-16","close":9421.0},{"date":"2017-01-17","close":9327.0},{"date":"2017-01-18","close":9174.0},{"date":"2017-01-19","close":8997.0},{"date":"2017-01-20","close":8810.0},{"date":"2017-01-23","close":8668.0},{"date":"2017-01-24","close":8751.0},{"date":"2017-01-25","close":8645.0},{"date":"2017-01-26","close":8656.0},{"date":"2017-01-31","close":8762.0},{"date":"2017-02-01","close":8727.0},{"date":"2017-02-02","close":8633.0},{"date":"2017-02-03","close":8645.0},{"date":"2017-02-06","close":8727.0},{"date":"2017-02-07","close":8857.0},{"date":"2017-02-08","close":8939.0},{"date":"2017-02-09","close":8963.0},{"date":"2017-02-10","close":9080.0},{"date":"2017-02-13","close":9244.0},{"date":"2017-02-14","close":9210.0},{"date":"2017-02-15","close":9445.0},{"date":"2017-02-16","close":9445.0},{"date":"2017-02-17","close":10103.0},{"date":"2017-02-20","close":10645.0},{"date":"2017-02-21","close":10444.0},{"date":"2017-02-22","close":10456.0},{"date":"2017-02-23","close":10550.0},{"date":"2017-02-24","close":10562.0},{"date":"2017-02-27","close":10539.0},{"date":"2017-02-28","close":10809.0},{"date":"2017-03-02","close":10785.0},{"date":"2017-03-03","close":10751.0},{"date":"2017-03-06","close":10468.0},{"date":"2017-03-07","close":10480.0},{"date":"2017-03-08","close":10903.0},{"date":"2017-03-09","close":10480.0},{"date":"2017-03-10","close":10303.0},{"date":"2017-03-13","close":10021.0},{"date":"2017-03-14","close":10174.0},{"date":"2017-03-15","close":10362.0},{"date":"2017-03-16","close":10421.0},{"date":"2017-03-17","close":10338.0},{"date":"2017-03-20","close":10421.0},{"date":"2017-03-21","close":10197.0},{"date":"2017-03-22","close":10362.0},{"date":"2017-03-23","close":11256.0},{"date":"2017-03-24","close":11526.0},{"date":"2017-03-27","close":11703.0},{"date":"2017-03-28","close":11997.0},{"date":"2017-03-29","close":12114.0},{"date":"2017-03-30","close":11938.0},{"date":"2017-03-31","close":11879.0},{"date":"2017-04-03","close":11468.0},{"date":"2017-04-04","close":11574.0},{"date":"2017-04-05","close":11879.0},{"date":"2017-04-06","close":11761.0},{"date":"2017-04-07","close":11820.0},{"date":"2017-04-10","close":11667.0},{"date":"2017-04-11","close":11997.0},{"date":"2017-04-12","close":11879.0},{"date":"2017-04-13","close":12467.0},{"date":"2017-04-14","close":12761.0},{"date":"2017-04-17","close":12761.0},{"date":"2017-04-18","close":12879.0},{"date":"2017-04-19","close":13409.0},{"date":"2017-04-20","close":13996.0},{"date":"2017-04-21","close":13644.0},{"date":"2017-04-24","close":13350.0},{"date":"2017-04-25","close":13761.0},{"date":"2017-04-26","close":13820.0},{"date":"2017-04-27","close":13879.0},{"date":"2017-04-28","close":13761.0},{"date":"2017-05-02","close":13938.0},{"date":"2017-05-04","close":14055.0},{"date":"2017-05-08","close":14349.0},{"date":"2017-05-10","close":14349.0},{"date":"2017-05-11","close":14937.0},{"date":"2017-05-12","close":14702.0},{"date":"2017-05-15","close":14232.0},{"date":"2017-05-16","close":14290.0},{"date":"2017-05-17","close":14349.0},{"date":"2017-05-18","close":14232.0},{"date":"2017-05-19","close":14584.0},{"date":"2017-05-22","close":15055.0},{"date":"2017-05-23","close":15113.0},{"date":"2017-05-24","close":15584.0},{"date":"2017-05-25","close":15290.0},{"date":"2017-05-26","close":15055.0},{"date":"2017-05-29","close":15349.0},{"date":"2017-05-30","close":15407.0},{"date":"2017-05-31","close":15172.0},{"date":"2017-06-01","close":14819.0},{"date":"2017-06-02","close":15290.0},{"date":"2017-06-05","close":14819.0},{"date":"2017-06-07","close":14878.0},{"date":"2017-06-08","close":14643.0},{"date":"2017-06-09","close":14937.0},{"date":"2017-06-12","close":14819.0},{"date":"2017-06-13","close":15525.0},{"date":"2017-06-14","close":15407.0},{"date":"2017-06-15","close":14996.0},{"date":"2017-06-16","close":15172.0},{"date":"2017-06-19","close":14761.0},{"date":"2017-06-20","close":13879.0},{"date":"2017-06-21","close":13761.0},{"date":"2017-06-22","close":13467.0},{"date":"2017-06-23","close":13585.0},{"date":"2017-06-26","close":14055.0},{"date":"2017-06-27","close":13761.0},{"date":"2017-06-28","close":13702.0},{"date":"2017-06-29","close":13702.0},{"date":"2017-06-30","close":13526.0},{"date":"2017-07-03","close":13173.0},{"date":"2017-07-04","close":13056.0},{"date":"2017-07-05","close":12997.0},{"date":"2017-07-06","close":13232.0},{"date":"2017-07-07","close":13644.0},{"date":"2017-07-10","close":13879.0},{"date":"2017-07-11","close":13644.0},{"date":"2017-07-12","close":13585.0},{"date":"2017-07-13","close":13232.0},{"date":"2017-07-14","close":13291.0},{"date":"2017-07-17","close":14114.0},{"date":"2017-07-18","close":13996.0},{"date":"2017-07-19","close":14290.0},{"date":"2017-07-20","close":14055.0},{"date":"2017-07-21","close":14055.0},{"date":"2017-07-24","close":14114.0},{"date":"2017-07-25","close":14526.0},{"date":"2017-07-26","close":14467.0},{"date":"2017-07-27","close":14643.0},{"date":"2017-07-28","close":14408.0},{"date":"2017-07-31","close":14584.0},{"date":"2017-08-01","close":14584.0},{"date":"2017-08-02","close":14702.0},{"date":"2017-08-03","close":14643.0},{"date":"2017-08-04","close":14290.0},{"date":"2017-08-07","close":13938.0},{"date":"2017-08-08","close":13644.0},{"date":"2017-08-09","close":13526.0},{"date":"2017-08-10","close":13996.0},{"date":"2017-08-11","close":14173.0},{"date":"2017-08-14","close":14114.0},{"date":"2017-08-16","close":13996.0},{"date":"2017-08-17","close":14173.0},{"date":"2017-08-18","close":14584.0},{"date":"2017-08-21","close":14349.0},{"date":"2017-08-22","close":14290.0},{"date":"2017-08-23","close":14349.0},{"date":"2017-08-24","close":14232.0},{"date":"2017-08-25","close":14408.0},{"date":"2017-08-28","close":14349.0},{"date":"2017-08-29","close":14467.0},{"date":"2017-08-30","close":14584.0},{"date":"2017-08-31","close":15113.0},{"date":"2017-09-01","close":14643.0},{"date":"2017-09-04","close":14526.0},{"date":"2017-09-05","close":15172.0},{"date":"2017-09-06","close":15407.0},{"date":"2017-09-07","close":15231.0},{"date":"2017-09-08","close":14937.0},{"date":"2017-09-11","close":14996.0},{"date":"2017-09-12","close":15349.0},{"date":"2017-09-13","close":15290.0},{"date":"2017-09-14","close":15701.0},{"date":"2017-09-15","close":15231.0},{"date":"2017-09-18","close":14819.0},{"date":"2017-09-19","close":14761.0},{"date":"2017-09-20","close":14526.0},{"date":"2017-09-21","close":13938.0},{"date":"2017-09-22","close":13467.0},{"date":"2017-09-25","close":13409.0},{"date":"2017-09-26","close":13938.0},{"date":"2017-09-27","close":13702.0},{"date":"2017-09-28","close":13761.0},{"date":"2017-09-29","close":13820.0},{"date":"2017-10-10","close":13702.0},{"date":"2017-10-11","close":13644.0},{"date":"2017-10-12","close":13996.0},{"date":"2017-10-13","close":14702.0},{"date":"2017-10-16","close":15055.0},{"date":"2017-10-17","close":15172.0},{"date":"2017-10-18","close":15231.0},{"date":"2017-10-19","close":15701.0},{"date":"2017-10-20","close":16173.0},{"date":"2017-10-23","close":15701.0},{"date":"2017-10-24","close":16173.0},{"date":"2017-10-25","close":15820.0},{"date":"2017-10-26","close":15820.0},{"date":"2017-10-27","close":16114.0},{"date":"2017-10-30","close":15996.0},{"date":"2017-10-31","close":15761.0},{"date":"2017-11-01","close":16466.0},{"date":"2017-11-02","close":16466.0},{"date":"2017-11-03","close":16760.0},{"date":"2017-11-06","close":16466.0},{"date":"2017-11-07","close":16055.0},{"date":"2017-11-08","close":16702.0},{"date":"2017-11-09","close":16349.0},{"date":"2017-11-10","close":17348.0},{"date":"2017-11-13","close":16466.0},{"date":"2017-11-14","close":16937.0},{"date":"2017-11-15","close":16525.0},{"date":"2017-11-16","close":16702.0},{"date":"2017-11-17","close":17642.0},{"date":"2017-11-20","close":16937.0},{"date":"2017-11-21","close":17113.0},{"date":"2017-11-22","close":17113.0},{"date":"2017-11-23","close":17642.0},{"date":"2017-11-24","close":17819.0},{"date":"2017-11-27","close":17877.0},{"date":"2017-11-28","close":17466.0},{"date":"2017-11-29","close":17995.0},{"date":"2017-11-30","close":18230.0},{"date":"2017-12-01","close":17407.0},{"date":"2017-12-04","close":17348.0},{"date":"2017-12-05","close":17642.0},{"date":"2017-12-06","close":16937.0},{"date":"2017-12-07","close":17231.0},{"date":"2017-12-08","close":16290.0},{"date":"2017-12-11","close":16878.0},{"date":"2017-12-12","close":16584.0},{"date":"2017-12-13","close":17231.0},{"date":"2017-12-14","close":16466.0},{"date":"2017-12-15","close":18348.0},{"date":"2017-12-18","close":17760.0},{"date":"2017-12-19","close":17583.0},{"date":"2017-12-20","close":17583.0},{"date":"2017-12-21","close":17877.0},{"date":"2017-12-22","close":17583.0},{"date":"2017-12-26","close":18113.0},{"date":"2017-12-27","close":17172.0},{"date":"2017-12-28","close":16819.0},{"date":"2018-01-02","close":16819.0},{"date":"2018-01-03","close":16819.0},{"date":"2018-01-04","close":16760.0},{"date":"2018-01-05","close":16408.0},{"date":"2018-01-08","close":16760.0},{"date":"2018-01-09","close":17231.0},{"date":"2018-01-10","close":17290.0},{"date":"2018-01-11","close":17642.0},{"date":"2018-01-12","close":18230.0},{"date":"2018-01-15","close":18054.0},{"date":"2018-01-16","close":17525.0},{"date":"2018-01-17","close":17348.0},{"date":"2018-01-18","close":17642.0},{"date":"2018-01-19","close":17936.0},{"date":"2018-01-22","close":17466.0},{"date":"2018-01-23","close":18289.0},{"date":"2018-01-24","close":18760.0},{"date":"2018-01-25","close":19877.0},{"date":"2018-01-26","close":20289.0},{"date":"2018-01-29","close":19995.0},{"date":"2018-01-30","close":19995.0},{"date":"2018-01-31","close":19583.0},{"date":"2018-02-01","close":19642.0},{"date":"2018-02-02","close":18113.0},{"date":"2018-02-05","close":17642.0},{"date":"2018-02-06","close":17407.0},{"date":"2018-02-07","close":16290.0},{"date":"2018-02-08","close":16525.0},{"date":"2018-02-09","close":16702.0},{"date":"2018-02-12","close":15761.0},{"date":"2018-02-13","close":15113.0},{"date":"2018-02-14","close":15113.0},{"date":"2018-02-19","close":15290.0},{"date":"2018-02-20","close":14819.0},{"date":"2018-02-21","close":14819.0},{"date":"2018-02-22","close":14702.0},{"date":"2018-02-23","close":15055.0},{"date":"2018-02-26","close":15055.0},{"date":"2018-02-27","close":14996.0},{"date":"2018-02-28","close":14996.0},{"date":"2018-03-02","close":14584.0},{"date":"2018-03-05","close":14702.0},{"date":"2018-03-06","close":14584.0},{"date":"2018-03-07","close":14114.0},{"date":"2018-03-08","close":14232.0},{"date":"2018-03-09","close":14584.0},{"date":"2018-03-12","close":14467.0},{"date":"2018-03-13","close":14114.0},{"date":"2018-03-14","close":14055.0},{"date":"2018-03-15","close":14408.0},{"date":"2018-03-16","close":14055.0},{"date":"2018-03-19","close":14349.0},{"date":"2018-03-20","close":13879.0},{"date":"2018-03-21","close":13526.0},{"date":"2018-03-22","close":13350.0},{"date":"2018-03-23","close":12997.0},{"date":"2018-03-26","close":12643.0},{"date":"2018-03-27","close":12408.0},{"date":"2018-03-28","close":12643.0},{"date":"2018-03-29","close":12702.0},{"date":"2018-03-30","close":13056.0},{"date":"2018-04-02","close":12938.0},{"date":"2018-04-03","close":12702.0},{"date":"2018-04-04","close":12467.0},{"date":"2018-04-05","close":12938.0},{"date":"2018-04-06","close":13409.0},{"date":"2018-04-09","close":13467.0},{"date":"2018-04-10","close":13644.0},{"date":"2018-04-11","close":13526.0},{"date":"2018-04-12","close":13996.0},{"date":"2018-04-13","close":13761.0},{"date":"2018-04-16","close":13820.0},{"date":"2018-04-17","close":14114.0},{"date":"2018-04-18","close":14996.0},{"date":"2018-04-19","close":17348.0},{"date":"2018-04-20","close":18465.0},{"date":"2018-04-23","close":18701.0},{"date":"2018-04-24","close":18465.0},{"date":"2018-04-25","close":17583.0},{"date":"2018-04-26","close":18289.0},{"date":"2018-04-27","close":18054.0},{"date":"2018-04-30","close":19524.0},{"date":"2018-05-02","close":19877.0},{"date":"2018-05-03","close":18995.0},{"date":"2018-05-04","close":19877.0},{"date":"2018-05-08","close":19818.0},{"date":"2018-05-09","close":19701.0},{"date":"2018-05-10","close":20230.0},{"date":"2018-05-11","close":19877.0},{"date":"2018-05-14","close":22347.0},{"date":"2018-05-15","close":20935.0},{"date":"2018-05-16","close":19583.0},{"date":"2018-05-17","close":19936.0},{"date":"2018-05-18","close":19113.0},{"date":"2018-05-21","close":19348.0},{"date":"2018-05-23","close":19054.0},{"date":"2018-05-24","close":19054.0},{"date":"2018-05-25","close":18289.0},{"date":"2018-05-28","close":23699.0},{"date":"2018-05-29","close":20583.0},{"date":"2018-05-30","close":20700.0},{"date":"2018-05-31","close":20054.0},{"date":"2018-06-01","close":20406.0},{"date":"2018-06-04","close":20171.0},{"date":"2018-06-05","close":19995.0},{"date":"2018-06-07","close":19113.0},{"date":"2018-06-08","close":19466.0},{"date":"2018-06-11","close":19877.0},{"date":"2018-06-12","close":18878.0},{"date":"2018-06-14","close":18113.0},{"date":"2018-06-15","close":18171.0},{"date":"2018-06-18","close":18995.0},{"date":"2018-06-19","close":18230.0},{"date":"2018-06-20","close":18642.0},{"date":"2018-06-21","close":17466.0},{"date":"2018-06-22","close":17642.0},{"date":"2018-06-25","close":17936.0},{"date":"2018-06-26","close":17054.0},{"date":"2018-06-27","close":16878.0},{"date":"2018-06-28","close":16878.0},{"date":"2018-06-29","close":16878.0},{"date":"2018-07-02","close":16878.0},{"date":"2018-07-03","close":16878.0},{"date":"2018-07-04","close":16878.0},{"date":"2018-07-05","close":16878.0},{"date":"2018-07-06","close":16878.0},{"date":"2018-07-09","close":16878.0},{"date":"2018-07-10","close":16878.0},{"date":"2018-07-11","close":16878.0},{"date":"2018-07-12","close":16878.0},{"date":"2018-07-13","close":16878.0},{"date":"2018-07-16","close":16878.0},{"date":"2018-07-17","close":16878.0},{"date":"2018-07-18","close":16878.0},{"date":"2018-07-19","close":16878.0},{"date":"2018-07-20","close":16878.0},{"date":"2018-07-23","close":16878.0},{"date":"2018-07-24","close":16878.0},{"date":"2018-07-25","close":16878.0},{"date":"2018-07-26","close":16878.0},{"date":"2018-07-27","close":16878.0},{"date":"2018-07-30","close":16878.0},{"date":"2018-07-31","close":16878.0},{"date":"2018-08-01","close":16878.0},{"date":"2018-08-02","close":16878.0},{"date":"2018-08-03","close":16878.0},{"date":"2018-08-06","close":15343.2979},{"date":"2018-08-07","close":15665.6377},{"date":"2018-08-08","close":11243.1572},{"date":"2018-08-09","close":10469.5459},{"date":"2018-08-10","close":11088.4355},{"date":"2018-08-13","close":11062.6494},{"date":"2018-08-14","close":11178.6904},{"date":"2018-08-16","close":10882.1387},{"date":"2018-08-17","close":10766.0967},{"date":"2018-08-20","close":10907.9248},{"date":"2018-08-21","close":11114.2236},{"date":"2018-08-22","close":10856.3525},{"date":"2018-08-23","close":10546.9072},{"date":"2018-08-24","close":10546.9072},{"date":"2018-08-27","close":10160.1006},{"date":"2018-08-28","close":10405.0791},{"date":"2018-08-29","close":10237.4619},{"date":"2018-08-30","close":10056.9541},{"date":"2018-08-31","close":10250.3555},{"date":"2018-09-03","close":10134.3135},{"date":"2018-09-04","close":10443.7588},{"date":"2018-09-05","close":10366.3965},{"date":"2018-09-06","close":10224.5693},{"date":"2018-09-07","close":10289.0361},{"date":"2018-09-10","close":10031.165},{"date":"2018-09-11","close":10121.4209},{"date":"2018-09-12","close":10172.9951},{"date":"2018-09-13","close":10430.8643},{"date":"2018-09-14","close":10353.5039},{"date":"2018-09-17","close":10082.7402},{"date":"2018-09-18","close":9863.5488},{"date":"2018-09-19","close":9399.3828},{"date":"2018-09-20","close":9102.8311},{"date":"2018-09-21","close":9025.4707},{"date":"2018-09-27","close":9592.7861},{"date":"2018-09-28","close":9347.8076},{"date":"2018-10-01","close":9077.0439},{"date":"2018-10-02","close":9025.4707},{"date":"2018-10-04","close":9012.5771},{"date":"2018-10-05","close":8728.9209},{"date":"2018-10-08","close":8587.0908},{"date":"2018-10-10","close":7981.0947},{"date":"2018-10-11","close":7955.3076},{"date":"2018-10-12","close":7310.6299},{"date":"2018-10-15","close":7220.376},{"date":"2018-10-16","close":7026.9736},{"date":"2018-10-17","close":7001.1865},{"date":"2018-10-18","close":6910.9316},{"date":"2018-10-19","close":6962.5059},{"date":"2018-10-22","close":6833.5698},{"date":"2018-10-23","close":6459.6582},{"date":"2018-10-24","close":6472.5518},{"date":"2018-10-25","close":6678.8486},{"date":"2018-10-26","close":6614.3809},{"date":"2018-10-29","close":6169.5527},{"date":"2018-10-30","close":6053.5117},{"date":"2018-10-31","close":5963.2573},{"date":"2018-11-01","close":6304.936},{"date":"2018-11-02","close":6459.6582},{"date":"2018-11-05","close":6537.0205},{"date":"2018-11-06","close":6472.5518},{"date":"2018-11-07","close":6047.0649},{"date":"2018-11-08","close":6408.084},{"date":"2018-11-09","close":6446.7646},{"date":"2018-11-12","close":6195.3408},{"date":"2018-11-13","close":8045.5625},{"date":"2018-11-14","close":8342.1143},{"date":"2018-11-15","close":8135.8164},{"date":"2018-11-16","close":7929.522},{"date":"2018-11-19","close":8058.4551},{"date":"2018-11-20","close":7632.9683},{"date":"2018-11-21","close":8097.1372},{"date":"2018-11-22","close":7800.585},{"date":"2018-11-23","close":7813.4795},{"date":"2018-11-26","close":8264.752},{"date":"2018-11-27","close":7968.2002},{"date":"2018-11-28","close":7723.2241},{"date":"2018-11-29","close":7890.8398},{"date":"2018-11-30","close":7903.7324},{"date":"2018-12-03","close":8084.2437},{"date":"2018-12-04","close":7761.9053},{"date":"2018-12-05","close":7542.7153},{"date":"2018-12-06","close":7581.395},{"date":"2018-12-07","close":7207.4834},{"date":"2018-12-10","close":7168.8022},{"date":"2018-12-11","close":7039.8677},{"date":"2018-12-12","close":7065.6538},{"date":"2018-12-13","close":7632.9683},{"date":"2018-12-14","close":7168.8022},{"date":"2018-12-17","close":7194.5898},{"date":"2018-12-18","close":7233.2695},{"date":"2018-12-19","close":7078.5464},{"date":"2018-12-20","close":6975.3989},{"date":"2018-12-21","close":6756.2095},{"date":"2018-12-24","close":6781.9966},{"date":"2018-12-26","close":6640.1685},{"date":"2018-12-27","close":7151.9854},{"date":"2018-12-28","close":7017.2964},{"date":"2019-01-02","close":7367.4878},{"date":"2019-01-03","close":7340.5518},{"date":"2019-01-04","close":7582.9922},{"date":"2019-01-07","close":7879.3071},{"date":"2019-01-08","close":7973.5889},{"date":"2019-01-09","close":8013.9951},{"date":"2019-01-10","close":7865.8379},{"date":"2019-01-11","close":7798.4937},{"date":"2019-01-14","close":8000.5264},{"date":"2019-01-15","close":7946.6509},{"date":"2019-01-16","close":7946.6509},{"date":"2019-01-17","close":7987.0571},{"date":"2019-01-18","close":7865.8379},{"date":"2019-01-21","close":7744.6172},{"date":"2019-01-22","close":7609.9287},{"date":"2019-01-23","close":7717.6807},{"date":"2019-01-24","close":7609.9287},{"date":"2019-01-25","close":7811.9609},{"date":"2019-01-28","close":7933.1816},{"date":"2019-01-29","close":7663.8047},{"date":"2019-01-30","close":7838.8999},{"date":"2019-01-31","close":7811.9609},{"date":"2019-02-01","close":7960.1206},{"date":"2019-02-07","close":8956.8193},{"date":"2019-02-08","close":8593.1592},{"date":"2019-02-11","close":8741.3164},{"date":"2019-02-12","close":8283.374},{"date":"2019-02-13","close":8283.374},{"date":"2019-02-14","close":8606.6279},{"date":"2019-02-15","close":8323.7803},{"date":"2019-02-18","close":8418.0625},{"date":"2019-02-19","close":8552.751},{"date":"2019-02-20","close":8445.0},{"date":"2019-02-21","close":8364.1865},{"date":"2019-02-22","close":8269.9033},{"date":"2019-02-25","close":8350.7178},{"date":"2019-02-26","close":8310.3115},{"date":"2019-02-27","close":8296.8428},{"date":"2019-02-28","close":8040.9336},{"date":"2019-03-04","close":7973.5889},{"date":"2019-03-05","close":7798.4937},{"date":"2019-03-06","close":7636.8662},{"date":"2019-03-07","close":7205.8623},{"date":"2019-03-08","close":7273.2061},{"date":"2019-03-11","close":7219.3311},{"date":"2019-03-12","close":7232.7993},{"date":"2019-03-13","close":7138.5171},{"date":"2019-03-14","close":7232.7993},{"date":"2019-03-15","close":7165.4546},{"date":"2019-03-18","close":7165.4546},{"date":"2019-03-19","close":7178.9238},{"date":"2019-03-20","close":7380.9575},{"date":"2019-03-21","close":7394.4248},{"date":"2019-03-22","close":7421.3643},{"date":"2019-03-25","close":7138.5171},{"date":"2019-03-26","close":7165.4546},{"date":"2019-03-27","close":7138.5171},{"date":"2019-03-28","close":7084.6416},{"date":"2019-03-29","close":7367.4878},{"date":"2019-04-01","close":7623.397},{"date":"2019-04-02","close":7623.397},{"date":"2019-04-03","close":7731.1489},{"date":"2019-04-04","close":7717.6807},{"date":"2019-04-05","close":7771.5547},{"date":"2019-04-08","close":7811.9609},{"date":"2019-04-09","close":7717.6807},{"date":"2019-04-10","close":7771.5547},{"date":"2019-04-11","close":7825.4307},{"date":"2019-04-12","close":7744.6172},{"date":"2019-04-15","close":7771.5547},{"date":"2019-04-16","close":7811.9609},{"date":"2019-04-17","close":8283.374},{"date":"2019-04-18","close":7945.061},{"date":"2019-04-19","close":8160.521},{"date":"2019-04-22","close":8362.5137},{"date":"2019-04-23","close":8039.3252},{"date":"2019-04-24","close":7918.1289},{"date":"2019-04-25","close":7756.5342},{"date":"2019-04-26","close":7716.1362},{"date":"2019-04-29","close":7729.6025},{"date":"2019-04-30","close":7675.7373},{"date":"2019-05-02","close":7621.8721},{"date":"2019-05-03","close":7527.6094},{"date":"2019-05-07","close":7406.4126},{"date":"2019-05-08","close":7419.8789},{"date":"2019-05-09","close":7339.082},{"date":"2019-05-10","close":7419.8789},{"date":"2019-05-13","close":7271.7515},{"date":"2019-05-14","close":7285.2178},{"date":"2019-05-15","close":7473.7451},{"date":"2019-05-16","close":7446.8125},{"date":"2019-05-17","close":7568.0083},{"date":"2019-05-20","close":7473.7451},{"date":"2019-05-21","close":7325.6162},{"date":"2019-05-22","close":6921.6304},{"date":"2019-05-23","close":6867.7646},{"date":"2019-05-24","close":6988.96},{"date":"2019-05-27","close":7069.7588},{"date":"2019-05-28","close":7204.4194},{"date":"2019-05-29","close":6908.1631},{"date":"2019-05-30","close":6840.8335},{"date":"2019-05-31","close":6921.6304},{"date":"2019-06-03","close":6894.6968},{"date":"2019-06-04","close":6935.0952},{"date":"2019-06-05","close":7029.3599},{"date":"2019-06-07","close":7056.2915},{"date":"2019-06-10","close":7204.4194},{"date":"2019-06-11","close":7352.5488},{"date":"2019-06-12","close":7069.7588},{"date":"2019-06-13","close":7446.8125},{"date":"2019-06-14","close":7298.6841},{"date":"2019-06-17","close":7473.7451},{"date":"2019-06-18","close":7002.4272},{"date":"2019-06-19","close":7164.022},{"date":"2019-06-20","close":7244.8193},{"date":"2019-06-21","close":7244.8193},{"date":"2019-06-24","close":7231.3521},{"date":"2019-06-25","close":7137.0898},{"date":"2019-06-26","close":7177.4873},{"date":"2019-06-27","close":7150.5547},{"date":"2019-06-28","close":7083.2241},{"date":"2019-07-01","close":7123.6235},{"date":"2019-07-02","close":7137.0898},{"date":"2019-07-03","close":7096.6909},{"date":"2019-07-04","close":7069.7588},{"date":"2019-07-05","close":7190.9546},{"date":"2019-07-08","close":7069.7588},{"date":"2019-07-09","close":7002.4272},{"date":"2019-07-10","close":7177.4873},{"date":"2019-07-11","close":7056.2915},{"date":"2019-07-12","close":7029.3599},{"date":"2019-07-15","close":6935.0952},{"date":"2019-07-16","close":6988.96},{"date":"2019-07-17","close":6975.4941},{"date":"2019-07-18","close":7002.4272},{"date":"2019-07-19","close":7042.8257},{"date":"2019-07-22","close":6948.5615},{"date":"2019-07-23","close":7029.3599},{"date":"2019-07-24","close":6962.0288},{"date":"2019-07-25","close":6854.2988},{"date":"2019-07-26","close":6800.4346},{"date":"2019-07-29","close":6679.2388},{"date":"2019-07-30","close":6672.5049},{"date":"2019-07-31","close":6652.3057},{"date":"2019-08-01","close":6672.5049},{"date":"2019-08-02","close":6645.5732},{"date":"2019-08-05","close":6288.7183},{"date":"2019-08-06","close":6100.1914},{"date":"2019-08-07","close":6147.3223},{"date":"2019-08-08","close":6382.981},{"date":"2019-08-09","close":6315.6514},{"date":"2019-08-12","close":6281.9849},{"date":"2019-08-13","close":6207.9214},{"date":"2019-08-14","close":6214.6538},{"date":"2019-08-16","close":6241.5864},{"date":"2019-08-19","close":6207.9214},{"date":"2019-08-20","close":6234.854},{"date":"2019-08-21","close":6436.8462},{"date":"2019-08-22","close":6558.043},{"date":"2019-08-23","close":6524.377},{"date":"2019-08-26","close":6416.6479},{"date":"2019-08-27","close":6396.4482},{"date":"2019-08-28","close":6376.2485},{"date":"2019-08-29","close":6409.9136},{"date":"2019-08-30","close":6470.5122},{"date":"2019-09-02","close":6423.3804},{"date":"2019-09-03","close":6517.644},{"date":"2019-09-04","close":6470.5122},{"date":"2019-09-05","close":6463.7793},{"date":"2019-09-06","close":6450.312},{"date":"2019-09-09","close":6436.8462},{"date":"2019-09-10","close":6450.312},{"date":"2019-09-11","close":6477.2456},{"date":"2019-09-16","close":6598.4409},{"date":"2019-09-17","close":6510.9106},{"date":"2019-09-18","close":6504.1772},{"date":"2019-09-19","close":6537.8433},{"date":"2019-09-20","close":6564.7754},{"date":"2019-09-23","close":6591.708},{"date":"2019-09-24","close":6584.9756},{"date":"2019-09-25","close":6598.4409},{"date":"2019-09-26","close":6611.9058},{"date":"2019-09-27","close":6692.7036},{"date":"2019-09-30","close":6706.1704},{"date":"2019-10-01","close":6908.1631},{"date":"2019-10-02","close":6908.1631},{"date":"2019-10-04","close":6733.1021},{"date":"2019-10-07","close":6645.5732},{"date":"2019-10-08","close":6618.6401},{"date":"2019-10-10","close":6558.043},{"date":"2019-10-11","close":6591.708},{"date":"2019-10-14","close":6544.5762},{"date":"2019-10-15","close":6625.3735},{"date":"2019-10-16","close":6679.2388},{"date":"2019-10-17","close":6659.0391},{"date":"2019-10-18","close":6665.772},{"date":"2019-10-21","close":6645.5732},{"date":"2019-10-22","close":6760.0356},{"date":"2019-10-23","close":6625.3735},{"date":"2019-10-24","close":6598.4409},{"date":"2019-10-25","close":6558.043},{"date":"2019-10-28","close":6571.5088},{"date":"2019-10-29","close":6564.7754},{"date":"2019-10-30","close":6490.7109},{"date":"2019-10-31","close":6436.8462},{"date":"2019-11-01","close":6436.8462},{"date":"2019-11-04","close":6591.708},{"date":"2019-11-05","close":6632.1069},{"date":"2019-11-06","close":6591.708},{"date":"2019-11-07","close":6760.0356},{"date":"2019-11-08","close":6699.4385},{"date":"2019-11-11","close":6760.0356},{"date":"2019-11-12","close":6679.2388},{"date":"2019-11-13","close":6611.9058},{"date":"2019-11-14","close":6598.4409},{"date":"2019-11-15","close":6470.5122},{"date":"2019-11-18","close":6302.1851},{"date":"2019-11-19","close":6187.7217},{"date":"2019-11-20","close":6019.394},{"date":"2019-11-21","close":5824.1338},{"date":"2019-11-22","close":5723.1377},{"date":"2019-11-25","close":5729.8706},{"date":"2019-11-26","close":5790.4683},{"date":"2019-11-27","close":5918.3975},{"date":"2019-11-28","close":5958.7959},{"date":"2019-11-29","close":6086.7251},{"date":"2019-12-02","close":5911.665},{"date":"2019-12-03","close":5877.9995},{"date":"2019-12-04","close":5696.2051},{"date":"2019-12-05","close":5898.1987},{"date":"2019-12-06","close":5972.2627},{"date":"2019-12-09","close":6073.2593},{"date":"2019-12-10","close":5945.3291},{"date":"2019-12-11","close":5864.5332},{"date":"2019-12-12","close":6059.792},{"date":"2019-12-13","close":5871.2661},{"date":"2019-12-16","close":5743.3364},{"date":"2019-12-17","close":5871.2661},{"date":"2019-12-18","close":5978.9956},{"date":"2019-12-19","close":5985.729},{"date":"2019-12-20","close":5985.729},{"date":"2019-12-23","close":5999.1943},{"date":"2019-12-24","close":5925.1309},{"date":"2019-12-26","close":6046.3262},{"date":"2019-12-27","close":6216.646},{"date":"2019-12-30","close":6230.8394},{"date":"2020-01-02","close":6067.6162},{"date":"2020-01-03","close":6025.0371},{"date":"2020-01-06","close":5918.5869},{"date":"2020-01-07","close":5883.104},{"date":"2020-01-08","close":5755.3647},{"date":"2020-01-09","close":5755.3647},{"date":"2020-01-10","close":5812.1377},{"date":"2020-01-13","close":5819.2344},{"date":"2020-01-14","close":5854.7178},{"date":"2020-01-15","close":5975.3599},{"date":"2020-01-16","close":5876.0073},{"date":"2020-01-17","close":5868.9102},{"date":"2020-01-20","close":5826.3306},{"date":"2020-01-21","close":5797.9443},{"date":"2020-01-22","close":5819.2344},{"date":"2020-01-23","close":5790.8481},{"date":"2020-01-28","close":5648.9155},{"date":"2020-01-29","close":5577.9487},{"date":"2020-01-30","close":5350.8569},{"date":"2020-01-31","close":5386.3408},{"date":"2020-02-03","close":5265.6982},{"date":"2020-02-04","close":5251.5049},{"date":"2020-02-05","close":5301.1812},{"date":"2020-02-06","close":5428.9199},{"date":"2020-02-07","close":5506.9829},{"date":"2020-02-10","close":5492.7891},{"date":"2020-02-11","close":5514.0791},{"date":"2020-02-12","close":5450.21},{"date":"2020-02-13","close":5528.2729},{"date":"2020-02-14","close":5528.2729},{"date":"2020-02-17","close":5570.8525},{"date":"2020-02-18","close":5464.4023},{"date":"2020-02-19","close":5322.4707},{"date":"2020-02-20","close":5166.3442},{"date":"2020-02-21","close":5081.1851},{"date":"2020-02-24","close":4875.3828},{"date":"2020-02-25","close":4903.7695},{"date":"2020-02-26","close":4974.7358},{"date":"2020-02-27","close":4910.8662},{"date":"2020-02-28","close":4783.127},{"date":"2020-03-02","close":4939.2524},{"date":"2020-03-03","close":5095.3784},{"date":"2020-03-04","close":5081.1851},{"date":"2020-03-05","close":4981.833},{"date":"2020-03-06","close":5074.0884},{"date":"2020-03-09","close":5074.0884},{"date":"2020-03-10","close":5010.2192},{"date":"2020-03-11","close":4946.3491},{"date":"2020-03-12","close":4946.3491},{"date":"2020-03-13","close":4463.7783},{"date":"2020-03-16","close":4350.2334},{"date":"2020-03-17","close":4108.9478},{"date":"2020-03-18","close":4030.8845},{"date":"2020-03-19","close":3896.0486},{"date":"2020-03-20","close":4172.8169},{"date":"2020-03-23","close":4116.0439},{"date":"2020-03-24","close":4336.0396},{"date":"2020-03-25","close":4591.5181},{"date":"2020-03-26","close":4690.8711},{"date":"2020-03-27","close":4683.7744},{"date":"2020-03-30","close":4825.7061},{"date":"2020-03-31","close":4832.8027},{"date":"2020-04-01","close":4832.8027},{"date":"2020-04-02","close":4832.8027},{"date":"2020-04-03","close":4854.0933},{"date":"2020-04-06","close":5052.7988},{"date":"2020-04-07","close":5166.3442},{"date":"2020-04-08","close":5159.2485},{"date":"2020-04-09","close":5294.084},{"date":"2020-04-10","close":5407.6304},{"date":"2020-04-13","close":5400.5332},{"date":"2020-04-14","close":5450.21},{"date":"2020-04-16","close":5485.6929},{"date":"2020-04-17","close":5521.1763},{"date":"2020-04-20","close":5691.4951},{"date":"2020-04-21","close":5677.3022},{"date":"2020-04-22","close":5939.8774},{"date":"2020-04-23","close":5890.2012},{"date":"2020-04-24","close":5734.0747},{"date":"2020-04-27","close":5691.4951},{"date":"2020-04-28","close":5762.4609},{"date":"2020-04-29","close":6032.1333},{"date":"2020-05-04","close":6096.0024},{"date":"2020-05-06","close":6188.2593},{"date":"2020-05-07","close":6252.1289},{"date":"2020-05-08","close":6245.0322},{"date":"2020-05-11","close":6209.5488},{"date":"2020-05-12","close":6202.4526},{"date":"2020-05-13","close":6230.8394},{"date":"2020-05-14","close":6323.0947},{"date":"2020-05-15","close":6415.3511},{"date":"2020-05-18","close":6514.7041},{"date":"2020-05-19","close":6585.6699},{"date":"2020-05-20","close":6628.25},{"date":"2020-05-21","close":6606.96},{"date":"2020-05-22","close":6585.6699},{"date":"2020-05-25","close":6606.96},{"date":"2020-05-26","close":6656.6372},{"date":"2020-05-27","close":6685.0229},{"date":"2020-05-28","close":6685.0229},{"date":"2020-05-29","close":6663.7329},{"date":"2020-06-01","close":6713.4097},{"date":"2020-06-02","close":6706.3125},{"date":"2020-06-03","close":6734.6997},{"date":"2020-06-04","close":6748.8926},{"date":"2020-06-05","close":6755.9888},{"date":"2020-06-08","close":6734.6997},{"date":"2020-06-09","close":6812.7627},{"date":"2020-06-10","close":6699.2163},{"date":"2020-06-11","close":6067.6162},{"date":"2020-06-12","close":6869.5356},{"date":"2020-06-15","close":6656.6372},{"date":"2020-06-16","close":6699.2163},{"date":"2020-06-17","close":6748.8926},{"date":"2020-06-18","close":6791.4727},{"date":"2020-06-19","close":6635.3467},{"date":"2020-06-22","close":6649.5391},{"date":"2020-06-23","close":6543.0908},{"date":"2020-06-24","close":6486.3179},{"date":"2020-06-25","close":6500.5107},{"date":"2020-06-26","close":6507.6074},{"date":"2020-06-29","close":6507.6074},{"date":"2020-06-30","close":6514.7041},{"date":"2020-07-01","close":6592.7676},{"date":"2020-07-02","close":6649.5391},{"date":"2020-07-03","close":6692.1191},{"date":"2020-07-06","close":6663.7329},{"date":"2020-07-07","close":6720.5063},{"date":"2020-07-08","close":6826.9561},{"date":"2020-07-09","close":6784.3755},{"date":"2020-07-10","close":6642.4438},{"date":"2020-07-13","close":6748.8926},{"date":"2020-07-14","close":6741.7964},{"date":"2020-07-15","close":6599.8638},{"date":"2020-07-16","close":6330.1914},{"date":"2020-07-17","close":6315.9985},{"date":"2020-07-20","close":6337.2886},{"date":"2020-07-21","close":6230.8394},{"date":"2020-07-22","close":6280.5151},{"date":"2020-07-23","close":6294.709},{"date":"2020-07-24","close":6273.4189},{"date":"2020-07-27","close":6294.709},{"date":"2020-07-28","close":6230.8394},{"date":"2020-07-29","close":6188.2593},{"date":"2020-07-30","close":6266.3213},{"date":"2020-07-31","close":6266.3213},{"date":"2020-08-03","close":6259.2256},{"date":"2020-08-04","close":6486.3179},{"date":"2020-08-05","close":6578.5737},{"date":"2020-08-06","close":6521.8008},{"date":"2020-08-07","close":6599.8638},{"date":"2020-08-10","close":6564.3804},{"date":"2020-08-11","close":6500.5107},{"date":"2020-08-12","close":6585.6699},{"date":"2020-08-13","close":6550.187},{"date":"2020-08-14","close":6514.7041},{"date":"2020-08-18","close":6571.4775},{"date":"2020-08-19","close":6408.2544},{"date":"2020-08-20","close":6379.8677},{"date":"2020-08-21","close":6415.3511},{"date":"2020-08-24","close":6337.2886},{"date":"2020-08-25","close":6457.9307},{"date":"2020-08-26","close":6528.897},{"date":"2020-08-27","close":6592.7676},{"date":"2020-08-28","close":6592.7676},{"date":"2020-08-31","close":6599.8638},{"date":"2020-09-01","close":6656.6372},{"date":"2020-09-02","close":6727.6021},{"date":"2020-09-03","close":6755.9888},{"date":"2020-09-04","close":6763.0869},{"date":"2020-09-07","close":6777.2788},{"date":"2020-09-08","close":6819.8594},{"date":"2020-09-09","close":6855.3418},{"date":"2020-09-10","close":6947.5981},{"date":"2020-09-11","close":6848.2456},{"date":"2020-09-14","close":6855.3418},{"date":"2020-09-15","close":6848.2456},{"date":"2020-09-16","close":6727.6021},{"date":"2020-09-17","close":6606.96},{"date":"2020-09-18","close":6706.3125},{"date":"2020-09-21","close":6599.8638},{"date":"2020-09-22","close":6528.897},{"date":"2020-09-23","close":6344.3848},{"date":"2020-09-24","close":6195.3564},{"date":"2020-09-25","close":6188.2593},{"date":"2020-09-28","close":6294.709},{"date":"2020-09-29","close":6266.3213},{"date":"2020-10-05","close":6259.2256},{"date":"2020-10-06","close":6245.0322},{"date":"2020-10-07","close":6237.9355},{"date":"2020-10-08","close":6252.1289},{"date":"2020-10-12","close":6237.9355},{"date":"2020-10-13","close":6358.5781},{"date":"2020-10-14","close":6692.1191},{"date":"2020-10-15","close":6699.2163},{"date":"2020-10-16","close":6614.0571},{"date":"2020-10-19","close":6670.8301},{"date":"2020-10-20","close":6649.5391},{"date":"2020-10-21","close":6727.6021},{"date":"2020-10-22","close":6614.0571},{"date":"2020-10-23","close":6621.1533},{"date":"2020-10-26","close":6457.9307},{"date":"2020-10-27","close":6379.8677},{"date":"2020-10-28","close":6443.7383},{"date":"2020-10-29","close":6401.1582},{"date":"2020-10-30","close":6394.0605},{"date":"2020-11-02","close":6543.0908},{"date":"2020-11-03","close":6720.5063},{"date":"2020-11-04","close":6741.7964},{"date":"2020-11-05","close":6834.0527},{"date":"2020-11-06","close":6692.1191},{"date":"2020-11-09","close":6741.7964},{"date":"2020-11-10","close":6876.6318},{"date":"2020-11-11","close":6912.1157},{"date":"2020-11-12","close":7025.6611},{"date":"2020-11-13","close":7082.4341},{"date":"2020-11-16","close":7039.855},{"date":"2020-11-17","close":7380.4927},{"date":"2020-11-18","close":7465.6519},{"date":"2020-11-19","close":7465.6519},{"date":"2020-11-20","close":7607.584},{"date":"2020-11-23","close":7550.812},{"date":"2020-11-24","close":7550.812},{"date":"2020-11-25","close":7423.0723},{"date":"2020-11-26","close":7394.686},{"date":"2020-11-27","close":7508.2324},{"date":"2020-11-30","close":7522.4258},{"date":"2020-12-01","close":7522.4258},{"date":"2020-12-02","close":7494.0381},{"date":"2020-12-03","close":7948.2231},{"date":"2020-12-04","close":8331.4404},{"date":"2020-12-07","close":8374.0195},{"date":"2020-12-08","close":8161.1221},{"date":"2020-12-09","close":8161.1221},{"date":"2020-12-10","close":8161.1221},{"date":"2020-12-11","close":8161.1221},{"date":"2020-12-14","close":7664.3579},{"date":"2020-12-15","close":7486.9409},{"date":"2020-12-16","close":7557.9082},{"date":"2020-12-17","close":7309.5254},{"date":"2020-12-18","close":8303.0537},{"date":"2020-12-21","close":8019.189},{"date":"2020-12-22","close":7699.8408},{"date":"2020-12-23","close":7699.8408},{"date":"2020-12-24","close":8090.1553},{"date":"2020-12-28","close":8409.5039},{"date":"2020-12-29","close":8268.6035},{"date":"2020-12-30","close":8083.208},{"date":"2021-01-04","close":7823.6567},{"date":"2021-01-05","close":7934.8931},{"date":"2021-01-06","close":8009.0508},{"date":"2021-01-07","close":8009.0508},{"date":"2021-01-08","close":8046.1299},{"date":"2021-01-11","close":7749.4976},{"date":"2021-01-12","close":7749.4976},{"date":"2021-01-13","close":7823.6567},{"date":"2021-01-14","close":7786.5776},{"date":"2021-01-15","close":7860.7358},{"date":"2021-01-18","close":7823.6567},{"date":"2021-01-19","close":7971.9722},{"date":"2021-01-20","close":8083.208},{"date":"2021-01-21","close":8046.1299},{"date":"2021-01-22","close":8231.5244},{"date":"2021-01-25","close":8342.7607},{"date":"2021-01-26","close":8120.2871},{"date":"2021-01-27","close":8046.1299},{"date":"2021-01-28","close":7934.8931},{"date":"2021-01-29","close":7749.4976},{"date":"2021-02-01","close":7897.814},{"date":"2021-02-02","close":7860.7358},{"date":"2021-02-03","close":7934.8931},{"date":"2021-02-04","close":7934.8931},{"date":"2021-02-05","close":8120.2871},{"date":"2021-02-08","close":8194.4443},{"date":"2021-02-09","close":8083.208},{"date":"2021-02-10","close":8157.3662},{"date":"2021-02-15","close":8157.3662},{"date":"2021-02-16","close":8157.3662},{"date":"2021-02-17","close":8157.3662},{"date":"2021-02-18","close":8046.1299},{"date":"2021-02-19","close":8046.1299},{"date":"2021-02-22","close":8009.0508},{"date":"2021-02-23","close":7971.9722},{"date":"2021-02-24","close":7786.5776},{"date":"2021-02-25","close":8120.2871},{"date":"2021-02-26","close":8083.208},{"date":"2021-03-02","close":8009.0508},{"date":"2021-03-03","close":8157.3662},{"date":"2021-03-04","close":8046.1299},{"date":"2021-03-05","close":8046.1299},{"date":"2021-03-08","close":7971.9722},{"date":"2021-03-09","close":7823.6567},{"date":"2021-03-10","close":7749.4976},{"date":"2021-03-11","close":7823.6567},{"date":"2021-03-12","close":8046.1299},{"date":"2021-03-15","close":8009.0508},{"date":"2021-03-16","close":8120.2871},{"date":"2021-03-17","close":8157.3662},{"date":"2021-03-18","close":8231.5244},{"date":"2021-03-19","close":8268.6035},{"date":"2021-03-22","close":8342.7607},{"date":"2021-03-23","close":8528.1553},{"date":"2021-03-24","close":8565.2354},{"date":"2021-03-25","close":8713.5518},{"date":"2021-03-26","close":9010.1816},{"date":"2021-03-29","close":9269.7344},{"date":"2021-03-30","close":9010.1816},{"date":"2021-03-31","close":9455.1289},{"date":"2021-04-01","close":9529.2871},{"date":"2021-04-02","close":9343.8926},{"date":"2021-04-05","close":9529.2871},{"date":"2021-04-06","close":9343.8926},{"date":"2021-04-07","close":9380.9727},{"date":"2021-04-08","close":9492.208},{"date":"2021-04-09","close":9492.208},{"date":"2021-04-12","close":9455.1289},{"date":"2021-04-13","close":9492.208},{"date":"2021-04-14","close":9640.5234},{"date":"2021-04-15","close":9455.1289},{"date":"2021-04-16","close":9529.2871},{"date":"2021-04-19","close":9603.4443},{"date":"2021-04-20","close":9788.8398},{"date":"2021-04-21","close":9825.9189},{"date":"2021-04-22","close":10159.6289},{"date":"2021-04-23","close":10270.8672},{"date":"2021-04-26","close":10567.498},{"date":"2021-04-27","close":10567.498},{"date":"2021-04-28","close":10196.708},{"date":"2021-04-29","close":10530.418},{"date":"2021-04-30","close":10085.4707},{"date":"2021-05-03","close":10233.7881},{"date":"2021-05-04","close":10048.3926},{"date":"2021-05-06","close":10196.708},{"date":"2021-05-07","close":10530.418},{"date":"2021-05-10","close":10901.209},{"date":"2021-05-11","close":11271.9971},{"date":"2021-05-12","close":11160.7607},{"date":"2021-05-13","close":10864.1289},{"date":"2021-05-14","close":10975.3662},{"date":"2021-05-17","close":10715.8145},{"date":"2021-05-18","close":10827.0498},{"date":"2021-05-20","close":10975.3662},{"date":"2021-05-21","close":10752.8926},{"date":"2021-05-24","close":10382.1035},{"date":"2021-05-25","close":10382.1035},{"date":"2021-05-26","close":10270.8672},{"date":"2021-05-27","close":10419.1816},{"date":"2021-05-28","close":10307.9463},{"date":"2021-05-31","close":10345.0244},{"date":"2021-06-01","close":10419.1816},{"date":"2021-06-02","close":10419.1816},{"date":"2021-06-03","close":10345.0244},{"date":"2021-06-04","close":10382.1035},{"date":"2021-06-07","close":10419.1816},{"date":"2021-06-08","close":10604.5771},{"date":"2021-06-09","close":10604.5771},{"date":"2021-06-10","close":10530.418},{"date":"2021-06-11","close":10530.418},{"date":"2021-06-14","close":10530.418},{"date":"2021-06-15","close":10567.498},{"date":"2021-06-16","close":10493.3389},{"date":"2021-06-17","close":10159.6289},{"date":"2021-06-18","close":10233.7881},{"date":"2021-06-21","close":9974.2344},{"date":"2021-06-22","close":10122.5508},{"date":"2021-06-23","close":10085.4707},{"date":"2021-06-24","close":10085.4707},{"date":"2021-06-25","close":10159.6289},{"date":"2021-06-28","close":10233.7881},{"date":"2021-06-29","close":10345.0244},{"date":"2021-06-30","close":10159.6289},{"date":"2021-07-01","close":10159.6289},{"date":"2021-07-02","close":10122.5508},{"date":"2021-07-05","close":10122.5508},{"date":"2021-07-06","close":10159.6289},{"date":"2021-07-07","close":10085.4707},{"date":"2021-07-08","close":9974.2344},{"date":"2021-07-09","close":9788.8398},{"date":"2021-07-12","close":9974.2344},{"date":"2021-07-13","close":9974.2344},{"date":"2021-07-14","close":10011.3125},{"date":"2021-07-15","close":10011.3125},{"date":"2021-07-16","close":10085.4707},{"date":"2021-07-19","close":10048.3926},{"date":"2021-07-20","close":9900.0762},{"date":"2021-07-21","close":9900.0762},{"date":"2021-07-22","close":9900.0762},{"date":"2021-07-23","close":9862.9971},{"date":"2021-07-26","close":9788.8398},{"date":"2021-07-27","close":9937.1553},{"date":"2021-07-28","close":9974.2344},{"date":"2021-07-29","close":9974.2344},{"date":"2021-07-30","close":9974.2344},{"date":"2021-08-02","close":10048.3926},{"date":"2021-08-03","close":9974.2344},{"date":"2021-08-04","close":10196.708},{"date":"2021-08-05","close":10382.1035},{"date":"2021-08-06","close":10345.0244},{"date":"2021-08-09","close":10382.1035},{"date":"2021-08-10","close":10196.708},{"date":"2021-08-11","close":10122.5508},{"date":"2021-08-12","close":10122.5508},{"date":"2021-08-13","close":9937.1553},{"date":"2021-08-17","close":9862.9971},{"date":"2021-08-18","close":9862.9971},{"date":"2021-08-19","close":9714.6816},{"date":"2021-08-20","close":9418.0498},{"date":"2021-08-23","close":9529.2871},{"date":"2021-08-24","close":9566.3652},{"date":"2021-08-25","close":9788.8398},{"date":"2021-08-26","close":9900.0762},{"date":"2021-08-27","close":10159.6289},{"date":"2021-08-30","close":10270.8672},{"date":"2021-08-31","close":10345.0244},{"date":"2021-09-01","close":10604.5771},{"date":"2021-09-02","close":10901.209},{"date":"2021-09-03","close":11160.7607},{"date":"2021-09-06","close":11160.7607},{"date":"2021-09-07","close":10864.1289},{"date":"2021-09-08","close":10975.3662},{"date":"2021-09-09","close":10938.2871},{"date":"2021-09-10","close":10938.2871},{"date":"2021-09-13","close":10789.9717},{"date":"2021-09-14","close":10752.8926},{"date":"2021-09-15","close":10715.8145},{"date":"2021-09-16","close":10678.7344},{"date":"2021-09-17","close":10864.1289},{"date":"2021-09-23","close":10641.6553},{"date":"2021-09-24","close":10604.5771},{"date":"2021-09-27","close":10752.8926},{"date":"2021-09-28","close":10493.3389},{"date":"2021-09-29","close":10456.2607},{"date":"2021-09-30","close":10456.2607},{"date":"2021-10-01","close":10196.708},{"date":"2021-10-05","close":10085.4707},{"date":"2021-10-06","close":9862.9971},{"date":"2021-10-07","close":9937.1553},{"date":"2021-10-08","close":10011.3125},{"date":"2021-10-12","close":9788.8398},{"date":"2021-10-13","close":9862.9971},{"date":"2021-10-14","close":10085.4707},{"date":"2021-10-15","close":10307.9463},{"date":"2021-10-18","close":10382.1035},{"date":"2021-10-19","close":10159.6289},{"date":"2021-10-20","close":10196.708},{"date":"2021-10-21","close":10233.7881},{"date":"2021-10-22","close":10048.3926},{"date":"2021-10-25","close":9900.0762},{"date":"2021-10-26","close":9974.2344},{"date":"2021-10-27","close":9937.1553},{"date":"2021-10-28","close":10122.5508},{"date":"2021-10-29","close":10345.0244},{"date":"2021-11-01","close":10233.7881},{"date":"2021-11-02","close":10196.708},{"date":"2021-11-03","close":10233.7881},{"date":"2021-11-04","close":10196.708},{"date":"2021-11-05","close":10048.3926},{"date":"2021-11-08","close":10122.5508},{"date":"2021-11-09","close":9974.2344},{"date":"2021-11-10","close":9862.9971},{"date":"2021-11-11","close":9788.8398},{"date":"2021-11-12","close":9825.9189},{"date":"2021-11-15","close":9788.8398},{"date":"2021-11-16","close":9825.9189},{"date":"2021-11-17","close":9751.7598},{"date":"2021-11-18","close":9825.9189},{"date":"2021-11-19","close":9788.8398},{"date":"2021-11-22","close":9714.6816},{"date":"2021-11-23","close":9751.7598},{"date":"2021-11-24","close":9788.8398},{"date":"2021-11-25","close":9862.9971},{"date":"2021-11-26","close":9640.5234},{"date":"2021-11-29","close":9306.8135},{"date":"2021-11-30","close":9158.498},{"date":"2021-12-01","close":9232.6562},{"date":"2021-12-02","close":9232.6562},{"date":"2021-12-03","close":9566.3652},{"date":"2021-12-06","close":9677.6025},{"date":"2021-12-07","close":9751.7598},{"date":"2021-12-08","close":9788.8398},{"date":"2021-12-09","close":9788.8398},{"date":"2021-12-10","close":10233.7881},{"date":"2021-12-13","close":10085.4707},{"date":"2021-12-14","close":10233.7881},{"date":"2021-12-15","close":10196.708},{"date":"2021-12-16","close":10307.9463},{"date":"2021-12-17","close":11012.4443},{"date":"2021-12-20","close":10493.3389},{"date":"2021-12-21","close":10715.8145},{"date":"2021-12-22","close":10715.8145},{"date":"2021-12-23","close":10715.8145},{"date":"2021-12-24","close":10715.8145},{"date":"2021-12-27","close":10567.498},{"date":"2021-12-28","close":10530.418},{"date":"2021-12-29","close":10260.4072},{"date":"2021-12-30","close":10414.6992},{"date":"2022-01-03","close":13000.0},{"date":"2022-01-04","close":10260.4072},{"date":"2022-01-05","close":10453.2744},{"date":"2022-01-06","close":10260.4072},{"date":"2022-01-07","close":10221.835},{"date":"2022-01-10","close":10106.1172},{"date":"2022-01-11","close":10028.9707},{"date":"2022-01-12","close":10183.2627},{"date":"2022-01-13","close":10260.4072},{"date":"2022-01-14","close":10144.6885},{"date":"2022-01-17","close":10106.1172},{"date":"2022-01-18","close":9874.6777},{"date":"2022-01-19","close":9874.6777},{"date":"2022-01-20","close":9951.8242},{"date":"2022-01-21","close":9874.6777},{"date":"2022-01-24","close":9797.5322},{"date":"2022-01-25","close":9604.667},{"date":"2022-01-26","close":9604.667},{"date":"2022-01-27","close":9218.9385},{"date":"2022-01-28","close":9450.375},{"date":"2022-02-03","close":9643.2412},{"date":"2022-02-04","close":9681.8135},{"date":"2022-02-07","close":9758.9609},{"date":"2022-02-08","close":9758.9609},{"date":"2022-02-09","close":9758.9609},{"date":"2022-02-10","close":9797.5322},{"date":"2022-02-11","close":9720.3857},{"date":"2022-02-14","close":9681.8135},{"date":"2022-02-15","close":9488.9492},{"date":"2022-02-16","close":9488.9492},{"date":"2022-02-17","close":9488.9492},{"date":"2022-02-18","close":9488.9492},{"date":"2022-02-21","close":9488.9492},{"date":"2022-02-22","close":9488.9492},{"date":"2022-02-23","close":9488.9492},{"date":"2022-02-24","close":9334.6572},{"date":"2022-02-25","close":9913.252},{"date":"2022-02-28","close":9913.252},{"date":"2022-03-02","close":9758.9609},{"date":"2022-03-03","close":9913.252},{"date":"2022-03-04","close":9913.252},{"date":"2022-03-07","close":9604.667},{"date":"2022-03-08","close":9450.375},{"date":"2022-03-10","close":9450.375},{"date":"2022-03-11","close":9450.375},{"date":"2022-03-14","close":9643.2412},{"date":"2022-03-15","close":9643.2412},{"date":"2022-03-16","close":9643.2412},{"date":"2022-03-17","close":9643.2412},{"date":"2022-03-18","close":9797.5322},{"date":"2022-03-21","close":9797.5322},{"date":"2022-03-22","close":9951.8242},{"date":"2022-03-23","close":9874.6777},{"date":"2022-03-24","close":9990.3975},{"date":"2022-03-25","close":9874.6777},{"date":"2022-03-28","close":9913.252},{"date":"2022-03-29","close":9990.3975},{"date":"2022-03-30","close":10028.9707},{"date":"2022-03-31","close":10028.9707},{"date":"2022-04-01","close":10067.543},{"date":"2022-04-04","close":10183.2627},{"date":"2022-04-05","close":10183.2627},{"date":"2022-04-06","close":10144.6885},{"date":"2022-04-07","close":10106.1172},{"date":"2022-04-08","close":10106.1172},{"date":"2022-04-11","close":10183.2627},{"date":"2022-04-12","close":10144.6885},{"date":"2022-04-13","close":10260.4072},{"date":"2022-04-14","close":10260.4072},{"date":"2022-04-15","close":10453.2744},{"date":"2022-04-18","close":10453.2744},{"date":"2022-04-19","close":10568.9912},{"date":"2022-04-20","close":10453.2744},{"date":"2022-04-21","close":10453.2744},{"date":"2022-04-22","close":10453.2744},{"date":"2022-04-25","close":10337.5547},{"date":"2022-04-26","close":10376.127},{"date":"2022-04-27","close":10144.6885},{"date":"2022-04-28","close":10260.4072},{"date":"2022-04-29","close":10376.127},{"date":"2022-05-02","close":10376.127},{"date":"2022-05-03","close":10298.9805},{"date":"2022-05-04","close":10453.2744},{"date":"2022-05-06","close":10376.127},{"date":"2022-05-09","close":13200.0},{"date":"2022-05-10","close":10106.1172},{"date":"2022-05-11","close":10067.543},{"date":"2022-05-12","close":9913.252},{"date":"2022-05-13","close":9990.3975},{"date":"2022-05-16","close":9951.8242},{"date":"2022-05-17","close":10028.9707},{"date":"2022-05-18","close":9951.8242},{"date":"2022-05-19","close":9990.3975},{"date":"2022-05-20","close":10067.543},{"date":"2022-05-23","close":10028.9707},{"date":"2022-05-24","close":9951.8242},{"date":"2022-05-25","close":9874.6777},{"date":"2022-05-26","close":9874.6777},{"date":"2022-05-27","close":10414.6992},{"date":"2022-05-30","close":10221.835},{"date":"2022-05-31","close":9990.3975},{"date":"2022-06-02","close":9990.3975},{"date":"2022-06-03","close":9874.6777},{"date":"2022-06-07","close":9874.6777},{"date":"2022-06-08","close":9913.252},{"date":"2022-06-09","close":10106.1172},{"date":"2022-06-10","close":10067.543},{"date":"2022-06-13","close":9874.6777},{"date":"2022-06-14","close":9681.8135},{"date":"2022-06-15","close":9411.8037},{"date":"2022-06-16","close":9064.6465},{"date":"2022-06-17","close":8871.7812},{"date":"2022-06-20","close":8871.7812},{"date":"2022-06-21","close":9218.9385},{"date":"2022-06-22","close":8794.6367},{"date":"2022-06-23","close":8293.1865},{"date":"2022-06-24","close":8370.333},{"date":"2022-06-27","close":8447.4795},{"date":"2022-06-28","close":8486.0518},{"date":"2022-06-29","close":8408.9053},{"date":"2022-06-30","close":8408.9053},{"date":"2022-07-01","close":8293.1865},{"date":"2022-07-04","close":8293.1865},{"date":"2022-07-05","close":8408.9053},{"date":"2022-07-06","close":8293.1865},{"date":"2022-07-07","close":8254.6143},{"date":"2022-07-08","close":8331.7598},{"date":"2022-07-11","close":8293.1865},{"date":"2022-07-12","close":8023.1763},{"date":"2022-07-13","close":8023.1763},{"date":"2022-07-14","close":8100.3228},{"date":"2022-07-15","close":8061.749},{"date":"2022-07-18","close":8138.8945},{"date":"2022-07-19","close":8138.8945},{"date":"2022-07-20","close":8254.6143},{"date":"2022-07-21","close":8138.8945},{"date":"2022-07-22","close":8254.6143},{"date":"2022-07-25","close":8254.6143},{"date":"2022-07-26","close":8216.041},{"date":"2022-07-27","close":8293.1865},{"date":"2022-07-28","close":8254.6143},{"date":"2022-07-29","close":8370.333},{"date":"2022-08-01","close":8563.1982},{"date":"2022-08-02","close":8486.0518},{"date":"2022-08-03","close":8563.1982},{"date":"2022-08-04","close":8717.4893},{"date":"2022-08-05","close":8717.4893},{"date":"2022-08-08","close":8678.917},{"date":"2022-08-09","close":8640.3438},{"date":"2022-08-10","close":8717.4893},{"date":"2022-08-11","close":8756.0615},{"date":"2022-08-12","close":8756.0615},{"date":"2022-08-16","close":8910.3545},{"date":"2022-08-17","close":8871.7812},{"date":"2022-08-18","close":8871.7812},{"date":"2022-08-19","close":8871.7812},{"date":"2022-08-22","close":8563.1982},{"date":"2022-08-23","close":8408.9053},{"date":"2022-08-24","close":8486.0518},{"date":"2022-08-25","close":8486.0518},{"date":"2022-08-26","close":8486.0518},{"date":"2022-08-29","close":8524.625},{"date":"2022-08-30","close":8524.625},{"date":"2022-08-31","close":8563.1982},{"date":"2022-09-01","close":8447.4795},{"date":"2022-09-02","close":8486.0518},{"date":"2022-09-05","close":8370.333},{"date":"2022-09-06","close":8486.0518},{"date":"2022-09-07","close":8370.333},{"date":"2022-09-08","close":8447.4795},{"date":"2022-09-13","close":8563.1982},{"date":"2022-09-14","close":8486.0518},{"date":"2022-09-15","close":8717.4893},{"date":"2022-09-16","close":8678.917},{"date":"2022-09-19","close":8756.0615},{"date":"2022-09-20","close":8987.5},{"date":"2022-09-21","close":9373.2295},{"date":"2022-09-22","close":9334.6572},{"date":"2022-09-23","close":9180.3643},{"date":"2022-09-26","close":8640.3438},{"date":"2022-09-27","close":9180.3643},{"date":"2022-09-28","close":9257.5107},{"date":"2022-09-29","close":8865.2432},{"date":"2022-09-30","close":8708.3359},{"date":"2022-10-04","close":8708.3359},{"date":"2022-10-05","close":8629.8828},{"date":"2022-10-06","close":8786.7891},{"date":"2022-10-07","close":8551.4287},{"date":"2022-10-11","close":8198.3887},{"date":"2022-10-12","close":8119.9351},{"date":"2022-10-13","close":7923.8022},{"date":"2022-10-14","close":8041.4819},{"date":"2022-10-17","close":8002.2554},{"date":"2022-10-18","close":8316.0684},{"date":"2022-10-19","close":8198.3887},{"date":"2022-10-20","close":7963.0278},{"date":"2022-10-21","close":7963.0278},{"date":"2022-10-24","close":8041.4819},{"date":"2022-10-25","close":8041.4819},{"date":"2022-10-26","close":7923.8022},{"date":"2022-10-27","close":8002.2554},{"date":"2022-10-28","close":8002.2554},{"date":"2022-10-31","close":7923.8022},{"date":"2022-11-01","close":7963.0278},{"date":"2022-11-02","close":8002.2554},{"date":"2022-11-03","close":7923.8022},{"date":"2022-11-04","close":7884.5747},{"date":"2022-11-07","close":7963.0278},{"date":"2022-11-08","close":7963.0278},{"date":"2022-11-09","close":8002.2554},{"date":"2022-11-10","close":8080.7085},{"date":"2022-11-11","close":8159.1626},{"date":"2022-11-14","close":8276.8418},{"date":"2022-11-15","close":8433.749},{"date":"2022-11-16","close":8472.9756},{"date":"2022-11-17","close":8394.5225},{"date":"2022-11-18","close":8786.7891},{"date":"2022-11-21","close":8590.6562},{"date":"2022-11-22","close":8472.9756},{"date":"2022-11-23","close":8708.3359},{"date":"2022-11-24","close":8904.4697},{"date":"2022-11-25","close":8982.9238},{"date":"2022-11-28","close":8786.7891},{"date":"2022-11-29","close":9022.1494},{"date":"2022-11-30","close":9061.377},{"date":"2022-12-01","close":9218.2842},{"date":"2022-12-02","close":9218.2842},{"date":"2022-12-05","close":9061.377},{"date":"2022-12-06","close":8826.0166},{"date":"2022-12-07","close":8826.0166},{"date":"2022-12-08","close":8826.0166},{"date":"2022-12-09","close":8786.7891},{"date":"2022-12-12","close":8708.3359},{"date":"2022-12-13","close":8747.5635},{"date":"2022-12-14","close":8786.7891},{"date":"2022-12-15","close":8826.0166},{"date":"2022-12-16","close":8826.0166},{"date":"2022-12-19","close":8786.7891},{"date":"2022-12-20","close":8747.5635},{"date":"2022-12-21","close":8708.3359},{"date":"2022-12-22","close":8747.5635},{"date":"2022-12-23","close":8786.7891},{"date":"2022-12-26","close":8669.1094},{"date":"2022-12-27","close":8708.3359},{"date":"2022-12-28","close":9105.6748},{"date":"2022-12-29","close":8940.1172},{"date":"2023-01-02","close":8981.5068},{"date":"2023-01-03","close":8774.5596},{"date":"2023-01-04","close":8815.9492},{"date":"2023-01-05","close":8691.7803},{"date":"2023-01-06","close":8650.3906},{"date":"2023-01-09","close":8733.1699},{"date":"2023-01-10","close":8857.3389},{"date":"2023-01-11","close":8815.9492},{"date":"2023-01-12","close":8898.7275},{"date":"2023-01-13","close":8898.7275},{"date":"2023-01-16","close":9105.6748},{"date":"2023-01-17","close":9064.2852},{"date":"2023-01-18","close":8981.5068},{"date":"2023-01-19","close":8981.5068},{"date":"2023-01-20","close":9064.2852},{"date":"2023-01-25","close":9089.1191},{"date":"2023-01-26","close":9105.6748},{"date":"2023-01-27","close":9080.8408},{"date":"2023-01-30","close":9047.7295},{"date":"2023-01-31","close":9047.7295},{"date":"2023-02-01","close":9080.8408},{"date":"2023-02-02","close":9080.8408},{"date":"2023-02-03","close":8940.1172},{"date":"2023-02-06","close":9188.4541},{"date":"2023-02-07","close":9180.1768},{"date":"2023-02-08","close":9130.5088},{"date":"2023-02-09","close":9105.6748},{"date":"2023-02-10","close":9097.3965},{"date":"2023-02-13","close":9097.3965},{"date":"2023-02-14","close":9056.0078},{"date":"2023-02-15","close":8989.7842},{"date":"2023-02-16","close":8973.2285},{"date":"2023-02-17","close":8907.0059},{"date":"2023-02-20","close":8931.8398},{"date":"2023-02-21","close":9171.8984},{"date":"2023-02-22","close":9155.3428},{"date":"2023-02-23","close":9047.7295},{"date":"2023-02-24","close":9039.4512},{"date":"2023-02-27","close":9089.1191},{"date":"2023-02-28","close":9130.5088},{"date":"2023-03-02","close":9163.6201},{"date":"2023-03-03","close":9262.9551},{"date":"2023-03-06","close":9329.1777},{"date":"2023-03-07","close":9312.6221},{"date":"2023-03-08","close":9279.5107},{"date":"2023-03-09","close":9329.1777},{"date":"2023-03-10","close":9262.9551},{"date":"2023-03-13","close":9188.4541},{"date":"2023-03-14","close":8948.3945},{"date":"2023-03-15","close":9022.8955},{"date":"2023-03-16","close":8981.5068},{"date":"2023-03-17","close":9097.3965},{"date":"2023-03-20","close":9105.6748},{"date":"2023-03-21","close":9196.7314},{"date":"2023-03-22","close":9196.7314},{"date":"2023-03-23","close":9213.2881},{"date":"2023-03-24","close":9229.8438},{"date":"2023-03-27","close":9213.2881},{"date":"2023-03-28","close":9221.5654},{"date":"2023-03-29","close":9229.8438},{"date":"2023-03-30","close":9329.1777},{"date":"2023-03-31","close":9469.9014},{"date":"2023-04-03","close":9519.5693},{"date":"2023-04-04","close":9544.4033},{"date":"2023-04-05","close":9536.125},{"date":"2023-04-06","close":9519.5693},{"date":"2023-04-07","close":9527.8477},{"date":"2023-04-10","close":9478.1797},{"date":"2023-04-11","close":9503.0137},{"date":"2023-04-12","close":9552.6816},{"date":"2023-04-13","close":9552.6816},{"date":"2023-04-14","close":9469.9014},{"date":"2023-04-17","close":9453.3457},{"date":"2023-04-18","close":9420.2344},{"date":"2023-04-19","close":9403.6787},{"date":"2023-04-20","close":9411.9561},{"date":"2023-04-21","close":9296.0664},{"date":"2023-04-24","close":9312.6221},{"date":"2023-04-25","close":9312.6221},{"date":"2023-04-26","close":9287.7881},{"date":"2023-04-27","close":9279.5107},{"date":"2023-04-28","close":9320.8994},{"date":"2023-05-02","close":9329.1777},{"date":"2023-05-03","close":9337.4561},{"date":"2023-05-04","close":9320.8994},{"date":"2023-05-08","close":9337.4561},{"date":"2023-05-09","close":9395.4004},{"date":"2023-05-10","close":9354.0117},{"date":"2023-05-11","close":9296.0664},{"date":"2023-05-12","close":9254.6777},{"date":"2023-05-15","close":9287.7881},{"date":"2023-05-16","close":9403.6787},{"date":"2023-05-17","close":9486.457},{"date":"2023-05-18","close":9527.8477},{"date":"2023-05-19","close":9511.291},{"date":"2023-05-22","close":9577.5146},{"date":"2023-05-23","close":9552.6816},{"date":"2023-05-24","close":9536.125},{"date":"2023-05-25","close":9527.8477},{"date":"2023-05-26","close":9478.1797},{"date":"2023-05-30","close":9585.793},{"date":"2023-05-31","close":9552.6816},{"date":"2023-06-01","close":9519.5693},{"date":"2023-06-02","close":9544.4033},{"date":"2023-06-05","close":9569.2363},{"date":"2023-06-07","close":9560.959},{"date":"2023-06-08","close":9817.5723},{"date":"2023-06-09","close":10099.0215},{"date":"2023-06-12","close":9941.7412},{"date":"2023-06-13","close":10099.0215},{"date":"2023-06-14","close":10181.7998},{"date":"2023-06-15","close":10082.4658},{"date":"2023-06-16","close":10007.9648},{"date":"2023-06-19","close":10281.1338},{"date":"2023-06-20","close":10074.1875},{"date":"2023-06-21","close":9892.0732},{"date":"2023-06-22","close":10065.9092},{"date":"2023-06-23","close":9941.7412},{"date":"2023-06-26","close":10007.9648},{"date":"2023-06-27","close":10107.2988},{"date":"2023-06-28","close":10032.7979},{"date":"2023-06-29","close":10057.6318},{"date":"2023-06-30","close":10057.6318},{"date":"2023-07-03","close":10181.7998},{"date":"2023-07-04","close":10107.2988},{"date":"2023-07-05","close":9916.9082},{"date":"2023-07-06","close":9801.0176},{"date":"2023-07-07","close":9801.0176},{"date":"2023-07-10","close":9652.0156},{"date":"2023-07-11","close":9668.5713},{"date":"2023-07-12","close":9685.127},{"date":"2023-07-13","close":9685.127},{"date":"2023-07-14","close":9594.0703},{"date":"2023-07-17","close":9668.5713},{"date":"2023-07-18","close":9552.6816},{"date":"2023-07-19","close":9486.457},{"date":"2023-07-20","close":9486.457},{"date":"2023-07-21","close":9453.3457},{"date":"2023-07-24","close":9420.2344},{"date":"2023-07-25","close":9469.9014},{"date":"2023-07-26","close":9213.2881},{"date":"2023-07-27","close":9304.3447},{"date":"2023-07-28","close":9229.8438},{"date":"2023-07-31","close":9370.5664},{"date":"2023-08-01","close":9569.2363},{"date":"2023-08-02","close":9436.79},{"date":"2023-08-03","close":9271.2324},{"date":"2023-08-04","close":9287.7881},{"date":"2023-08-07","close":9411.9561},{"date":"2023-08-08","close":9354.0117},{"date":"2023-08-09","close":9213.2881},{"date":"2023-08-10","close":9171.8984},{"date":"2023-08-11","close":9022.8955},{"date":"2023-08-14","close":9147.0645},{"date":"2023-08-16","close":9229.8438},{"date":"2023-08-17","close":9585.793},{"date":"2023-08-18","close":9420.2344},{"date":"2023-08-21","close":9271.2324},{"date":"2023-08-22","close":9279.5107},{"date":"2023-08-23","close":9254.6777},{"date":"2023-08-24","close":9287.7881},{"date":"2023-08-25","close":9345.7334},{"date":"2023-08-28","close":9403.6787},{"date":"2023-08-29","close":9403.6787},{"date":"2023-08-30","close":9403.6787},{"date":"2023-08-31","close":9354.0117},{"date":"2023-09-01","close":9428.5127},{"date":"2023-09-04","close":9436.79},{"date":"2023-09-05","close":9213.2881},{"date":"2023-09-06","close":9205.0098},{"date":"2023-09-07","close":9105.6748},{"date":"2023-09-08","close":9130.5088},{"date":"2023-09-11","close":9138.7871},{"date":"2023-09-12","close":9213.2881},{"date":"2023-09-13","close":9213.2881},{"date":"2023-09-14","close":9271.2324},{"date":"2023-09-15","close":9155.3428},{"date":"2023-09-18","close":9155.3428},{"date":"2023-09-19","close":9163.6201},{"date":"2023-09-20","close":9180.1768},{"date":"2023-09-21","close":9229.8438},{"date":"2023-09-22","close":9138.7871},{"date":"2023-09-25","close":9138.7871},{"date":"2023-09-26","close":9105.6748},{"date":"2023-09-27","close":9196.7314},{"date":"2023-10-04","close":9064.2852},{"date":"2023-10-05","close":8873.8936},{"date":"2023-10-06","close":8857.3389},{"date":"2023-10-10","close":8849.0605},{"date":"2023-10-11","close":8923.5615},{"date":"2023-10-12","close":9031.1738},{"date":"2023-10-13","close":9022.8955},{"date":"2023-10-16","close":9014.6182},{"date":"2023-10-17","close":9031.1738},{"date":"2023-10-18","close":9105.6748},{"date":"2023-10-19","close":9064.2852},{"date":"2023-10-20","close":9031.1738},{"date":"2023-10-23","close":9031.1738},{"date":"2023-10-24","close":9229.8438},{"date":"2023-10-25","close":9229.8438},{"date":"2023-10-26","close":9138.7871},{"date":"2023-10-27","close":9163.6201},{"date":"2023-10-30","close":9188.4541},{"date":"2023-10-31","close":9147.0645},{"date":"2023-11-01","close":9138.7871},{"date":"2023-11-02","close":9138.7871},{"date":"2023-11-03","close":9188.4541},{"date":"2023-11-06","close":9229.8438},{"date":"2023-11-07","close":9362.2891},{"date":"2023-11-08","close":9420.2344},{"date":"2023-11-09","close":9403.6787},{"date":"2023-11-10","close":9420.2344},{"date":"2023-11-13","close":9362.2891},{"date":"2023-11-14","close":9320.8994},{"date":"2023-11-15","close":9552.6816},{"date":"2023-11-16","close":9577.5146},{"date":"2023-11-17","close":9610.626},{"date":"2023-11-20","close":9594.0703},{"date":"2023-11-21","close":9552.6816},{"date":"2023-11-22","close":9544.4033},{"date":"2023-11-23","close":9511.291},{"date":"2023-11-24","close":9478.1797},{"date":"2023-11-27","close":9494.7344},{"date":"2023-11-28","close":9511.291},{"date":"2023-11-29","close":9519.5693},{"date":"2023-11-30","close":9527.8477},{"date":"2023-12-01","close":9519.5693},{"date":"2023-12-04","close":9436.79},{"date":"2023-12-05","close":9461.624},{"date":"2023-12-06","close":9478.1797},{"date":"2023-12-07","close":9494.7344},{"date":"2023-12-08","close":9519.5693},{"date":"2023-12-11","close":9519.5693},{"date":"2023-12-12","close":9469.9014},{"date":"2023-12-13","close":9469.9014},{"date":"2023-12-14","close":9453.3457},{"date":"2023-12-15","close":9494.7344},{"date":"2023-12-18","close":9560.959},{"date":"2023-12-19","close":9618.9033},{"date":"2023-12-20","close":9652.0156},{"date":"2023-12-21","close":9652.0156},{"date":"2023-12-22","close":9759.6279},{"date":"2023-12-26","close":9933.4639},{"date":"2023-12-27","close":10004.416},{"date":"2023-12-28","close":9906.8564},{"date":"2024-01-02","close":9853.6406},{"date":"2024-01-03","close":9800.4258},{"date":"2024-01-04","close":9791.5566},{"date":"2024-01-05","close":9844.7715},{"date":"2024-01-08","close":9702.8652},{"date":"2024-01-09","close":9640.7812},{"date":"2024-01-10","close":9702.8652},{"date":"2024-01-11","close":9693.9961},{"date":"2024-01-12","close":9729.4727},{"date":"2024-01-15","close":9676.2578},{"date":"2024-01-16","close":9711.7344},{"date":"2024-01-17","close":9578.6973},{"date":"2024-01-18","close":9596.4355},{"date":"2024-01-19","close":9614.1738},{"date":"2024-01-22","close":9516.6123},{"date":"2024-01-23","close":9392.4443},{"date":"2024-01-24","close":9410.1836},{"date":"2024-01-25","close":9472.2666},{"date":"2024-01-26","close":9560.959},{"date":"2024-01-29","close":9809.2949},{"date":"2024-01-30","close":9897.9873},{"date":"2024-01-31","close":9986.6787},{"date":"2024-02-01","close":10226.1455},{"date":"2024-02-02","close":10731.6885},{"date":"2024-02-05","close":10900.2021},{"date":"2024-02-06","close":10846.9873},{"date":"2024-02-07","close":11219.4922},{"date":"2024-02-08","close":11272.707},{"date":"2024-02-13","close":11707.2959},{"date":"2024-02-14","close":11831.4639},{"date":"2024-02-15","close":11707.2959},{"date":"2024-02-16","close":11689.5576},{"date":"2024-02-19","close":11973.3711},{"date":"2024-02-20","close":12177.3623},{"date":"2024-02-21","close":11937.8945},{"date":"2024-02-22","close":11742.7725},{"date":"2024-02-23","close":11787.1182},{"date":"2024-02-26","close":11370.2676},{"date":"2024-02-27","close":11299.3145},{"date":"2024-02-28","close":11281.5771},{"date":"2024-02-29","close":11503.3057},{"date":"2024-03-04","close":11565.3896},{"date":"2024-03-05","close":11574.2588},{"date":"2024-03-06","close":11290.4453},{"date":"2024-03-07","close":11281.5771},{"date":"2024-03-08","close":11441.2217},{"date":"2024-03-11","close":11192.8848},{"date":"2024-03-12","close":11086.4541},{"date":"2024-03-13","close":11317.0537},{"date":"2024-03-14","close":11352.5293},{"date":"2024-03-15","close":11547.6514},{"date":"2024-03-18","close":11281.5771},{"date":"2024-03-19","close":11352.5293},{"date":"2024-03-20","close":11343.6602},{"date":"2024-03-21","close":11361.3994},{"date":"2024-03-22","close":11370.2676},{"date":"2024-03-25","close":11281.5771},{"date":"2024-03-26","close":11361.3994},{"date":"2024-03-27","close":11485.5674},{"date":"2024-03-28","close":11113.0625},{"date":"2024-03-29","close":11077.585},{"date":"2024-04-01","close":11015.501},{"date":"2024-04-02","close":11033.2402},{"date":"2024-04-03","close":10917.9404},{"date":"2024-04-04","close":10988.8945},{"date":"2024-04-05","close":10838.1182},{"date":"2024-04-08","close":10882.4639},{"date":"2024-05-02","close":11361.3994},{"date":"2024-05-03","close":11370.2676},{"date":"2024-05-07","close":11405.7451},{"date":"2024-05-08","close":11405.7451},{"date":"2024-05-09","close":11476.6982},{"date":"2024-05-10","close":11547.6514},{"date":"2024-05-13","close":11636.3428},{"date":"2024-05-14","close":11707.2959},{"date":"2024-05-16","close":11742.7725},{"date":"2024-05-17","close":12124.1465},{"date":"2024-05-20","close":12097.5391},{"date":"2024-05-21","close":12088.6699},{"date":"2024-05-22","close":12159.623},{"date":"2024-05-23","close":12141.8857},{"date":"2024-05-24","close":11760.5107},{"date":"2024-05-27","close":11973.3711},{"date":"2024-05-28","close":11964.502},{"date":"2024-05-29","close":11920.1562},{"date":"2024-05-30","close":11778.25},{"date":"2024-05-31","close":11964.502},{"date":"2024-06-03","close":11751.6416},{"date":"2024-06-04","close":11654.082},{"date":"2024-06-05","close":11804.8574},{"date":"2024-06-07","close":11778.25},{"date":"2024-06-10","close":11831.4639},{"date":"2024-06-11","close":11911.2861},{"date":"2024-06-12","close":11804.8574},{"date":"2024-06-13","close":11716.165},{"date":"2024-06-14","close":12363.6152},{"date":"2024-06-17","close":12070.9326},{"date":"2024-06-18","close":12035.4551},{"date":"2024-06-19","close":11964.502},{"date":"2024-06-20","close":11964.502},{"date":"2024-06-21","close":11884.6797},{"date":"2024-06-24","close":11822.5957},{"date":"2024-06-25","close":11831.4639},{"date":"2024-06-26","close":11804.8574},{"date":"2024-06-27","close":11858.0723},{"date":"2024-06-28","close":11920.1562},{"date":"2024-07-01","close":11787.1182},{"date":"2024-07-02","close":11875.8105},{"date":"2024-07-03","close":11840.334},{"date":"2024-07-04","close":11769.3809},{"date":"2024-07-05","close":11760.5107},{"date":"2024-07-08","close":11751.6416},{"date":"2024-07-09","close":11769.3809},{"date":"2024-07-10","close":11778.25},{"date":"2024-07-11","close":11849.2031},{"date":"2024-07-12","close":11893.5488},{"date":"2024-07-15","close":12044.3242},{"date":"2024-07-16","close":12044.3242},{"date":"2024-07-17","close":12301.5303},{"date":"2024-07-18","close":12124.1465},{"date":"2024-07-19","close":11982.2402},{"date":"2024-07-22","close":11866.9404},{"date":"2024-07-23","close":11849.2031},{"date":"2024-07-24","close":11866.9404},{"date":"2024-07-25","close":11920.1562},{"date":"2024-07-26","close":11999.9785},{"date":"2024-07-29","close":12212.8389},{"date":"2024-07-30","close":12070.9326},{"date":"2024-07-31","close":12186.2314},{"date":"2024-08-01","close":12345.876},{"date":"2024-08-02","close":11946.7637},{"date":"2024-08-05","close":11263.8379},{"date":"2024-08-06","close":11343.6602},{"date":"2024-08-07","close":11778.25},{"date":"2024-08-08","close":11849.2031},{"date":"2024-08-09","close":11955.6328},{"date":"2024-08-12","close":11973.3711},{"date":"2024-08-13","close":11831.4639},{"date":"2024-08-14","close":11875.8105},{"date":"2024-08-16","close":11973.3711},{"date":"2024-08-19","close":11911.2861},{"date":"2024-08-20","close":11902.418},{"date":"2024-08-21","close":12177.3623},{"date":"2024-08-22","close":12301.5303},{"date":"2024-08-23","close":12762.7266},{"date":"2024-08-26","close":12851.4189},{"date":"2024-08-27","close":12807.0723},{"date":"2024-08-28","close":12478.9141},{"date":"2024-08-29","close":12620.8193},{"date":"2024-08-30","close":12727.25},{"date":"2024-09-02","close":12470.0439},{"date":"2024-09-03","close":12727.25},{"date":"2024-09-04","close":12620.8193},{"date":"2024-09-05","close":12647.4277},{"date":"2024-09-06","close":12567.6055},{"date":"2024-09-09","close":12594.2129},{"date":"2024-09-10","close":12603.082},{"date":"2024-09-11","close":12372.4834},{"date":"2024-09-12","close":12416.8291},{"date":"2024-09-13","close":12496.6514},{"date":"2024-09-19","close":12567.6055},{"date":"2024-09-20","close":12656.2969},{"date":"2024-09-23","close":12399.0908},{"date":"2024-09-24","close":12328.1377},{"date":"2024-09-25","close":12115.2783},{"date":"2024-09-26","close":12292.6611},{"date":"2024-09-27","close":12354.7451},{"date":"2024-09-30","close":12310.3994},{"date":"2024-10-02","close":11760.5107},{"date":"2024-10-04","close":11698.4277},{"date":"2024-10-07","close":11636.3428},{"date":"2024-10-08","close":11671.8193},{"date":"2024-10-10","close":11689.5576},{"date":"2024-10-11","close":11733.9043},{"date":"2024-10-14","close":11787.1182},{"date":"2024-10-15","close":11733.9043},{"date":"2024-10-16","close":11733.9043},{"date":"2024-10-17","close":11769.3809},{"date":"2024-10-18","close":11795.9873},{"date":"2024-10-21","close":11831.4639},{"date":"2024-10-22","close":11840.334},{"date":"2024-10-23","close":11822.5957},{"date":"2024-10-24","close":11813.7266},{"date":"2024-10-25","close":12399.0908},{"date":"2024-10-28","close":12807.0723},{"date":"2024-10-29","close":12815.9424},{"date":"2024-10-30","close":12407.96},{"date":"2024-10-31","close":12381.3525},{"date":"2024-11-01","close":12407.96},{"date":"2024-11-04","close":12425.6982},{"date":"2024-11-05","close":12372.4834},{"date":"2024-11-06","close":12514.3906},{"date":"2024-11-07","close":12576.4736},{"date":"2024-11-08","close":12523.2598},{"date":"2024-11-11","close":12523.2598},{"date":"2024-11-12","close":12248.3145},{"date":"2024-11-13","close":11778.25},{"date":"2024-11-14","close":12053.1934},{"date":"2024-11-15","close":11991.1104},{"date":"2024-11-18","close":12044.3242},{"date":"2024-11-19","close":12088.6699},{"date":"2024-11-20","close":12035.4551},{"date":"2024-11-21","close":12177.3623},{"date":"2024-11-22","close":12203.9688},{"date":"2024-11-25","close":12266.0537},{"date":"2024-11-26","close":12168.4922},{"date":"2024-11-27","close":12310.3994},{"date":"2024-11-28","close":12718.3809},{"date":"2024-11-29","close":12505.5205},{"date":"2024-12-02","close":12470.0439},{"date":"2024-12-03","close":12753.8574},{"date":"2024-12-04","close":12984.4561},{"date":"2024-12-05","close":12833.6797},{"date":"2024-12-06","close":12603.082},{"date":"2024-12-09","close":11937.8945},{"date":"2024-12-10","close":12274.9229},{"date":"2024-12-11","close":12603.082},{"date":"2024-12-12","close":12860.2881},{"date":"2024-12-13","close":13126.3623},{"date":"2024-12-16","close":13738.334},{"date":"2024-12-17","close":13543.2129},{"date":"2024-12-18","close":13747.2041},{"date":"2024-12-19","close":13587.5586},{"date":"2024-12-20","close":13658.5117},{"date":"2024-12-23","close":13756.0732},{"date":"2024-12-24","close":14013.2793},{"date":"2024-12-26","close":13596.4277},{"date":"2024-12-27","close":13228.1914},{"date":"2024-12-30","close":13218.75},{"date":"2025-01-02","close":13020.4688},{"date":"2025-01-03","close":13190.4238},{"date":"2025-01-06","close":12992.1426},{"date":"2025-01-07","close":13105.4463},{"date":"2025-01-08","close":13058.2363},{"date":"2025-01-09","close":12992.1426},{"date":"2025-01-10","close":13199.8652},{"date":"2025-01-13","close":13067.6777},{"date":"2025-01-14","close":13209.3076},{"date":"2025-01-15","close":13360.3789},{"date":"2025-01-16","close":13445.3564},{"date":"2025-01-17","close":13369.8213},{"date":"2025-01-20","close":13180.9814},{"date":"2025-01-21","close":13558.6602},{"date":"2025-01-22","close":13322.6113},{"date":"2025-01-23","close":13237.6338},{"date":"2025-01-24","close":13218.75},{"date":"2025-01-31","close":13303.7275},{"date":"2025-02-03","close":13086.5625},{"date":"2025-02-04","close":13143.2139},{"date":"2025-02-05","close":12982.7002},{"date":"2025-02-06","close":12963.8164},{"date":"2025-02-07","close":12963.8164},{"date":"2025-02-10","close":12973.2588},{"date":"2025-02-11","close":12982.7002},{"date":"2025-02-12","close":12935.4902},{"date":"2025-02-13","close":12973.2588},{"date":"2025-02-14","close":13058.2363},{"date":"2025-02-17","close":13162.0977},{"date":"2025-02-18","close":13105.4463},{"date":"2025-02-19","close":13133.7715},{"date":"2025-02-20","close":13124.3301},{"date":"2025-02-21","close":13086.5625},{"date":"2025-02-24","close":13313.1689},{"date":"2025-02-25","close":13454.7988},{"date":"2025-02-26","close":13435.915},{"date":"2025-02-27","close":13218.75},{"date":"2025-02-28","close":13303.7275},{"date":"2025-03-04","close":13228.1914},{"date":"2025-03-05","close":13284.8438},{"date":"2025-03-06","close":13199.8652},{"date":"2025-03-07","close":13152.6562},{"date":"2025-03-10","close":13322.6113},{"date":"2025-03-11","close":13124.3301},{"date":"2025-03-12","close":13124.3301},{"date":"2025-03-13","close":13256.5176},{"date":"2025-03-14","close":13332.0527},{"date":"2025-03-17","close":13275.4014},{"date":"2025-03-18","close":13294.2852},{"date":"2025-03-19","close":13341.4951},{"date":"2025-03-20","close":13275.4014},{"date":"2025-03-21","close":13218.75},{"date":"2025-03-24","close":13218.75},{"date":"2025-03-25","close":13086.5625},{"date":"2025-03-26","close":13180.9814},{"date":"2025-03-27","close":13171.54},{"date":"2025-03-28","close":13124.3301},{"date":"2025-03-31","close":12982.7002},{"date":"2025-04-01","close":13067.6777},{"date":"2025-04-02","close":12992.1426},{"date":"2025-04-03","close":12869.3975},{"date":"2025-04-04","close":13067.6777},{"date":"2025-04-07","close":12926.0488},{"date":"2025-04-08","close":13105.4463},{"date":"2025-04-09","close":12973.2588},{"date":"2025-04-10","close":13067.6777},{"date":"2025-04-11","close":13048.7939},{"date":"2025-04-14","close":13048.7939},{"date":"2025-04-15","close":13029.9102},{"date":"2025-04-16","close":13029.9102},{"date":"2025-04-17","close":13029.9102},{"date":"2025-04-18","close":13039.3525},{"date":"2025-04-21","close":13256.5176},{"date":"2025-04-22","close":13417.0312},{"date":"2025-04-23","close":13549.2188},{"date":"2025-04-24","close":13426.4727},{"date":"2025-04-25","close":13756.9414},{"date":"2025-04-28","close":13879.6875},{"date":"2025-04-29","close":14162.9463},{"date":"2025-04-30","close":14002.4326},{"date":"2025-05-02","close":13992.9902},{"date":"2025-05-07","close":13955.2227},{"date":"2025-05-08","close":14040.2002},{"date":"2025-05-09","close":14162.9463},{"date":"2025-05-12","close":14483.9727},{"date":"2025-05-13","close":14427.3213},{"date":"2025-05-14","close":14550.0664},{"date":"2025-05-15","close":14852.209},{"date":"2025-05-16","close":13568.1025},{"date":"2025-05-19","close":13360.3789},{"date":"2025-05-20","close":13775.8252},{"date":"2025-05-21","close":14266.8076},{"date":"2025-05-22","close":14021.3164},{"date":"2025-05-23","close":14663.3701},{"date":"2025-05-26","close":15229.8877},{"date":"2025-05-27","close":15503.7051},{"date":"2025-05-28","close":15343.1914},{"date":"2025-05-29","close":15966.3613},{"date":"2025-05-30","close":15871.9414},{"date":"2025-06-02","close":16079.665},{"date":"2025-06-04","close":16995.5352},{"date":"2025-06-05","close":17703.6816},{"date":"2025-06-09","close":18222.9902},{"date":"2025-06-10","close":17845.3125},{"date":"2025-06-11","close":17571.4941},{"date":"2025-06-12","close":17429.8652},{"date":"2025-06-13","close":16920.0},{"date":"2025-06-16","close":17939.7324},{"date":"2025-06-17","close":17439.3066},{"date":"2025-06-18","close":17354.3301},{"date":"2025-06-19","close":17061.6289},{"date":"2025-06-20","close":17004.9766},{"date":"2025-06-23","close":16768.9277},{"date":"2025-06-24","close":17174.9316},{"date":"2025-06-25","close":17118.2812},{"date":"2025-06-26","close":16901.1152},{"date":"2025-06-27","close":16863.3477},{"date":"2025-06-30","close":16787.8125},{"date":"2025-07-01","close":17373.2129},{"date":"2025-07-02","close":16929.4414},{"date":"2025-07-03","close":17061.6289},{"date":"2025-07-04","close":16910.5566},{"date":"2025-07-07","close":16901.1152},{"date":"2025-07-08","close":16957.7676},{"date":"2025-07-09","close":17241.0254},{"date":"2025-07-10","close":18024.709},{"date":"2025-07-11","close":17788.6602},{"date":"2025-07-14","close":18317.4102},{"date":"2025-07-15","close":17939.7324},{"date":"2025-07-16","close":17750.8926},{"date":"2025-07-17","close":17373.2129},{"date":"2025-07-18","close":17363.7715},{"date":"2025-07-21","close":17505.4004},{"date":"2025-07-22","close":17250.4688},{"date":"2025-07-23","close":17184.375},{"date":"2025-07-24","close":17023.8613},{"date":"2025-07-25","close":17184.375},{"date":"2025-07-28","close":16429.0176},{"date":"2025-07-29","close":16561.2051},{"date":"2025-07-30","close":17184.375},{"date":"2025-07-31","close":17684.7988},{"date":"2025-08-01","close":17278.7949},{"date":"2025-08-04","close":17949.1738},{"date":"2025-08-05","close":18015.2676},{"date":"2025-08-06","close":18015.2676},{"date":"2025-08-07","close":18232.4316},{"date":"2025-08-08","close":18147.4551},{"date":"2025-08-11","close":18251.3164},{"date":"2025-08-12","close":18090.8027},{"date":"2025-08-13","close":18053.0352},{"date":"2025-08-14","close":17420.4238},{"date":"2025-08-18","close":17165.4902},{"date":"2025-08-19","close":17052.1875},{"date":"2025-08-20","close":16797.2539},{"date":"2025-08-21","close":17080.5137},{"date":"2025-08-22","close":17467.6328},{"date":"2025-08-25","close":17118.2812},{"date":"2025-08-26","close":16853.9062},{"date":"2025-08-27","close":16948.3262},{"date":"2025-08-28","close":17033.3027},{"date":"2025-08-29","close":16853.9062},{"date":"2025-09-01","close":16797.2539},{"date":"2025-09-02","close":16816.1387},{"date":"2025-09-03","close":16504.5527},{"date":"2025-09-04","close":16485.6699},{"date":"2025-09-05","close":16495.1113},{"date":"2025-09-08","close":16617.8574},{"date":"2025-09-09","close":16561.2051},{"date":"2025-09-10","close":16806.6953},{"date":"2025-09-11","close":17118.2812},{"date":"2025-09-12","close":16986.0938},{"date":"2025-09-15","close":16683.9512},{"date":"2025-09-16","close":16391.25},{"date":"2025-09-17","close":16126.875},{"date":"2025-09-18","close":16079.665},{"date":"2025-09-19","close":16810.0},{"date":"2025-09-22","close":15739.7539},{"date":"2025-09-23","close":15607.5664},{"date":"2025-09-24","close":15532.0312},{"date":"2025-09-25","close":15418.7275},{"date":"2025-09-26","close":15456.4951},{"date":"2025-09-29","close":15588.6826},{"date":"2025-09-30","close":15598.125},{"date":"2025-10-01","close":15532.0312},{"date":"2025-10-02","close":15683.1025},{"date":"2025-10-10","close":15626.4502},{"date":"2025-10-13","close":15758.6377},{"date":"2025-10-14","close":15862.5},{"date":"2025-10-15","close":16004.1289},{"date":"2025-10-16","close":16089.1064},{"date":"2025-10-17","close":16174.084},{"date":"2025-10-20","close":16174.084},{"date":"2025-10-21","close":16277.9463},{"date":"2025-10-22","close":16287.3877},{"date":"2025-10-23","close":15928.5938},{"date":"2025-10-24","close":16164.6426},{"date":"2025-10-27","close":16268.5039},{"date":"2025-10-28","close":15985.2451},{"date":"2025-10-29","close":16060.7812},{"date":"2025-10-30","close":15635.8926},{"date":"2025-10-31","close":15277.0977},{"date":"2025-11-03","close":14993.8389},{"date":"2025-11-04","close":14974.9551},{"date":"2025-11-05","close":14993.8389},{"date":"2025-11-06","close":15107.1426},{"date":"2025-11-07","close":14984.3965},{"date":"2025-11-10","close":15399.8438},{"date":"2025-11-11","close":15314.8652},{"date":"2025-11-12","close":15768.0801},{"date":"2025-11-13","close":15607.5664},{"date":"2025-11-14","close":15701.9863},{"date":"2025-11-17","close":15692.5439},{"date":"2025-11-18","close":15447.0527},{"date":"2025-11-19","close":15437.6113},{"date":"2025-11-20","close":15484.8213},{"date":"2025-11-21","close":15484.8213},{"date":"2025-11-24","close":15484.8213},{"date":"2025-11-25","close":15277.0977},{"date":"2025-11-26","close":15437.6113},{"date":"2025-11-27","close":15447.0527},{"date":"2025-11-28","close":15390.4014},{"date":"2025-12-01","close":15418.7275},{"date":"2025-12-02","close":15598.125},{"date":"2025-12-03","close":15862.5},{"date":"2025-12-04","close":15711.4277},{"date":"2025-12-05","close":15815.29},{"date":"2025-12-08","close":15569.7988},{"date":"2025-12-09","close":15947.4775},{"date":"2025-12-10","close":15938.0352},{"date":"2025-12-11","close":16400.6914},{"date":"2025-12-12","close":16589.5312},{"date":"2025-12-15","close":16570.6465},{"date":"2025-12-16","close":16759.4863},{"date":"2025-12-17","close":16891.6738},{"date":"2025-12-18","close":16797.2539},{"date":"2025-12-19","close":16797.2539},{"date":"2025-12-22","close":16759.4863},{"date":"2025-12-23","close":16844.4629},{"date":"2025-12-24","close":16910.5566},{"date":"2025-12-26","close":16920.0},{"date":"2025-12-29","close":16440.0},{"date":"2025-12-30","close":16380.0},{"date":"2026-01-02","close":15960.0},{"date":"2026-01-05","close":15970.0},{"date":"2026-01-06","close":15900.0},{"date":"2026-01-07","close":15800.0},{"date":"2026-01-08","close":15740.0},{"date":"2026-01-09","close":15790.0},{"date":"2026-01-12","close":16030.0},{"date":"2026-01-13","close":15810.0},{"date":"2026-01-14","close":15940.0},{"date":"2026-01-15","close":16040.0},{"date":"2026-01-16","close":15660.0},{"date":"2026-01-19","close":15600.0},{"date":"2026-01-20","close":15840.0},{"date":"2026-01-21","close":15370.0},{"date":"2026-01-22","close":15450.0},{"date":"2026-01-23","close":15760.0},{"date":"2026-01-26","close":15700.0},{"date":"2026-01-27","close":15560.0},{"date":"2026-01-28","close":15550.0},{"date":"2026-01-29","close":15580.0},{"date":"2026-01-30","close":15600.0},{"date":"2026-02-02","close":15330.0},{"date":"2026-02-03","close":15820.0},{"date":"2026-02-04","close":16000.0},{"date":"2026-02-05","close":16010.0},{"date":"2026-02-06","close":16060.0},{"date":"2026-02-09","close":15970.0},{"date":"2026-02-10","close":16270.0},{"date":"2026-02-11","close":16240.0},{"date":"2026-02-12","close":16260.0},{"date":"2026-02-13","close":16300.0},{"date":"2026-02-19","close":16640.0},{"date":"2026-02-20","close":17000.0},{"date":"2026-02-23","close":17290.0},{"date":"2026-02-24","close":17070.0},{"date":"2026-02-25","close":17400.0},{"date":"2026-02-26","close":17440.0},{"date":"2026-02-27","close":17000.0},{"date":"2026-03-03","close":17200.0},{"date":"2026-03-04","close":16090.0},{"date":"2026-03-05","close":16450.0},{"date":"2026-03-06","close":16830.0},{"date":"2026-03-09","close":16590.0},{"date":"2026-03-10","close":17010.0},{"date":"2026-03-11","close":17530.0},{"date":"2026-03-12","close":17540.0},{"date":"2026-03-13","close":17710.0},{"date":"2026-03-16","close":17900.0},{"date":"2026-03-17","close":17660.0},{"date":"2026-03-18","close":17790.0},{"date":"2026-03-19","close":18050.0},{"date":"2026-03-20","close":18330.0},{"date":"2026-03-23","close":19480.0},{"date":"2026-03-24","close":20000.0},{"date":"2026-03-25","close":18700.0},{"date":"2026-03-26","close":18460.0},{"date":"2026-03-27","close":18240.0},{"date":"2026-03-30","close":17060.0},{"date":"2026-03-31","close":16760.0},{"date":"2026-04-01","close":17140.0},{"date":"2026-04-02","close":16490.0},{"date":"2026-04-03","close":16400.0},{"date":"2026-04-06","close":16660.0},{"date":"2026-04-07","close":16700.0},{"date":"2026-04-08","close":17110.0},{"date":"2026-04-09","close":17110.0},{"date":"2026-04-10","close":17240.0},{"date":"2026-04-13","close":16970.0},{"date":"2026-04-14","close":17120.0},{"date":"2026-04-15","close":17400.0},{"date":"2026-04-16","close":17410.0},{"date":"2026-04-17","close":17480.0},{"date":"2026-04-20","close":17850.0},{"date":"2026-04-21","close":17680.0},{"date":"2026-04-22","close":17540.0},{"date":"2026-04-23","close":17510.0},{"date":"2026-04-24","close":17560.0},{"date":"2026-04-27","close":17460.0},{"date":"2026-04-28","close":17590.0},{"date":"2026-04-29","close":17490.0},{"date":"2026-04-30","close":17550.0},{"date":"2026-05-04","close":17400.0},{"date":"2026-05-06","close":17010.0},{"date":"2026-05-07","close":17100.0},{"date":"2026-05-08","close":17960.0},{"date":"2026-05-11","close":18010.0},{"date":"2026-05-12","close":18160.0},{"date":"2026-05-13","close":17860.0},{"date":"2026-05-14","close":17880.0},{"date":"2026-05-15","close":18060.0},{"date":"2026-05-18","close":17530.0},{"date":"2026-05-19","close":17060.0},{"date":"2026-05-20","close":16570.0},{"date":"2026-05-21","close":16410.0},{"date":"2026-05-22","close":16690.0},{"date":"2026-05-26","close":16660.0},{"date":"2026-05-27","close":16460.0},{"date":"2026-05-28","close":16240.0},{"date":"2026-05-29","close":16320.0},{"date":"2026-06-01","close":16620.0},{"date":"2026-06-02","close":16940.0},{"date":"2026-06-04","close":16690.0},{"date":"2026-06-05","close":16800.0},{"date":"2026-06-08","close":16020.0},{"date":"2026-06-09","close":16090.0},{"date":"2026-06-10","close":16080.0},{"date":"2026-06-11","close":16240.0},{"date":"2026-06-12","close":16630.0},{"date":"2026-06-15","close":17110.0},{"date":"2026-06-16","close":17450.0},{"date":"2026-06-17","close":17620.0},{"date":"2026-06-18","close":17320.0},{"date":"2026-06-19","close":16770.0},{"date":"2026-06-22","close":16350.0},{"date":"2026-06-23","close":15970.0},{"date":"2026-06-24","close":15820.0},{"date":"2026-06-25","close":15480.0},{"date":"2026-06-26","close":15430.0},{"date":"2026-06-29","close":16290.0},{"date":"2026-06-30","close":16000.0},{"date":"2026-07-01","close":16510.0},{"date":"2026-07-02","close":16580.0},{"date":"2026-07-03","close":16580.0},{"date":"2026-07-06","close":17310.0},{"date":"2026-07-07","close":16970.0},{"date":"2026-07-08","close":17770.0},{"date":"2026-07-09","close":16790.0},{"date":"2026-07-10","close":17000.0},{"date":"2026-07-13","close":16400.0},{"date":"2026-07-14","close":16510.0},{"date":"2026-07-15","close":16420.0},{"date":"2026-07-16","close":16780.0},{"date":"2026-07-20","close":17010.0},{"date":"2026-07-21","close":16840.0},{"date":"2026-07-22","close":16930.0},{"date":"2026-07-23","close":17680.0},{"date":"2026-07-24","close":17520.0},{"date":"2026-07-27","close":17840.0},{"date":"2026-07-28","close":17300.0},{"date":"2026-07-29","close":16860.0},{"date":"2026-07-30","close":17550.0},{"date":"2026-07-31","close":17850.0},{"date":"2026-08-03","close":17800.0},{"date":"2026-08-04","close":17710.0},{"date":"2026-08-05","close":17660.0},{"date":"2026-08-06","close":17630.0},{"date":"2026-08-07","close":17730.0},{"date":"2026-08-10","close":17470.0},{"date":"2026-08-11","close":17330.0},{"date":"2026-08-12","close":16700.0},{"date":"2026-08-13","close":16750.0},{"date":"2026-08-14","close":17220.0},{"date":"2026-08-18","close":17440.0},{"date":"2026-08-19","close":17480.0},{"date":"2026-08-20","close":17580.0},{"date":"2026-08-21","close":17920.0},{"date":"2026-08-24","close":18180.0},{"date":"2026-08-25","close":18290.0},{"date":"2026-08-26","close":18350.0},{"date":"2026-08-27","close":18890.0},{"date":"2026-08-28","close":19160.0},{"date":"2026-08-31","close":18920.0},{"date":"2026-09-01","close":18720.0},{"date":"2026-09-02","close":18810.0},{"date":"2026-09-03","close":18990.0},{"date":"2026-09-04","close":18700.0},{"date":"2026-09-07","close":18560.0},{"date":"2026-09-08","close":18200.0},{"date":"2026-09-09","close":18090.0},{"date":"2026-09-10","close":17860.0},{"date":"2026-09-11","close":18030.0},{"date":"2026-09-14","close":18070.0},{"date":"2026-09-15","close":17830.0},{"date":"2026-09-16","close":17740.0},{"date":"2026-09-17","close":17800.0},{"date":"2026-09-18","close":18030.0},{"date":"2026-09-21","close":17710.0},{"date":"2026-09-22","close":17650.0},{"date":"2026-09-23","close":18230.0},{"date":"2026-09-28","close":17630.0},{"date":"2026-09-29","close":17640.0},{"date":"2026-09-30","close":17770.0},{"date":"2026-10-01","close":17790.0},{"date":"2026-10-02","close":17820.0},{"date":"2026-10-06","close":17550.0},{"date":"2026-10-07","close":17250.0},{"date":"2026-10-08","close":17000.0},{"date":"2026-10-12","close":16760.0},{"date":"2026-10-13","close":17060.0},{"date":"2026-10-14","close":16810.0},{"date":"2026-10-15","close":16790.0},{"date":"2026-10-16","close":17050.0},{"date":"2026-10-19","close":17400.0},{"date":"2026-10-20","close":17230.0},{"date":"2026-10-21","close":17070.0},{"date":"2026-10-22","close":17000.0},{"date":"2026-10-23","close":16880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3325.0,"foreign_net":1969.0,"institution_net":1356.0},{"date":"2026-10-21","retail_net":2826.0,"foreign_net":-2463.0,"institution_net":-363.0},{"date":"2026-10-20","retail_net":-3841.0,"foreign_net":493.0,"institution_net":3348.0},{"date":"2026-10-19","retail_net":-5755.0,"foreign_net":1781.0,"institution_net":3974.0},{"date":"2026-10-16","retail_net":-1852.0,"foreign_net":1011.0,"institution_net":841.0},{"date":"2026-10-15","retail_net":-15012.0,"foreign_net":4143.0,"institution_net":10869.0},{"date":"2026-10-14","retail_net":1877.0,"foreign_net":-1046.0,"institution_net":-831.0},{"date":"2026-10-13","retail_net":1257.0,"foreign_net":-31.0,"institution_net":-1226.0},{"date":"2026-10-12","retail_net":2285.0,"foreign_net":-889.0,"institution_net":-1396.0},{"date":"2026-10-08","retail_net":180.0,"foreign_net":166.0,"institution_net":-346.0},{"date":"2026-10-07","retail_net":434.0,"foreign_net":-1624.0,"institution_net":1190.0},{"date":"2026-10-06","retail_net":259.0,"foreign_net":-222.0,"institution_net":-37.0},{"date":"2026-10-02","retail_net":169.0,"foreign_net":152.0,"institution_net":-321.0},{"date":"2026-10-01","retail_net":3517.0,"foreign_net":-3397.0,"institution_net":-120.0},{"date":"2026-09-30","retail_net":-977.0,"foreign_net":-5116.0,"institution_net":6093.0},{"date":"2026-09-29","retail_net":1213.0,"foreign_net":512.0,"institution_net":-1725.0},{"date":"2026-09-28","retail_net":-2836.0,"foreign_net":3877.0,"institution_net":-1041.0},{"date":"2026-09-23","retail_net":1582.0,"foreign_net":120.0,"institution_net":-1702.0},{"date":"2026-09-22","retail_net":1844.0,"foreign_net":-1027.0,"institution_net":-817.0},{"date":"2026-09-21","retail_net":1371.0,"foreign_net":-143.0,"institution_net":-1228.0},{"date":"2026-09-18","retail_net":4593.0,"foreign_net":-1053.0,"institution_net":-3540.0},{"date":"2026-09-17","retail_net":-1553.0,"foreign_net":86.0,"institution_net":1467.0},{"date":"2026-09-16","retail_net":-447.0,"foreign_net":-5382.0,"institution_net":5829.0},{"date":"2026-09-15","retail_net":1334.0,"foreign_net":-1491.0,"institution_net":157.0},{"date":"2026-09-14","retail_net":-1973.0,"foreign_net":-1452.0,"institution_net":3425.0},{"date":"2026-09-11","retail_net":615.0,"foreign_net":510.0,"institution_net":-1125.0},{"date":"2026-09-10","retail_net":11767.0,"foreign_net":30196.0,"institution_net":-41963.0},{"date":"2026-09-09","retail_net":6078.0,"foreign_net":19426.0,"institution_net":-25504.0},{"date":"2026-09-08","retail_net":915.0,"foreign_net":69.0,"institution_net":-984.0},{"date":"2026-09-07","retail_net":1886.0,"foreign_net":-485.0,"institution_net":-1401.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3325.0,"foreign_net":1969.0,"institution_net":1356.0},"d3":{"retail_net":-4340.0,"foreign_net":-1.0,"institution_net":4341.0},"d7":{"retail_net":-25082.0,"foreign_net":5888.0,"institution_net":19194.0},"d14":{"retail_net":-16981.0,"foreign_net":43.0,"institution_net":16938.0},"d30":{"retail_net":8431.0,"foreign_net":38690.0,"institution_net":-47121.0}},"analysis":"최근 5일 외국인 순매수 2791.00, 기관 순매수 9156.00. 30일 누적: 외국인 3.87만, 기관 -4.71만.","foreign_flow":2791.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":9156.0},"insider_trades":[],"price_analysis":{"current":17000.0,"low_30d":16580.0,"support":16805.0,"high_30d":18830.0,"change_1d":0.0,"change_7d":-2.3,"change_30d":-6.6,"resistance":18605.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.17,"per":2.32,"quarter":"2024-Q2"},{"pbr":0.17,"per":2.35,"quarter":"2024-Q3"},{"pbr":0.18,"per":2.81,"quarter":"2024-Q4"},{"pbr":0.18,"per":3.51,"quarter":"2025-Q1"},{"pbr":0.23,"per":7.43,"quarter":"2025-Q2"},{"pbr":0.21,"per":8.27,"quarter":"2025-Q3"},{"pbr":0.22,"per":11.24,"quarter":"2025-Q4"},{"pbr":0.23,"per":12.34,"quarter":"2026-Q1"},{"pbr":0.22,"per":6.21,"quarter":"2026-Q2"},{"pbr":0.22,"per":6.6,"quarter":"현재"}],"timeline":[{"close":11920.1562,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12310.3994,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13218.75,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12982.7002,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16787.8125,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15598.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16760.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.2,"pbr_5y_low":0.17,"per_5y_avg":6.28,"per_5y_low":2.32,"current_pbr":0.22,"current_per":6.6,"pbr_5y_high":0.23,"per_5y_high":12.34,"pbr_5y_median":0.21,"per_5y_median":6.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +27.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 6.6x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.58,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.17,"per":2.32,"close":11920.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":2.35,"close":12310.3994,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.18,"per":2.81,"close":13218.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.18,"per":3.51,"close":12982.7002,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.23,"per":7.43,"close":16787.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":8.27,"close":15598.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":11.24,"close":16380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":12.34,"close":16760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":6.21,"close":16000.0,"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":"6.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.3%"}],"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":1784.73,"pbr":null,"per":null,"roa":0.014775273614975255,"roe":0.023368264607414042,"revenue":502403655260.0,"market_cap":null,"net_income":55028417930.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2389271845283031,"total_assets":3724358638897.0,"total_equity":2354835451176.0,"profit_margin":0.10953028974584615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65256169166.0,"operating_margin":0.129887926735384},{"eps":144.05,"pbr":0.32,"per":17.1,"roa":0.0016517450508742274,"roe":0.0026398056262340523,"revenue":395615058113.0,"market_cap":539900000000.0,"net_income":6075503922.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13881653391543486,"total_assets":3678233465137.0,"total_equity":2301496694159.0,"profit_margin":0.015357109891061444,"dividend_yield":5.71,"fiscal_quarter":"Q1","operating_income":12396113205.0,"operating_margin":0.03133377496834128},{"eps":-197.99642104827183,"pbr":null,"per":null,"roa":-0.0022349726614533465,"roe":-0.0035537820629040913,"revenue":471829342874.0,"market_cap":null,"net_income":-8350767703.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15288352104727687,"total_assets":3736407092143.0,"total_equity":2349825497227.0,"profit_margin":-0.017698703629015367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14159893513.0,"operating_margin":0.030010625084801772},{"eps":843.8418897057298,"pbr":null,"per":null,"roa":0.009651457951823282,"roe":0.015269781208836139,"revenue":505045295174.0,"market_cap":null,"net_income":35842860875.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19685600874421977,"total_assets":3713725019983.0,"total_equity":2347306774393.0,"profit_margin":0.07096959662331136,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":49097206866.0,"operating_margin":0.09721347240564801},{"eps":568.0611603884942,"pbr":null,"per":null,"roa":0.006600809521362995,"roe":0.010487710932707724,"revenue":543122350704.0,"market_cap":null,"net_income":24105207413.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21361315435208353,"total_assets":3651856235964.0,"total_equity":2298424085834.0,"profit_margin":0.044382646712577044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":47312378769.0,"operating_margin":0.08711182426514628},{"eps":242.78132580919043,"pbr":null,"per":null,"roa":0.0028196886012687473,"roe":0.004581188166358418,"revenue":410492171627.0,"market_cap":null,"net_income":10343212961.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1387800194098828,"total_assets":3668211077048.0,"total_equity":2257757722539.0,"profit_margin":0.02519710161585863,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12654739218.0,"operating_margin":0.03082821084709728},{"eps":231.1455564987997,"pbr":null,"per":null,"roa":0.0026284249731057655,"roe":0.004230853090261503,"revenue":629270663546.0,"market_cap":null,"net_income":9748877468.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17244420917942183,"total_assets":3709018734699.0,"total_equity":2304234455798.0,"profit_margin":0.0154923438080907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34284268969.0,"operating_margin":0.05448254774154715},{"eps":1216.8865614770896,"pbr":null,"per":null,"roa":0.013848458827097525,"roe":0.02226888601523024,"revenue":492032013664.0,"market_cap":null,"net_income":51323841825.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24478263950167878,"total_assets":3706104951157.0,"total_equity":2304733240356.0,"profit_margin":0.10430996439196769,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":70417467122.0,"operating_margin":0.143115620867074},{"eps":2006.4946948677086,"pbr":null,"per":null,"roa":0.02304240000333106,"roe":0.037389740193892365,"revenue":613999736116.0,"market_cap":null,"net_income":84626636206.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2885135074610723,"total_assets":3672648517245.0,"total_equity":2263365184330.0,"profit_margin":0.1378284569653494,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":119909290407.0,"operating_margin":0.19529208785253635},{"eps":1244.7530096424105,"pbr":null,"per":null,"roa":0.01439196909137462,"roe":0.02401977873270202,"revenue":513440101431.0,"market_cap":null,"net_income":52808657983.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20763046030857507,"total_assets":3669314299365.0,"total_equity":2198548894670.0,"profit_margin":0.1028526167625355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54702924595.0,"operating_margin":0.10654197917641887},{"eps":769.552884246372,"pbr":null,"per":null,"roa":0.009117654340804372,"roe":0.014767751768019453,"revenue":620769063972.0,"market_cap":null,"net_income":32456937037.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2060474557906921,"total_assets":3559790251287.0,"total_equity":2197825203650.0,"profit_margin":0.05228504273283822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":52292771268.0,"operating_margin":0.0842386876262872},{"eps":1110.5308934363568,"pbr":null,"per":null,"roa":0.013327289524135729,"roe":0.021674374017400484,"revenue":530374736900.0,"market_cap":null,"net_income":46838147220.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22937955444687397,"total_assets":3514454093248.0,"total_equity":2160991924491.0,"profit_margin":0.08831142202165475,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":71053299301.0,"operating_margin":0.13396810661891842}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5131.3315,"per":2.32,"date":"2024-06","close":11920.16,"source":"reported"},{"eps":5131.3315,"per":2.37,"date":"2024-07","close":12186.23,"source":"reported"},{"eps":5131.3315,"per":2.48,"date":"2024-08","close":12727.25,"source":"reported"},{"eps":5237.6872,"per":2.35,"date":"2024-09","close":12310.4,"source":"reported"},{"eps":5237.6872,"per":2.36,"date":"2024-10","close":12381.35,"source":"reported"},{"eps":5237.6872,"per":2.39,"date":"2024-11","close":12505.52,"source":"reported"},{"eps":4699.2798,"per":2.81,"date":"2024-12","close":13218.75,"source":"reported"},{"eps":4699.2798,"per":2.83,"date":"2025-01","close":13303.73,"source":"reported"},{"eps":4699.2798,"per":2.83,"date":"2025-02","close":13303.73,"source":"reported"},{"eps":3697.3081,"per":3.51,"date":"2025-03","close":12982.7,"source":"reported"},{"eps":3697.3081,"per":3.79,"date":"2025-04","close":14002.43,"source":"reported"},{"eps":3697.3081,"per":4.29,"date":"2025-05","close":15871.94,"source":"reported"},{"eps":2258.8746,"per":7.43,"date":"2025-06","close":16787.81,"source":"reported"},{"eps":2258.8746,"per":7.83,"date":"2025-07","close":17684.8,"source":"reported"},{"eps":2258.8746,"per":7.46,"date":"2025-08","close":16853.91,"source":"reported"},{"eps":1885.8299,"per":8.27,"date":"2025-09","close":15598.12,"source":"reported"},{"eps":1885.8299,"per":8.1,"date":"2025-10","close":15277.1,"source":"reported"},{"eps":1885.8299,"per":8.16,"date":"2025-11","close":15390.4,"source":"reported"},{"eps":1456.688,"per":11.24,"date":"2025-12","close":16380.0,"source":"reported"},{"eps":1456.688,"per":10.71,"date":"2026-01","close":15600.0,"source":"reported"},{"eps":1456.688,"per":11.67,"date":"2026-02","close":17000.0,"source":"reported"},{"eps":1357.9566,"per":12.34,"date":"2026-03","close":16760.0,"source":"reported"},{"eps":1357.9566,"per":12.92,"date":"2026-04","close":17550.0,"source":"reported"},{"eps":1357.9566,"per":12.02,"date":"2026-05","close":16320.0,"source":"reported"},{"eps":2574.6255,"per":6.21,"date":"2026-06","close":16000.0,"source":"reported"},{"eps":2574.6255,"per":6.93,"date":"2026-07","close":17850.0,"source":"reported"},{"eps":2574.6255,"per":7.35,"date":"2026-08","close":18920.0,"source":"reported"},{"eps":2574.6255,"per":6.9,"date":"2026-09","close":17770.0,"source":"reported"},{"eps":2574.6255,"per":6.56,"date":"2026-10","close":16880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.43,"std":3.47,"count":29,"current":6.56,"lower_1sd":2.96,"upper_1sd":9.9},"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":"한일홀딩스","phase":"above-fold","symbol_resolved":true}