{"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":"2026-10-23T09:46:19.756021+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-57.5,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","unit":"%","value":-93.8,"direction":"higher_better","percentile":12}],"summary":"매출 -57.5%","percentile":14},"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":25.4,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 25","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.72,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.01,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 2.0x","percentile":32}},"signals":[],"summary":"한진중공업홀딩스(003480)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1293.77억. 현재가 4,380원, 전일 대비 -0.1%, 30일 -7.5%. PER 1.9배 / ROE 0.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9633.00, 기관 순매도 1.59만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.15%","value_pct":2.15},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":24.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.15},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-78.63175005587709,"grade":"D","trend":"하락","atr_14":181.07142857142858,"rsi_14":25.384615384615387,"sma_20":4620.25,"sma_60":4682.666666666667,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-78.63)가 시그널선(-51.22)을 하회합니다(데드크로스). 현재가가 SMA20(4620)과 SMA60(4683) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4377~4864 (현재 위치 1%).","bb_lower":4376.621697046505,"bb_upper":4863.878302953495,"macd_signal":-51.22367602979163},"change_pct":-0.68,"chart_data":[{"date":"2024-10-23","open":3245,"high":3245,"low":3193,"close":3226,"volume":6415},{"date":"2024-10-24","open":3198,"high":3241,"low":3193,"close":3222,"volume":4541},{"date":"2024-10-25","open":3236,"high":3255,"low":3212,"close":3236,"volume":10585},{"date":"2024-10-28","open":3245,"high":3245,"low":3203,"close":3226,"volume":22354},{"date":"2024-10-29","open":3226,"high":3226,"low":3203,"close":3217,"volume":10208},{"date":"2024-10-30","open":3217,"high":3241,"low":3208,"close":3226,"volume":9745},{"date":"2024-10-31","open":3226,"high":3283,"low":3217,"close":3283,"volume":5226},{"date":"2024-11-01","open":3311,"high":3311,"low":3222,"close":3231,"volume":7199},{"date":"2024-11-04","open":3245,"high":3297,"low":3217,"close":3269,"volume":13830},{"date":"2024-11-05","open":3269,"high":3297,"low":3193,"close":3241,"volume":14007},{"date":"2024-11-06","open":3241,"high":3274,"low":3222,"close":3264,"volume":7624},{"date":"2024-11-07","open":3264,"high":3292,"low":3236,"close":3269,"volume":10656},{"date":"2024-11-08","open":3274,"high":3368,"low":3259,"close":3344,"volume":33092},{"date":"2024-11-11","open":3335,"high":3391,"low":3297,"close":3325,"volume":44594},{"date":"2024-11-12","open":3325,"high":3349,"low":3255,"close":3288,"volume":21742},{"date":"2024-11-13","open":3278,"high":3292,"low":3217,"close":3292,"volume":15885},{"date":"2024-11-14","open":3269,"high":3335,"low":3264,"close":3311,"volume":24547},{"date":"2024-11-15","open":3307,"high":3316,"low":3255,"close":3316,"volume":15321},{"date":"2024-11-18","open":3292,"high":3349,"low":3292,"close":3321,"volume":21193},{"date":"2024-11-19","open":3325,"high":3344,"low":3311,"close":3344,"volume":11028},{"date":"2024-11-20","open":3330,"high":3377,"low":3302,"close":3373,"volume":15477},{"date":"2024-11-21","open":3373,"high":3373,"low":3321,"close":3354,"volume":7599},{"date":"2024-11-22","open":3354,"high":3585,"low":3278,"close":3420,"volume":92059},{"date":"2024-11-25","open":3420,"high":3533,"low":3420,"close":3533,"volume":50379},{"date":"2024-11-26","open":3533,"high":3533,"low":3458,"close":3528,"volume":34544},{"date":"2024-11-27","open":3542,"high":3542,"low":3481,"close":3514,"volume":51861},{"date":"2024-11-28","open":3533,"high":3533,"low":3481,"close":3509,"volume":27420},{"date":"2024-11-29","open":3509,"high":3519,"low":3462,"close":3486,"volume":49125},{"date":"2024-12-02","open":3491,"high":3509,"low":3481,"close":3505,"volume":24373},{"date":"2024-12-03","open":3505,"high":3519,"low":3481,"close":3509,"volume":14230},{"date":"2024-12-04","open":3486,"high":3514,"low":3415,"close":3486,"volume":70777},{"date":"2024-12-05","open":3472,"high":3524,"low":3462,"close":3491,"volume":7341},{"date":"2024-12-06","open":3486,"high":3491,"low":3349,"close":3396,"volume":20199},{"date":"2024-12-09","open":3387,"high":3387,"low":3075,"close":3226,"volume":17855},{"date":"2024-12-10","open":3226,"high":3368,"low":3226,"close":3363,"volume":18927},{"date":"2024-12-11","open":3363,"high":3363,"low":3302,"close":3358,"volume":11993},{"date":"2024-12-12","open":3368,"high":3396,"low":3344,"close":3396,"volume":8901},{"date":"2024-12-13","open":3396,"high":3443,"low":3377,"close":3396,"volume":13036},{"date":"2024-12-16","open":3396,"high":3443,"low":3391,"close":3410,"volume":13457},{"date":"2024-12-17","open":3415,"high":3467,"low":3387,"close":3420,"volume":16401},{"date":"2024-12-18","open":3420,"high":3500,"low":3410,"close":3429,"volume":43820},{"date":"2024-12-19","open":3410,"high":3429,"low":3330,"close":3429,"volume":9785},{"date":"2024-12-20","open":3434,"high":3434,"low":3340,"close":3368,"volume":8357},{"date":"2024-12-23","open":3410,"high":3410,"low":3358,"close":3358,"volume":46561},{"date":"2024-12-24","open":3382,"high":3406,"low":3340,"close":3396,"volume":45221},{"date":"2024-12-26","open":3396,"high":3491,"low":3368,"close":3486,"volume":35065},{"date":"2024-12-27","open":3608,"high":3613,"low":3535,"close":3578,"volume":14099},{"date":"2024-12-30","open":3578,"high":3588,"low":3515,"close":3588,"volume":28509},{"date":"2025-01-02","open":3598,"high":3617,"low":3569,"close":3569,"volume":26080},{"date":"2025-01-03","open":3569,"high":3603,"low":3539,"close":3559,"volume":10676},{"date":"2025-01-06","open":3559,"high":3627,"low":3525,"close":3598,"volume":13838},{"date":"2025-01-07","open":3603,"high":3656,"low":3593,"close":3656,"volume":33624},{"date":"2025-01-08","open":3656,"high":3656,"low":3588,"close":3642,"volume":18300},{"date":"2025-01-09","open":3642,"high":3642,"low":3598,"close":3608,"volume":10146},{"date":"2025-01-10","open":3617,"high":3617,"low":3564,"close":3574,"volume":12401},{"date":"2025-01-13","open":3569,"high":3574,"low":3442,"close":3461,"volume":28134},{"date":"2025-01-14","open":3461,"high":3481,"low":3457,"close":3471,"volume":15308},{"date":"2025-01-15","open":3491,"high":3496,"low":3466,"close":3486,"volume":10095},{"date":"2025-01-16","open":3486,"high":3535,"low":3466,"close":3486,"volume":6222},{"date":"2025-01-17","open":3476,"high":3476,"low":3447,"close":3476,"volume":11460},{"date":"2025-01-20","open":3476,"high":3510,"low":3461,"close":3510,"volume":10275},{"date":"2025-01-21","open":3466,"high":3505,"low":3403,"close":3427,"volume":33361},{"date":"2025-01-22","open":3427,"high":3452,"low":3403,"close":3442,"volume":24871},{"date":"2025-01-23","open":3447,"high":3452,"low":3393,"close":3403,"volume":11286},{"date":"2025-01-24","open":3403,"high":3452,"low":3393,"close":3452,"volume":7310},{"date":"2025-01-31","open":3413,"high":3452,"low":3393,"close":3413,"volume":15493},{"date":"2025-02-03","open":3379,"high":3413,"low":3364,"close":3388,"volume":15590},{"date":"2025-02-04","open":3388,"high":3413,"low":3359,"close":3413,"volume":10410},{"date":"2025-02-05","open":3413,"high":3457,"low":3393,"close":3432,"volume":13195},{"date":"2025-02-06","open":3432,"high":3432,"low":3403,"close":3427,"volume":9143},{"date":"2025-02-07","open":3437,"high":3437,"low":3403,"close":3413,"volume":21839},{"date":"2025-02-10","open":3413,"high":3422,"low":3374,"close":3393,"volume":17245},{"date":"2025-02-11","open":3393,"high":3442,"low":3388,"close":3442,"volume":22529},{"date":"2025-02-12","open":3408,"high":3442,"low":3379,"close":3442,"volume":25980},{"date":"2025-02-13","open":3442,"high":3452,"low":3315,"close":3393,"volume":43146},{"date":"2025-02-14","open":3393,"high":3393,"low":3344,"close":3388,"volume":5776},{"date":"2025-02-17","open":3388,"high":3408,"low":3369,"close":3379,"volume":15622},{"date":"2025-02-18","open":3388,"high":3422,"low":3374,"close":3408,"volume":14387},{"date":"2025-02-19","open":3403,"high":3486,"low":3403,"close":3403,"volume":19858},{"date":"2025-02-20","open":3403,"high":3422,"low":3369,"close":3413,"volume":14333},{"date":"2025-02-21","open":3383,"high":3418,"low":3374,"close":3403,"volume":18170},{"date":"2025-02-24","open":3383,"high":3442,"low":3344,"close":3403,"volume":26677},{"date":"2025-02-25","open":3403,"high":3559,"low":3354,"close":3398,"volume":46524},{"date":"2025-02-26","open":3403,"high":3427,"low":3383,"close":3422,"volume":32547},{"date":"2025-02-27","open":3413,"high":3437,"low":3388,"close":3427,"volume":10737},{"date":"2025-02-28","open":3422,"high":3427,"low":3388,"close":3403,"volume":14423},{"date":"2025-03-04","open":3403,"high":3525,"low":3388,"close":3496,"volume":126866},{"date":"2025-03-05","open":3486,"high":3578,"low":3457,"close":3564,"volume":83411},{"date":"2025-03-06","open":3578,"high":3578,"low":3496,"close":3510,"volume":41431},{"date":"2025-03-07","open":3505,"high":3520,"low":3461,"close":3515,"volume":31420},{"date":"2025-03-10","open":3535,"high":3535,"low":3471,"close":3481,"volume":37168},{"date":"2025-03-11","open":3481,"high":3481,"low":3427,"close":3447,"volume":6527},{"date":"2025-03-12","open":3447,"high":3471,"low":3432,"close":3447,"volume":13895},{"date":"2025-03-13","open":3466,"high":3466,"low":3413,"close":3452,"volume":9897},{"date":"2025-03-14","open":3422,"high":3457,"low":3398,"close":3437,"volume":26868},{"date":"2025-03-17","open":3442,"high":3486,"low":3418,"close":3457,"volume":23178},{"date":"2025-03-18","open":3457,"high":3481,"low":3432,"close":3466,"volume":11717},{"date":"2025-03-19","open":3466,"high":3476,"low":3393,"close":3471,"volume":46920},{"date":"2025-03-20","open":3461,"high":3481,"low":3427,"close":3457,"volume":37293},{"date":"2025-03-21","open":3457,"high":3461,"low":3403,"close":3457,"volume":43041},{"date":"2025-03-24","open":3510,"high":3510,"low":3418,"close":3471,"volume":31486},{"date":"2025-03-25","open":3432,"high":3476,"low":3432,"close":3471,"volume":18022},{"date":"2025-03-26","open":3496,"high":3500,"low":3442,"close":3452,"volume":7372},{"date":"2025-03-27","open":3427,"high":3471,"low":3418,"close":3471,"volume":16894},{"date":"2025-03-28","open":3432,"high":4266,"low":3432,"close":3734,"volume":1179900},{"date":"2025-03-31","open":3739,"high":3788,"low":3544,"close":3647,"volume":142012},{"date":"2025-04-01","open":3647,"high":3671,"low":3549,"close":3608,"volume":59205},{"date":"2025-04-02","open":3583,"high":3617,"low":3305,"close":3539,"volume":71963},{"date":"2025-04-03","open":3491,"high":3608,"low":3427,"close":3608,"volume":47877},{"date":"2025-04-04","open":3544,"high":3598,"low":3510,"close":3583,"volume":27993},{"date":"2025-04-07","open":3505,"high":3608,"low":3344,"close":3491,"volume":55841},{"date":"2025-04-08","open":3466,"high":3598,"low":3461,"close":3569,"volume":36807},{"date":"2025-04-09","open":3608,"high":3608,"low":3491,"close":3530,"volume":18960},{"date":"2025-04-10","open":3530,"high":3617,"low":3491,"close":3617,"volume":43331},{"date":"2025-04-11","open":3583,"high":3783,"low":3564,"close":3730,"volume":164457},{"date":"2025-04-14","open":3734,"high":3798,"low":3695,"close":3759,"volume":43416},{"date":"2025-04-15","open":3759,"high":3817,"low":3730,"close":3783,"volume":72992},{"date":"2025-04-16","open":3783,"high":3832,"low":3739,"close":3783,"volume":55892},{"date":"2025-04-17","open":3783,"high":3920,"low":3783,"close":3861,"volume":87712},{"date":"2025-04-18","open":3866,"high":3900,"low":3812,"close":3890,"volume":47044},{"date":"2025-04-21","open":3871,"high":4027,"low":3851,"close":4017,"volume":59117},{"date":"2025-04-22","open":4017,"high":4110,"low":4003,"close":4110,"volume":82973},{"date":"2025-04-23","open":4110,"high":4144,"low":3988,"close":4056,"volume":130525},{"date":"2025-04-24","open":4056,"high":4144,"low":4046,"close":4129,"volume":60506},{"date":"2025-04-25","open":4105,"high":4456,"low":4105,"close":4407,"volume":166215},{"date":"2025-04-28","open":4505,"high":5090,"low":4495,"close":5022,"volume":559968},{"date":"2025-04-29","open":5012,"high":5197,"low":4597,"close":4700,"volume":362338},{"date":"2025-04-30","open":4700,"high":4846,"low":4641,"close":4749,"volume":98865},{"date":"2025-05-02","open":4749,"high":4749,"low":4436,"close":4495,"volume":161403},{"date":"2025-05-07","open":4495,"high":4544,"low":4422,"close":4524,"volume":91089},{"date":"2025-05-08","open":4529,"high":4544,"low":4397,"close":4446,"volume":81495},{"date":"2025-05-09","open":4446,"high":4485,"low":4412,"close":4485,"volume":39983},{"date":"2025-05-12","open":4485,"high":4563,"low":4441,"close":4524,"volume":61099},{"date":"2025-05-13","open":4524,"high":4544,"low":4461,"close":4524,"volume":36885},{"date":"2025-05-14","open":4524,"high":4636,"low":4480,"close":4622,"volume":42522},{"date":"2025-05-15","open":4622,"high":5402,"low":4544,"close":4773,"volume":804257},{"date":"2025-05-16","open":4773,"high":4783,"low":4617,"close":4675,"volume":96202},{"date":"2025-05-19","open":4573,"high":4675,"low":4549,"close":4646,"volume":47042},{"date":"2025-05-20","open":4597,"high":4924,"low":4597,"close":4914,"volume":114332},{"date":"2025-05-21","open":4914,"high":5070,"low":4914,"close":5012,"volume":151362},{"date":"2025-05-22","open":5002,"high":5119,"low":4905,"close":5002,"volume":92383},{"date":"2025-05-23","open":5002,"high":5100,"low":4924,"close":5002,"volume":79605},{"date":"2025-05-26","open":5002,"high":5119,"low":4992,"close":5051,"volume":56716},{"date":"2025-05-27","open":5051,"high":5061,"low":4924,"close":4992,"volume":66289},{"date":"2025-05-28","open":5022,"high":5139,"low":5002,"close":5109,"volume":103829},{"date":"2025-05-29","open":5109,"high":5412,"low":5109,"close":5304,"volume":155021},{"date":"2025-05-30","open":5373,"high":5421,"low":5148,"close":5421,"volume":104408},{"date":"2025-06-02","open":5451,"high":5509,"low":5090,"close":5168,"volume":155119},{"date":"2025-06-04","open":5168,"high":5431,"low":4875,"close":5412,"volume":141612},{"date":"2025-06-05","open":5529,"high":5529,"low":5217,"close":5285,"volume":98123},{"date":"2025-06-09","open":5314,"high":5460,"low":5304,"close":5382,"volume":137032},{"date":"2025-06-10","open":5441,"high":5460,"low":4983,"close":5012,"volume":230180},{"date":"2025-06-11","open":5070,"high":5168,"low":5002,"close":5148,"volume":62450},{"date":"2025-06-12","open":5168,"high":5295,"low":5148,"close":5217,"volume":65015},{"date":"2025-06-13","open":5217,"high":5285,"low":5080,"close":5197,"volume":117196},{"date":"2025-06-16","open":5197,"high":5314,"low":5041,"close":5304,"volume":109408},{"date":"2025-06-17","open":5324,"high":5431,"low":5178,"close":5197,"volume":117198},{"date":"2025-06-18","open":5148,"high":5217,"low":5070,"close":5217,"volume":97379},{"date":"2025-06-19","open":5217,"high":5265,"low":5051,"close":5109,"volume":50083},{"date":"2025-06-20","open":5109,"high":5109,"low":4973,"close":5061,"volume":36568},{"date":"2025-06-23","open":5061,"high":5061,"low":4866,"close":4924,"volume":85436},{"date":"2025-06-24","open":4914,"high":5217,"low":4914,"close":5139,"volume":109434},{"date":"2025-06-25","open":5139,"high":5392,"low":5100,"close":5353,"volume":131487},{"date":"2025-06-26","open":5353,"high":5353,"low":5187,"close":5236,"volume":43748},{"date":"2025-06-27","open":5256,"high":5275,"low":5061,"close":5158,"volume":37849},{"date":"2025-06-30","open":5158,"high":5168,"low":4973,"close":5041,"volume":39163},{"date":"2025-07-01","open":5070,"high":5568,"low":4885,"close":5470,"volume":374932},{"date":"2025-07-02","open":5470,"high":5480,"low":5246,"close":5421,"volume":132944},{"date":"2025-07-03","open":5382,"high":5509,"low":5363,"close":5441,"volume":73451},{"date":"2025-07-04","open":5441,"high":5558,"low":5197,"close":5217,"volume":110767},{"date":"2025-07-07","open":5236,"high":5319,"low":5041,"close":5051,"volume":114889},{"date":"2025-07-08","open":5051,"high":5421,"low":5051,"close":5373,"volume":170608},{"date":"2025-07-09","open":5373,"high":5460,"low":5334,"close":5412,"volume":86535},{"date":"2025-07-10","open":5470,"high":5519,"low":5363,"close":5509,"volume":144632},{"date":"2025-07-11","open":5587,"high":6143,"low":5490,"close":6075,"volume":471637},{"date":"2025-07-14","open":6143,"high":6387,"low":5909,"close":6123,"volume":313273},{"date":"2025-07-15","open":6172,"high":6172,"low":5909,"close":5948,"volume":142630},{"date":"2025-07-16","open":5958,"high":5958,"low":5704,"close":5724,"volume":116659},{"date":"2025-07-17","open":5724,"high":5753,"low":5626,"close":5704,"volume":69162},{"date":"2025-07-18","open":5704,"high":5704,"low":5431,"close":5480,"volume":118205},{"date":"2025-07-21","open":5529,"high":5665,"low":5363,"close":5616,"volume":103050},{"date":"2025-07-22","open":5577,"high":5616,"low":5373,"close":5421,"volume":75083},{"date":"2025-07-23","open":5373,"high":5460,"low":5168,"close":5265,"volume":158464},{"date":"2025-07-24","open":5265,"high":5265,"low":5090,"close":5148,"volume":124605},{"date":"2025-07-25","open":5187,"high":5275,"low":5129,"close":5207,"volume":93088},{"date":"2025-07-28","open":5285,"high":5460,"low":4973,"close":5041,"volume":133180},{"date":"2025-07-29","open":5022,"high":5041,"low":4914,"close":4914,"volume":68732},{"date":"2025-07-30","open":4914,"high":4963,"low":4822,"close":4875,"volume":123667},{"date":"2025-07-31","open":4885,"high":4895,"low":4763,"close":4866,"volume":73481},{"date":"2025-08-01","open":4866,"high":4866,"low":4573,"close":4617,"volume":134986},{"date":"2025-08-04","open":4622,"high":4992,"low":4558,"close":4817,"volume":94933},{"date":"2025-08-05","open":4817,"high":4895,"low":4797,"close":4817,"volume":72102},{"date":"2025-08-06","open":4817,"high":4973,"low":4778,"close":4905,"volume":128258},{"date":"2025-08-07","open":4905,"high":5295,"low":4870,"close":5002,"volume":374762},{"date":"2025-08-08","open":5002,"high":5012,"low":4831,"close":4895,"volume":174169},{"date":"2025-08-11","open":4895,"high":4905,"low":4583,"close":4802,"volume":74087},{"date":"2025-08-12","open":4710,"high":4885,"low":4710,"close":4822,"volume":48143},{"date":"2025-08-13","open":4822,"high":4944,"low":4729,"close":4827,"volume":94182},{"date":"2025-08-14","open":4841,"high":4861,"low":4695,"close":4734,"volume":78351},{"date":"2025-08-18","open":4734,"high":4773,"low":4641,"close":4710,"volume":105437},{"date":"2025-08-19","open":4710,"high":4710,"low":4475,"close":4500,"volume":134264},{"date":"2025-08-20","open":4485,"high":4485,"low":4285,"close":4388,"volume":96387},{"date":"2025-08-21","open":4388,"high":4485,"low":4388,"close":4451,"volume":52573},{"date":"2025-08-22","open":4456,"high":4592,"low":4456,"close":4485,"volume":57563},{"date":"2025-08-25","open":4466,"high":4578,"low":4466,"close":4539,"volume":21439},{"date":"2025-08-26","open":4539,"high":4544,"low":4446,"close":4505,"volume":52802},{"date":"2025-08-27","open":4466,"high":4534,"low":4436,"close":4436,"volume":65580},{"date":"2025-08-28","open":4436,"high":4612,"low":4422,"close":4568,"volume":87926},{"date":"2025-08-29","open":4568,"high":5022,"low":4563,"close":4739,"volume":513601},{"date":"2025-09-01","open":4734,"high":4934,"low":4685,"close":4836,"volume":193195},{"date":"2025-09-02","open":4749,"high":4924,"low":4636,"close":4656,"volume":237674},{"date":"2025-09-03","open":4656,"high":4807,"low":4544,"close":4563,"volume":104158},{"date":"2025-09-04","open":4563,"high":4627,"low":4563,"close":4597,"volume":47555},{"date":"2025-09-05","open":4578,"high":4631,"low":4553,"close":4602,"volume":59455},{"date":"2025-09-08","open":4729,"high":4739,"low":4602,"close":4680,"volume":99867},{"date":"2025-09-09","open":4710,"high":4817,"low":4685,"close":4739,"volume":113313},{"date":"2025-09-10","open":4695,"high":6143,"low":4695,"close":5655,"volume":8024647},{"date":"2025-09-11","open":5655,"high":6621,"low":5607,"close":6133,"volume":9308283},{"date":"2025-09-12","open":6153,"high":6162,"low":5753,"close":5782,"volume":1086828},{"date":"2025-09-15","open":5821,"high":6338,"low":5792,"close":5987,"volume":1784249},{"date":"2025-09-16","open":5987,"high":5997,"low":5626,"close":5655,"volume":742921},{"date":"2025-09-17","open":5665,"high":5665,"low":5460,"close":5509,"volume":363406},{"date":"2025-09-18","open":5590,"high":5590,"low":5314,"close":5343,"volume":388837},{"date":"2025-09-19","open":5460,"high":5530,"low":5420,"close":5500,"volume":203152},{"date":"2025-09-22","open":5373,"high":5441,"low":5275,"close":5295,"volume":223075},{"date":"2025-09-23","open":5226,"high":5343,"low":5207,"close":5207,"volume":145501},{"date":"2025-09-24","open":5256,"high":5256,"low":5041,"close":5119,"volume":254774},{"date":"2025-09-25","open":5129,"high":5139,"low":4983,"close":5002,"volume":136526},{"date":"2025-09-26","open":5002,"high":5051,"low":4875,"close":4934,"volume":148294},{"date":"2025-09-29","open":4905,"high":5012,"low":4905,"close":5002,"volume":80503},{"date":"2025-09-30","open":5002,"high":5022,"low":4870,"close":4895,"volume":95794},{"date":"2025-10-01","open":4973,"high":4973,"low":4870,"close":4885,"volume":63812},{"date":"2025-10-02","open":4905,"high":4944,"low":4841,"close":4885,"volume":105984},{"date":"2025-10-10","open":4875,"high":4875,"low":4710,"close":4797,"volume":111541},{"date":"2025-10-13","open":4783,"high":4783,"low":4656,"close":4705,"volume":88977},{"date":"2025-10-14","open":4695,"high":4763,"low":4612,"close":4675,"volume":141010},{"date":"2025-10-15","open":4695,"high":4812,"low":4695,"close":4812,"volume":91100},{"date":"2025-10-16","open":4768,"high":4914,"low":4768,"close":4851,"volume":119084},{"date":"2025-10-17","open":4812,"high":4973,"low":4719,"close":4753,"volume":127919},{"date":"2025-10-20","open":4739,"high":4822,"low":4680,"close":4817,"volume":65359},{"date":"2025-10-21","open":4885,"high":5090,"low":4875,"close":5061,"volume":290221},{"date":"2025-10-22","open":5080,"high":5090,"low":4885,"close":4983,"volume":122971},{"date":"2025-10-23","open":4983,"high":4992,"low":4846,"close":4856,"volume":105445},{"date":"2025-10-24","open":4875,"high":5041,"low":4861,"close":4973,"volume":160749},{"date":"2025-10-27","open":5070,"high":5187,"low":5002,"close":5022,"volume":282993},{"date":"2025-10-28","open":5022,"high":5022,"low":4914,"close":4953,"volume":111396},{"date":"2025-10-29","open":4953,"high":4973,"low":4885,"close":4953,"volume":108257},{"date":"2025-10-30","open":5002,"high":5100,"low":4851,"close":4885,"volume":133415},{"date":"2025-10-31","open":4885,"high":4973,"low":4792,"close":4792,"volume":110017},{"date":"2025-11-03","open":4792,"high":4983,"low":4695,"close":4753,"volume":167290,"rsi_14":53.2,"sma_20":4989.25,"sma_60":5039.67,"sma_120":5169.08},{"date":"2025-11-04","open":4753,"high":4753,"low":4573,"close":4631,"volume":199247,"rsi_14":42.51,"sma_20":4975.75,"sma_60":5036.5,"sma_120":5170.67},{"date":"2025-11-05","open":4631,"high":4661,"low":4388,"close":4568,"volume":195489,"rsi_14":38.49,"sma_20":4959.5,"sma_60":5032.25,"sma_120":5171.38},{"date":"2025-11-06","open":4597,"high":4705,"low":4563,"close":4646,"volume":97495,"rsi_14":45.56,"sma_20":4947.75,"sma_60":5027.83,"sma_120":5172.42},{"date":"2025-11-07","open":4700,"high":4700,"low":4490,"close":4558,"volume":90035,"rsi_14":39.53,"sma_20":4935.5,"sma_60":5020.25,"sma_120":5172.71},{"date":"2025-11-10","open":4524,"high":4802,"low":4524,"close":4773,"volume":133034,"rsi_14":38.06,"sma_20":4939.0,"sma_60":5018.17,"sma_120":5174.0},{"date":"2025-11-11","open":4773,"high":4851,"low":4685,"close":4763,"volume":117484,"rsi_14":40.34,"sma_20":4943.5,"sma_60":5017.5,"sma_120":5173.92},{"date":"2025-11-12","open":4763,"high":4822,"low":4714,"close":4822,"volume":68341,"rsi_14":48.4,"sma_20":4944.0,"sma_60":5017.5,"sma_120":5175.17},{"date":"2025-11-13","open":4822,"high":4827,"low":4749,"close":4797,"volume":73231,"rsi_14":41.0,"sma_20":4941.25,"sma_60":5017.0,"sma_120":5176.46},{"date":"2025-11-14","open":4758,"high":4773,"low":4656,"close":4661,"volume":71776,"rsi_14":33.03,"sma_20":4936.5,"sma_60":5015.75,"sma_120":5174.29},{"date":"2025-11-17","open":4714,"high":4714,"low":4631,"close":4656,"volume":53339,"rsi_14":35.12,"sma_20":4928.25,"sma_60":5014.83,"sma_120":5171.25},{"date":"2025-11-18","open":4617,"high":4710,"low":4558,"close":4563,"volume":82505,"rsi_14":32.14,"sma_20":4902.75,"sma_60":5015.92,"sma_120":5167.5},{"date":"2025-11-19","open":4539,"high":4602,"low":4475,"close":4505,"volume":54492,"rsi_14":32.43,"sma_20":4878.25,"sma_60":5017.92,"sma_120":5163.25},{"date":"2025-11-20","open":4519,"high":4588,"low":4519,"close":4563,"volume":64435,"rsi_14":39.07,"sma_20":4863.25,"sma_60":5019.83,"sma_120":5159.08},{"date":"2025-11-21","open":4514,"high":4524,"low":4393,"close":4407,"volume":96214,"rsi_14":35.15,"sma_20":4834.25,"sma_60":5018.5,"sma_120":5154.08},{"date":"2025-11-24","open":4480,"high":4490,"low":4407,"close":4441,"volume":61183,"rsi_14":41.18,"sma_20":4804.5,"sma_60":5016.83,"sma_120":5148.38},{"date":"2025-11-25","open":4432,"high":4514,"low":4393,"close":4461,"volume":53990,"rsi_14":44.81,"sma_20":4779.25,"sma_60":5016.08,"sma_120":5141.17},{"date":"2025-11-26","open":4461,"high":4568,"low":4461,"close":4529,"volume":53391,"rsi_14":44.29,"sma_20":4757.5,"sma_60":5017.67,"sma_120":5133.54},{"date":"2025-11-27","open":4529,"high":4607,"low":4490,"close":4505,"volume":49867,"rsi_14":47.21,"sma_20":4738.0,"sma_60":5016.58,"sma_120":5127.88},{"date":"2025-11-28","open":4505,"high":4558,"low":4500,"close":4524,"volume":32621,"rsi_14":33.76,"sma_20":4724.25,"sma_60":5012.92,"sma_120":5120.29},{"date":"2025-12-01","open":4524,"high":4563,"low":4485,"close":4524,"volume":66210,"rsi_14":34.19,"sma_20":4712.5,"sma_60":5007.58,"sma_120":5113.79},{"date":"2025-12-02","open":4524,"high":4612,"low":4514,"close":4549,"volume":78875,"rsi_14":31.08,"sma_20":4708.25,"sma_60":5005.75,"sma_120":5106.67},{"date":"2025-12-03","open":4583,"high":4807,"low":4514,"close":4792,"volume":168373,"rsi_14":49.74,"sma_20":4719.75,"sma_60":5009.67,"sma_120":5104.79},{"date":"2025-12-04","open":4822,"high":4827,"low":4666,"close":4695,"volume":80345,"rsi_14":51.89,"sma_20":4722.25,"sma_60":5011.33,"sma_120":5100.92},{"date":"2025-12-05","open":4680,"high":4724,"low":4612,"close":4666,"volume":60468,"rsi_14":50.53,"sma_20":4727.75,"sma_60":5012.42,"sma_120":5096.21},{"date":"2025-12-08","open":4666,"high":4675,"low":4583,"close":4661,"volume":69196,"rsi_14":55.81,"sma_20":4722.0,"sma_60":5012.08,"sma_120":5091.62},{"date":"2025-12-09","open":4617,"high":4675,"low":4583,"close":4641,"volume":65261,"rsi_14":58.54,"sma_20":4715.75,"sma_60":5010.42,"sma_120":5085.96},{"date":"2025-12-10","open":4641,"high":4680,"low":4602,"close":4670,"volume":56374,"rsi_14":56.96,"sma_20":4708.0,"sma_60":4993.58,"sma_120":5081.46},{"date":"2025-12-11","open":4670,"high":4792,"low":4636,"close":4695,"volume":82808,"rsi_14":72.52,"sma_20":4702.75,"sma_60":4969.0,"sma_120":5077.0},{"date":"2025-12-12","open":4792,"high":4841,"low":4700,"close":4827,"volume":82475,"rsi_14":76.16,"sma_20":4711.25,"sma_60":4952.67,"sma_120":5074.58},{"date":"2025-12-15","open":4822,"high":5295,"low":4744,"close":4944,"volume":449372,"rsi_14":78.95,"sma_20":4726.0,"sma_60":4934.83,"sma_120":5073.58},{"date":"2025-12-16","open":4944,"high":4973,"low":4831,"close":4831,"volume":132926,"rsi_14":67.22,"sma_20":4739.75,"sma_60":4920.75,"sma_120":5072.79},{"date":"2025-12-17","open":4831,"high":4905,"low":4797,"close":4870,"volume":65867,"rsi_14":70.49,"sma_20":4758.5,"sma_60":4909.83,"sma_120":5070.5},{"date":"2025-12-18","open":4812,"high":4866,"low":4729,"close":4792,"volume":72867,"rsi_14":64.1,"sma_20":4770.25,"sma_60":4901.42,"sma_120":5065.71},{"date":"2025-12-19","open":4836,"high":4841,"low":4719,"close":4802,"volume":80421,"rsi_14":64.47,"sma_20":4790.5,"sma_60":4891.83,"sma_120":5062.0},{"date":"2025-12-22","open":4802,"high":4802,"low":4705,"close":4719,"volume":119749,"rsi_14":58.37,"sma_20":4804.75,"sma_60":4882.0,"sma_120":5058.25},{"date":"2025-12-23","open":4753,"high":4797,"low":4700,"close":4719,"volume":84708,"rsi_14":45.28,"sma_20":4818.0,"sma_60":4873.67,"sma_120":5055.5},{"date":"2025-12-24","open":4719,"high":4719,"low":4646,"close":4670,"volume":70239,"rsi_14":48.32,"sma_20":4825.25,"sma_60":4866.0,"sma_120":5048.67},{"date":"2025-12-26","open":4690,"high":4768,"low":4641,"close":4690,"volume":107834,"rsi_14":51.7,"sma_20":4834.75,"sma_60":4860.67,"sma_120":5042.42},{"date":"2025-12-29","open":4810,"high":4810,"low":4635,"close":4645,"volume":89656,"rsi_14":42.46,"sma_20":4835.0,"sma_60":4853.75,"sma_120":5034.62},{"date":"2025-12-30","open":4655,"high":4750,"low":4635,"close":4655,"volume":65975,"rsi_14":44.07,"sma_20":4835.75,"sma_60":4845.83,"sma_120":5028.83},{"date":"2026-01-02","open":4655,"high":4750,"low":4590,"close":4650,"volume":51326,"rsi_14":41.86,"sma_20":4835.0,"sma_60":4839.67,"sma_120":5024.42},{"date":"2026-01-05","open":4655,"high":4740,"low":4650,"close":4710,"volume":51135,"rsi_14":44.13,"sma_20":4824.75,"sma_60":4834.67,"sma_120":5017.75},{"date":"2026-01-06","open":4710,"high":4820,"low":4705,"close":4805,"volume":55738,"rsi_14":41.52,"sma_20":4824.25,"sma_60":4831.42,"sma_120":5011.54},{"date":"2026-01-07","open":4805,"high":4925,"low":4700,"close":4730,"volume":101571,"rsi_14":29.01,"sma_20":4821.5,"sma_60":4828.25,"sma_120":5003.88},{"date":"2026-01-08","open":4735,"high":4735,"low":4610,"close":4670,"volume":113745,"rsi_14":31.13,"sma_20":4816.0,"sma_60":4825.67,"sma_120":4990.88},{"date":"2026-01-09","open":4690,"high":4900,"low":4605,"close":4725,"volume":65764,"rsi_14":32.47,"sma_20":4814.25,"sma_60":4824.5,"sma_120":4977.92},{"date":"2026-01-12","open":4755,"high":4950,"low":4750,"close":4785,"volume":116847,"rsi_14":41.33,"sma_20":4814.0,"sma_60":4822.0,"sma_120":4966.96},{"date":"2026-01-13","open":4790,"high":4835,"low":4700,"close":4710,"volume":49888,"rsi_14":36.81,"sma_20":4808.75,"sma_60":4817.58,"sma_120":4957.29},{"date":"2026-01-14","open":4710,"high":4740,"low":4610,"close":4650,"volume":109038,"rsi_14":37.97,"sma_20":4793.75,"sma_60":4813.83,"sma_120":4947.29},{"date":"2026-01-15","open":4650,"high":4720,"low":4600,"close":4720,"volume":68957,"rsi_14":43.02,"sma_20":4776.25,"sma_60":4810.17,"sma_120":4939.79},{"date":"2026-01-16","open":4720,"high":4775,"low":4655,"close":4670,"volume":39200,"rsi_14":92.9,"sma_20":3300.5,"sma_60":3254.0,"sma_120":3305.33},{"date":"2026-01-19","open":4670,"high":4700,"low":4595,"close":4605,"volume":92007,"rsi_14":38.67,"sma_20":4742.5,"sma_60":4793.08,"sma_120":4922.75},{"date":"2026-01-20","open":4630,"high":4925,"low":4600,"close":4870,"volume":133254,"rsi_14":61.19,"sma_20":4740.25,"sma_60":4791.25,"sma_120":4918.33},{"date":"2026-01-21","open":4870,"high":4875,"low":4685,"close":4700,"volume":59562,"rsi_14":51.93,"sma_20":4729.0,"sma_60":4784.58,"sma_120":4913.5},{"date":"2026-01-22","open":4755,"high":4780,"low":4680,"close":4740,"volume":73431,"rsi_14":53.75,"sma_20":4724.0,"sma_60":4777.75,"sma_120":4908.5},{"date":"2026-01-23","open":4735,"high":4870,"low":4705,"close":4840,"volume":60066,"rsi_14":55.24,"sma_20":4724.0,"sma_60":4773.75,"sma_120":4905.75},{"date":"2026-01-26","open":4875,"high":4915,"low":4800,"close":4815,"volume":57229,"rsi_14":50.43,"sma_20":4725.25,"sma_60":4769.33,"sma_120":4903.88},{"date":"2026-01-27","open":4815,"high":4860,"low":4790,"close":4845,"volume":56755,"rsi_14":55.11,"sma_20":4727.0,"sma_60":4766.58,"sma_120":4902.58},{"date":"2026-01-28","open":4845,"high":4885,"low":4790,"close":4840,"volume":67059,"rsi_14":57.94,"sma_20":4736.75,"sma_60":4765.33,"sma_120":4901.33},{"date":"2026-01-29","open":4820,"high":4980,"low":4720,"close":4980,"volume":103970,"rsi_14":61.04,"sma_20":4753.0,"sma_60":4767.08,"sma_120":4903.38},{"date":"2026-01-30","open":4995,"high":4995,"low":4860,"close":4910,"volume":141552,"rsi_14":55.36,"sma_20":4766.0,"sma_60":4769.75,"sma_120":4903.12},{"date":"2026-02-02","open":4890,"high":4900,"low":4720,"close":4720,"volume":80530,"rsi_14":50.39,"sma_20":4766.5,"sma_60":4770.33,"sma_120":4901.29},{"date":"2026-02-03","open":4750,"high":4895,"low":4735,"close":4880,"volume":83375,"rsi_14":58.33,"sma_20":4770.25,"sma_60":4772.25,"sma_120":4900.04},{"date":"2026-02-04","open":4880,"high":5100,"low":4875,"close":5020,"volume":158933,"rsi_14":60.34,"sma_20":4784.75,"sma_60":4778.0,"sma_120":4899.12},{"date":"2026-02-05","open":5020,"high":5080,"low":4950,"close":4970,"volume":121272,"rsi_14":60.34,"sma_20":4799.75,"sma_60":4779.25,"sma_120":4898.71},{"date":"2026-02-06","open":4970,"high":4970,"low":4690,"close":4850,"volume":119968,"rsi_14":58.14,"sma_20":4806.0,"sma_60":4778.67,"sma_120":4898.08},{"date":"2026-02-09","open":4870,"high":4985,"low":4870,"close":4915,"volume":83888,"rsi_14":51.72,"sma_20":4812.5,"sma_60":4778.17,"sma_120":4897.83},{"date":"2026-02-10","open":4920,"high":5080,"low":4910,"close":5070,"volume":144499,"rsi_14":64.34,"sma_20":4830.5,"sma_60":4780.67,"sma_120":4898.83},{"date":"2026-02-11","open":5100,"high":5100,"low":4955,"close":4995,"volume":76545,"rsi_14":59.62,"sma_20":4847.75,"sma_60":4784.25,"sma_120":4900.0},{"date":"2026-02-12","open":5010,"high":5070,"low":4995,"close":5030,"volume":118225,"rsi_14":57.54,"sma_20":4863.25,"sma_60":4788.5,"sma_120":4901.67},{"date":"2026-02-13","open":5020,"high":5210,"low":4990,"close":5170,"volume":178845,"rsi_14":62.91,"sma_20":4888.25,"sma_60":4796.67,"sma_120":4906.29},{"date":"2026-02-19","open":5250,"high":5290,"low":5140,"close":5260,"volume":148090,"rsi_14":64.46,"sma_20":4921.0,"sma_60":4807.33,"sma_120":4912.62},{"date":"2026-02-20","open":5260,"high":5400,"low":5240,"close":5330,"volume":172852,"rsi_14":66.33,"sma_20":4944.0,"sma_60":4818.17,"sma_120":4919.0},{"date":"2026-02-23","open":5380,"high":5410,"low":5230,"close":5310,"volume":188959,"rsi_14":61.96,"sma_20":4974.5,"sma_60":4831.33,"sma_120":4924.92},{"date":"2026-02-24","open":5310,"high":5320,"low":5020,"close":5230,"volume":79472,"rsi_14":61.51,"sma_20":4999.0,"sma_60":4842.58,"sma_120":4929.71},{"date":"2026-02-25","open":5240,"high":5370,"low":5160,"close":5300,"volume":112991,"rsi_14":72.83,"sma_20":5022.0,"sma_60":4854.67,"sma_120":4935.38},{"date":"2026-02-26","open":5300,"high":5300,"low":5080,"close":5190,"volume":137235,"rsi_14":62.7,"sma_20":5040.75,"sma_60":4863.75,"sma_120":4940.71},{"date":"2026-02-27","open":5290,"high":5400,"low":5190,"close":5210,"volume":201564,"rsi_14":58.64,"sma_20":5059.0,"sma_60":4873.58,"sma_120":4945.08},{"date":"2026-03-03","open":5210,"high":5260,"low":5000,"close":5000,"volume":161448,"rsi_14":51.19,"sma_20":5067.0,"sma_60":4879.58,"sma_120":4946.25},{"date":"2026-03-04","open":4920,"high":4970,"low":4250,"close":4485,"volume":258531,"rsi_14":38.97,"sma_20":5042.25,"sma_60":4877.0,"sma_120":4942.29},{"date":"2026-03-05","open":4680,"high":4805,"low":4645,"close":4805,"volume":124857,"rsi_14":47.12,"sma_20":5037.0,"sma_60":4879.33,"sma_120":4942.54},{"date":"2026-03-06","open":4780,"high":4835,"low":4640,"close":4815,"volume":102668,"rsi_14":42.78,"sma_20":5041.75,"sma_60":4877.67,"sma_120":4943.67},{"date":"2026-03-09","open":4695,"high":4695,"low":4445,"close":4520,"volume":72810,"rsi_14":38.04,"sma_20":5023.75,"sma_60":4872.75,"sma_120":4942.04},{"date":"2026-03-10","open":4655,"high":4695,"low":4390,"close":4655,"volume":101783,"rsi_14":41.01,"sma_20":5005.5,"sma_60":4870.58,"sma_120":4941.5},{"date":"2026-03-11","open":4670,"high":4890,"low":4665,"close":4745,"volume":118689,"rsi_14":39.56,"sma_20":4994.25,"sma_60":4870.0,"sma_120":4941.04},{"date":"2026-03-12","open":4760,"high":4840,"low":4710,"close":4840,"volume":52461,"rsi_14":39.71,"sma_20":4993.75,"sma_60":4871.33,"sma_120":4940.88},{"date":"2026-03-13","open":4795,"high":4870,"low":4700,"close":4750,"volume":75673,"rsi_14":35.92,"sma_20":4985.5,"sma_60":4870.67,"sma_120":4932.12},{"date":"2026-03-16","open":4760,"high":4815,"low":4640,"close":4665,"volume":65556,"rsi_14":34.82,"sma_20":4965.25,"sma_60":4868.17,"sma_120":4918.58},{"date":"2026-03-17","open":4700,"high":4725,"low":4640,"close":4640,"volume":47054,"rsi_14":35.75,"sma_20":4947.5,"sma_60":4017.83,"sma_120":3631.25},{"date":"2026-03-18","open":4650,"high":4800,"low":4650,"close":4745,"volume":45044,"rsi_14":36.82,"sma_20":4933.25,"sma_60":4041.17,"sma_120":3642.21},{"date":"2026-03-19","open":4690,"high":4780,"low":4670,"close":4720,"volume":45834,"rsi_14":38.37,"sma_20":4910.75,"sma_60":4063.42,"sma_120":3653.38},{"date":"2026-03-20","open":4730,"high":5610,"low":4730,"close":5300,"volume":905244,"rsi_14":51.74,"sma_20":4912.75,"sma_60":4096.58,"sma_120":3669.04},{"date":"2026-03-23","open":5190,"high":5300,"low":4915,"close":4960,"volume":237643,"rsi_14":49.26,"sma_20":4894.25,"sma_60":4124.5,"sma_120":3682.25},{"date":"2026-03-24","open":5010,"high":5100,"low":4950,"close":5090,"volume":127255,"rsi_14":63.01,"sma_20":4883.25,"sma_60":4154.67,"sma_120":3696.38},{"date":"2026-03-25","open":5090,"high":5160,"low":4990,"close":5050,"volume":113356,"rsi_14":55.99,"sma_20":4874.25,"sma_60":4184.42,"sma_120":3710.33},{"date":"2026-03-26","open":5050,"high":5080,"low":4950,"close":5020,"volume":65247,"rsi_14":54.96,"sma_20":4860.25,"sma_60":4213.25,"sma_120":3723.5},{"date":"2026-03-27","open":5020,"high":5020,"low":4870,"close":4890,"volume":168403,"rsi_14":59.74,"sma_20":4845.25,"sma_60":4239.25,"sma_120":3736.04},{"date":"2026-03-30","open":4790,"high":4810,"low":4715,"close":4725,"volume":80938,"rsi_14":51.81,"sma_20":4821.0,"sma_60":4262.83,"sma_120":3747.21},{"date":"2026-03-31","open":4685,"high":4705,"low":4525,"close":4540,"volume":72273,"rsi_14":44.94,"sma_20":4798.0,"sma_60":4283.25,"sma_120":3757.0},{"date":"2026-04-01","open":4645,"high":4790,"low":4635,"close":4785,"volume":54580,"rsi_14":48.85,"sma_20":4813.25,"sma_60":4307.58,"sma_120":3769.17},{"date":"2026-04-02","open":4815,"high":4830,"low":4585,"close":4600,"volume":78447,"rsi_14":46.71,"sma_20":4803.0,"sma_60":4328.83,"sma_120":3779.62},{"date":"2026-04-03","open":4630,"high":4815,"low":4630,"close":4720,"volume":105373,"rsi_14":51.19,"sma_20":4798.25,"sma_60":4353.42,"sma_120":3791.21},{"date":"2026-04-06","open":4800,"high":4900,"low":4750,"close":4805,"volume":57927,"rsi_14":53.47,"sma_20":4812.5,"sma_60":4378.92,"sma_120":3803.5},{"date":"2026-04-07","open":4815,"high":4830,"low":4675,"close":4725,"volume":57938,"rsi_14":49.57,"sma_20":4816.0,"sma_60":4403.58,"sma_120":3815.25},{"date":"2026-04-08","open":4805,"high":4895,"low":4805,"close":4845,"volume":95312,"rsi_14":52.56,"sma_20":4821.0,"sma_60":4430.08,"sma_120":3828.38},{"date":"2026-04-09","open":4845,"high":4845,"low":4740,"close":4800,"volume":51559,"rsi_14":36.91,"sma_20":4819.0,"sma_60":4455.67,"sma_120":3841.25},{"date":"2026-04-10","open":4800,"high":4890,"low":4790,"close":4860,"volume":60028,"rsi_14":46.93,"sma_20":4824.5,"sma_60":4482.25,"sma_120":3854.54},{"date":"2026-04-13","open":4790,"high":4895,"low":4770,"close":4850,"volume":47224,"rsi_14":42.05,"sma_20":4833.75,"sma_60":4509.25,"sma_120":3867.88},{"date":"2026-04-14","open":4850,"high":4975,"low":4850,"close":4970,"volume":54543,"rsi_14":47.48,"sma_20":4850.25,"sma_60":4538.42,"sma_120":3882.25},{"date":"2026-04-15","open":4970,"high":5270,"low":4970,"close":5140,"volume":174641,"rsi_14":53.47,"sma_20":4870.0,"sma_60":4570.17,"sma_120":3897.83},{"date":"2026-04-16","open":5250,"high":5380,"low":5170,"close":5370,"volume":146032,"rsi_14":63.11,"sma_20":4902.5,"sma_60":4605.67,"sma_120":3915.62},{"date":"2026-04-17","open":5400,"high":5550,"low":5330,"close":5470,"volume":138733,"rsi_14":71.1,"sma_20":4911.0,"sma_60":4642.75,"sma_120":3934.25},{"date":"2026-04-20","open":5470,"high":5520,"low":5350,"close":5400,"volume":49920,"rsi_14":76.06,"sma_20":4933.0,"sma_60":4678.33,"sma_120":3952.42},{"date":"2026-04-21","open":5400,"high":5550,"low":5380,"close":5390,"volume":101776,"rsi_14":71.28,"sma_20":4948.0,"sma_60":4714.42,"sma_120":3970.58},{"date":"2026-04-22","open":5400,"high":5510,"low":5310,"close":5450,"volume":94321,"rsi_14":83.2,"sma_20":4968.0,"sma_60":4751.67,"sma_120":3989.21},{"date":"2026-04-23","open":5450,"high":5620,"low":5380,"close":5590,"volume":124617,"rsi_14":83.46,"sma_20":4996.5,"sma_60":4791.42,"sma_120":4009.0},{"date":"2026-04-24","open":5660,"high":6070,"low":5590,"close":6020,"volume":386956,"rsi_14":86.93,"sma_20":5053.0,"sma_60":4837.75,"sma_120":4032.5},{"date":"2026-04-27","open":6020,"high":6200,"low":5970,"close":6110,"volume":155382,"rsi_14":91.84,"sma_20":5122.25,"sma_60":4885.83,"sma_120":4057.08},{"date":"2026-04-28","open":6100,"high":6140,"low":5960,"close":6070,"volume":131565,"rsi_14":88.89,"sma_20":5198.75,"sma_60":5021.25,"sma_120":4893.29},{"date":"2026-04-29","open":6100,"high":6450,"low":6050,"close":6300,"volume":169431,"rsi_14":92.61,"sma_20":5274.25,"sma_60":5046.92,"sma_120":4906.75},{"date":"2026-04-30","open":6320,"high":6330,"low":6050,"close":6160,"volume":145145,"rsi_14":83.12,"sma_20":5447.5,"sma_60":5030.33,"sma_120":4989.5},{"date":"2026-05-04","open":6160,"high":6500,"low":6050,"close":6390,"volume":165019,"rsi_14":87.38,"sma_20":5435.75,"sma_60":5091.92,"sma_120":4931.12},{"date":"2026-05-06","open":6410,"high":6640,"low":6270,"close":6450,"volume":161613,"rsi_14":87.0,"sma_20":5518.0,"sma_60":5118.08,"sma_120":4945.17},{"date":"2026-05-07","open":6450,"high":6650,"low":6310,"close":6540,"volume":195980,"rsi_14":86.46,"sma_20":5608.75,"sma_60":5143.42,"sma_120":4960.71},{"date":"2026-05-08","open":6540,"high":6580,"low":6290,"close":6380,"volume":149922,"rsi_14":77.3,"sma_20":5685.5,"sma_60":5166.92,"sma_120":4973.08},{"date":"2026-05-11","open":6290,"high":6300,"low":5890,"close":5900,"volume":216508,"rsi_14":59.64,"sma_20":5740.5,"sma_60":5184.42,"sma_120":4981.54},{"date":"2026-05-12","open":5900,"high":5980,"low":5630,"close":5700,"volume":113060,"rsi_14":56.36,"sma_20":5782.5,"sma_60":5197.5,"sma_120":4987.83},{"date":"2026-05-13","open":5760,"high":5760,"low":5470,"close":5640,"volume":129182,"rsi_14":55.19,"sma_20":5822.0,"sma_60":5207.0,"sma_120":4993.83},{"date":"2026-05-14","open":5700,"high":5700,"low":5390,"close":5620,"volume":89083,"rsi_14":53.59,"sma_20":5854.5,"sma_60":5217.42,"sma_120":5000.83},{"date":"2026-05-15","open":5670,"high":6280,"low":5580,"close":6000,"volume":366842,"rsi_14":57.85,"sma_20":5897.5,"sma_60":5233.58,"sma_120":5011.04},{"date":"2026-05-18","open":6000,"high":6000,"low":5600,"close":5730,"volume":84755,"rsi_14":44.08,"sma_20":5915.5,"sma_60":5242.92,"sma_120":5019.79},{"date":"2026-05-19","open":5730,"high":5760,"low":5460,"close":5640,"volume":37682,"rsi_14":40.41,"sma_20":5924.0,"sma_60":5249.25,"sma_120":5028.29},{"date":"2026-05-20","open":5640,"high":5700,"low":5320,"close":5460,"volume":87670,"rsi_14":38.22,"sma_20":5927.0,"sma_60":5251.42,"sma_120":5034.79},{"date":"2026-05-21","open":5600,"high":5700,"low":5530,"close":5540,"volume":103896,"rsi_14":34.43,"sma_20":5934.5,"sma_60":5255.25,"sma_120":5043.29},{"date":"2026-05-22","open":5540,"high":5610,"low":5520,"close":5570,"volume":40454,"rsi_14":37.34,"sma_20":5940.5,"sma_60":5260.92,"sma_120":5051.75},{"date":"2026-05-26","open":5630,"high":5630,"low":5410,"close":5440,"volume":58795,"rsi_14":28.7,"sma_20":5933.0,"sma_60":5263.25,"sma_120":5058.96},{"date":"2026-05-27","open":5500,"high":5500,"low":5200,"close":5270,"volume":73029,"rsi_14":24.79,"sma_20":5895.5,"sma_60":5264.58,"sma_120":5064.17},{"date":"2026-05-28","open":5250,"high":5270,"low":5100,"close":5270,"volume":39814,"rsi_14":21.78,"sma_20":5853.5,"sma_60":5265.58,"sma_120":5069.58},{"date":"2026-05-29","open":5370,"high":5370,"low":5060,"close":5140,"volume":53142,"rsi_14":22.07,"sma_20":5807.0,"sma_60":5267.92,"sma_120":5073.75},{"date":"2026-06-01","open":5090,"high":5200,"low":4885,"close":5140,"volume":99033,"rsi_14":28.16,"sma_20":5749.0,"sma_60":5278.83,"sma_120":5077.92},{"date":"2026-06-02","open":5100,"high":5160,"low":4915,"close":5070,"volume":53200,"rsi_14":30.43,"sma_20":5694.5,"sma_60":5283.25,"sma_120":5081.29},{"date":"2026-06-04","open":5030,"high":5070,"low":4945,"close":4970,"volume":58764,"rsi_14":29.7,"sma_20":5623.5,"sma_60":5285.83,"sma_120":5081.75},{"date":"2026-06-05","open":4940,"high":5170,"low":4840,"close":4910,"volume":79513,"rsi_14":28.99,"sma_20":5546.5,"sma_60":5292.33,"sma_120":5082.54},{"date":"2026-06-08","open":4865,"high":4910,"low":4675,"close":4690,"volume":112235,"rsi_14":7.19,"sma_20":5454.0,"sma_60":5292.92,"sma_120":5081.75},{"date":"2026-06-09","open":4750,"high":5140,"low":4750,"close":4900,"volume":43773,"rsi_14":21.77,"sma_20":5380.0,"sma_60":5295.5,"sma_120":5082.75},{"date":"2026-06-10","open":4925,"high":4925,"low":4735,"close":4810,"volume":31940,"rsi_14":21.77,"sma_20":5325.5,"sma_60":5295.0,"sma_120":5083.17},{"date":"2026-06-11","open":4775,"high":4950,"low":4765,"close":4940,"volume":23655,"rsi_14":31.69,"sma_20":5287.5,"sma_60":5298.17,"sma_120":5084.42},{"date":"2026-06-12","open":4950,"high":5140,"low":4950,"close":5010,"volume":21015,"rsi_14":31.21,"sma_20":5256.0,"sma_60":5303.92,"sma_120":5086.04},{"date":"2026-06-15","open":5050,"high":5180,"low":5030,"close":5040,"volume":71511,"rsi_14":31.21,"sma_20":5227.0,"sma_60":5310.58,"sma_120":5086.79},{"date":"2026-06-16","open":5080,"high":5100,"low":4990,"close":5020,"volume":16923,"rsi_14":33.85,"sma_20":5178.0,"sma_60":5315.17,"sma_120":5086.38},{"date":"2026-06-17","open":5060,"high":5060,"low":4910,"close":4925,"volume":27904,"rsi_14":50.87,"sma_20":4997.75,"sma_60":5315.42,"sma_120":5092.92},{"date":"2026-06-18","open":4925,"high":4950,"low":4800,"close":4815,"volume":28459,"rsi_14":32.96,"sma_20":5096.5,"sma_60":5310.5,"sma_120":5084.62},{"date":"2026-06-19","open":4860,"high":4860,"low":4645,"close":4745,"volume":69406,"rsi_14":34.51,"sma_20":5060.75,"sma_60":5306.92,"sma_120":5083.21},{"date":"2026-06-22","open":4750,"high":4975,"low":4630,"close":4680,"volume":28437,"rsi_14":32.84,"sma_20":5017.75,"sma_60":5300.08,"sma_120":5081.17},{"date":"2026-06-23","open":4655,"high":4675,"low":4440,"close":4600,"volume":63638,"rsi_14":32.59,"sma_20":4969.25,"sma_60":5292.58,"sma_120":5079.17},{"date":"2026-06-24","open":4600,"high":4640,"low":4455,"close":4600,"volume":55601,"rsi_14":35.2,"sma_20":4927.25,"sma_60":5285.58,"sma_120":5077.17},{"date":"2026-06-25","open":4630,"high":4630,"low":4455,"close":4465,"volume":33192,"rsi_14":33.21,"sma_20":4887.0,"sma_60":5278.5,"sma_120":5074.46},{"date":"2026-06-26","open":4465,"high":4495,"low":4230,"close":4410,"volume":53172,"rsi_14":37.93,"sma_20":4844.0,"sma_60":5273.25,"sma_120":5071.12},{"date":"2026-06-29","open":4410,"high":4645,"low":4365,"close":4615,"volume":40795,"rsi_14":37.66,"sma_20":4817.75,"sma_60":5274.5,"sma_120":5070.88},{"date":"2026-06-30","open":4630,"high":4665,"low":4480,"close":4485,"volume":30694,"rsi_14":36.4,"sma_20":4785.0,"sma_60":5269.42,"sma_120":5069.46},{"date":"2026-07-01","open":4600,"high":4710,"low":4485,"close":4710,"volume":62290,"rsi_14":41.09,"sma_20":4767.0,"sma_60":5271.25,"sma_120":5069.96},{"date":"2026-07-02","open":4700,"high":4795,"low":4355,"close":4675,"volume":43544,"rsi_14":36.65,"sma_20":4752.25,"sma_60":5270.5,"sma_120":5069.67},{"date":"2026-07-03","open":4675,"high":4730,"low":4570,"close":4660,"volume":52684,"rsi_14":34.68,"sma_20":4739.75,"sma_60":5268.08,"sma_120":5068.46},{"date":"2026-07-06","open":4685,"high":4830,"low":4670,"close":4750,"volume":29194,"rsi_14":39.69,"sma_20":4742.75,"sma_60":5268.5,"sma_120":5068.62},{"date":"2026-07-07","open":4750,"high":4785,"low":4605,"close":4680,"volume":37299,"rsi_14":40.47,"sma_20":4731.75,"sma_60":5265.75,"sma_120":5068.71},{"date":"2026-07-08","open":4680,"high":4735,"low":4545,"close":4600,"volume":23935,"rsi_14":41.43,"sma_20":4721.25,"sma_60":5262.42,"sma_120":5067.67},{"date":"2026-07-09","open":4590,"high":4650,"low":4505,"close":4555,"volume":20591,"rsi_14":42.28,"sma_20":4702.0,"sma_60":5257.33,"sma_120":5065.75},{"date":"2026-07-10","open":4555,"high":4750,"low":4555,"close":4670,"volume":15486,"rsi_14":49.61,"sma_20":4685.0,"sma_60":5254.33,"sma_120":5065.42},{"date":"2026-07-13","open":4695,"high":4720,"low":4510,"close":4520,"volume":38225,"rsi_14":47.04,"sma_20":4659.0,"sma_60":5246.83,"sma_120":5064.33},{"date":"2026-07-14","open":4500,"high":4600,"low":4395,"close":4525,"volume":91354,"rsi_14":47.23,"sma_20":4634.25,"sma_60":5236.58,"sma_120":5062.71},{"date":"2026-07-15","open":4560,"high":4690,"low":4555,"close":4665,"volume":27501,"rsi_14":57.35,"sma_20":4621.25,"sma_60":5224.83,"sma_120":5062.67},{"date":"2026-07-16","open":4675,"high":4720,"low":4545,"close":4560,"volume":29574,"rsi_14":55.32,"sma_20":4608.5,"sma_60":5209.67,"sma_120":5062.29},{"date":"2026-07-20","open":4555,"high":4555,"low":4390,"close":4410,"volume":29958,"rsi_14":42.44,"sma_20":4591.75,"sma_60":5193.17,"sma_120":5058.46},{"date":"2026-07-21","open":4395,"high":4730,"low":4390,"close":4620,"volume":35323,"rsi_14":54.7,"sma_20":4588.75,"sma_60":5180.33,"sma_120":5057.79},{"date":"2026-07-22","open":4640,"high":4710,"low":4595,"close":4650,"volume":20187,"rsi_14":47.58,"sma_20":4591.25,"sma_60":5167.0,"sma_120":5057.04},{"date":"2026-07-23","open":4650,"high":4760,"low":4610,"close":4730,"volume":14072,"rsi_14":52.14,"sma_20":4597.75,"sma_60":5152.67,"sma_120":5056.12},{"date":"2026-07-24","open":4700,"high":4865,"low":4665,"close":4665,"volume":38064,"rsi_14":50.19,"sma_20":4607.75,"sma_60":5130.08,"sma_120":5054.88},{"date":"2026-07-27","open":4670,"high":4765,"low":4620,"close":4670,"volume":10540,"rsi_14":46.8,"sma_20":4620.75,"sma_60":5106.08,"sma_120":5053.42},{"date":"2026-07-28","open":4645,"high":4645,"low":4440,"close":4450,"volume":27660,"rsi_14":41.79,"sma_20":4612.5,"sma_60":5079.08,"sma_120":5050.17},{"date":"2026-07-29","open":4420,"high":4545,"low":4235,"close":4325,"volume":54070,"rsi_14":40.48,"sma_20":4604.5,"sma_60":5046.17,"sma_120":5044.71},{"date":"2026-07-30","open":4265,"high":4445,"low":4265,"close":4355,"volume":53639,"rsi_14":43.01,"sma_20":4586.75,"sma_60":5016.08,"sma_120":5040.08},{"date":"2026-07-31","open":4435,"high":4680,"low":4410,"close":4660,"volume":42210,"rsi_14":49.69,"sma_20":4586.0,"sma_60":4987.25,"sma_120":5039.58},{"date":"2026-08-03","open":4655,"high":4745,"low":4580,"close":4665,"volume":15035,"rsi_14":54.92,"sma_20":4586.25,"sma_60":4957.5,"sma_120":5037.79},{"date":"2026-08-04","open":4665,"high":4800,"low":4620,"close":4765,"volume":17343,"rsi_14":57.64,"sma_20":4587.0,"sma_60":4927.92,"sma_120":5035.67},{"date":"2026-08-05","open":4750,"high":4815,"low":4705,"close":4765,"volume":14267,"rsi_14":53.5,"sma_20":4591.25,"sma_60":4901.0,"sma_120":5033.96},{"date":"2026-08-06","open":4765,"high":4815,"low":4690,"close":4785,"volume":42824,"rsi_14":58.36,"sma_20":4600.5,"sma_60":4882.42,"sma_120":5033.42},{"date":"2026-08-07","open":4790,"high":4790,"low":4695,"close":4770,"volume":7284,"rsi_14":64.88,"sma_20":4611.25,"sma_60":4866.92,"sma_120":5032.21},{"date":"2026-08-10","open":4775,"high":4850,"low":4775,"close":4840,"volume":31149,"rsi_14":60.28,"sma_20":4619.75,"sma_60":4853.58,"sma_120":5030.29},{"date":"2026-08-11","open":4840,"high":4935,"low":4840,"close":4860,"volume":15413,"rsi_14":59.91,"sma_20":4636.75,"sma_60":4840.92,"sma_120":5029.17},{"date":"2026-08-12","open":4890,"high":4890,"low":4800,"close":4850,"volume":16206,"rsi_14":56.06,"sma_20":4653.0,"sma_60":4821.75,"sma_120":5027.67},{"date":"2026-08-13","open":4850,"high":4870,"low":4750,"close":4775,"volume":10147,"rsi_14":55.5,"sma_20":4658.5,"sma_60":4805.83,"sma_120":5024.38},{"date":"2026-08-14","open":4825,"high":4885,"low":4775,"close":4860,"volume":32300,"rsi_14":58.8,"sma_20":4673.5,"sma_60":4792.83,"sma_120":5021.04},{"date":"2026-08-18","open":4880,"high":4905,"low":4750,"close":4820,"volume":36719,"rsi_14":70.56,"sma_20":4694.0,"sma_60":4782.17,"sma_120":5016.79},{"date":"2026-08-19","open":4785,"high":4790,"low":4675,"close":4705,"volume":26009,"rsi_14":71.35,"sma_20":4698.25,"sma_60":4768.25,"sma_120":5011.75},{"date":"2026-08-20","open":4705,"high":5950,"low":4705,"close":4830,"volume":1246416,"rsi_14":74.11,"sma_20":4707.25,"sma_60":4755.92,"sma_120":5008.42},{"date":"2026-08-21","open":4760,"high":4840,"low":4610,"close":4620,"volume":195783,"rsi_14":47.75,"sma_20":4701.75,"sma_60":4742.25,"sma_120":5002.75},{"date":"2026-08-24","open":4620,"high":4700,"low":4400,"close":4595,"volume":66686,"rsi_14":46.15,"sma_20":4698.25,"sma_60":4731.0,"sma_120":4997.79},{"date":"2026-08-25","open":4530,"high":4715,"low":4510,"close":4700,"volume":37853,"rsi_14":46.45,"sma_20":4699.75,"sma_60":4721.5,"sma_120":4993.54},{"date":"2026-08-26","open":4680,"high":4790,"low":4680,"close":4745,"volume":26171,"rsi_14":48.96,"sma_20":4714.5,"sma_60":4714.92,"sma_120":4991.42},{"date":"2026-08-27","open":4710,"high":4790,"low":4705,"close":4720,"volume":14292,"rsi_14":46.63,"sma_20":4734.25,"sma_60":4707.92,"sma_120":4993.38},{"date":"2026-08-28","open":4720,"high":4800,"low":4690,"close":4740,"volume":20343,"rsi_14":48.45,"sma_20":4753.5,"sma_60":4702.42,"sma_120":4992.83},{"date":"2026-08-31","open":4700,"high":4750,"low":4695,"close":4700,"volume":14250,"rsi_14":42.55,"sma_20":4755.5,"sma_60":4697.92,"sma_120":4991.88},{"date":"2026-09-01","open":4705,"high":4790,"low":4700,"close":4790,"volume":22781,"rsi_14":46.53,"sma_20":4761.75,"sma_60":4695.92,"sma_120":4994.12},{"date":"2026-09-02","open":4800,"high":4800,"low":4650,"close":4700,"volume":34180,"rsi_14":43.12,"sma_20":4758.5,"sma_60":4696.08,"sma_120":4994.5},{"date":"2026-09-03","open":4700,"high":4775,"low":4670,"close":4700,"volume":36698,"rsi_14":46.31,"sma_20":4755.25,"sma_60":4692.75,"sma_120":4994.12},{"date":"2026-09-04","open":4740,"high":4760,"low":4695,"close":4740,"volume":29607,"rsi_14":43.81,"sma_20":4753.0,"sma_60":4691.58,"sma_120":4993.29},{"date":"2026-09-07","open":4740,"high":4755,"low":4700,"close":4740,"volume":16686,"rsi_14":45.7,"sma_20":4751.5,"sma_60":4688.25,"sma_120":4993.21},{"date":"2026-09-08","open":4740,"high":4850,"low":4700,"close":4735,"volume":14593,"rsi_14":51.83,"sma_20":4746.25,"sma_60":4683.67,"sma_120":4993.79},{"date":"2026-09-09","open":4705,"high":4745,"low":4705,"close":4735,"volume":26024,"rsi_14":43.17,"sma_20":4740.0,"sma_60":4678.58,"sma_120":4994.58},{"date":"2026-09-10","open":4735,"high":4745,"low":4680,"close":4720,"volume":14930,"rsi_14":60.0,"sma_20":4733.5,"sma_60":4673.58,"sma_120":4994.38},{"date":"2026-09-11","open":4685,"high":4735,"low":4685,"close":4730,"volume":6484,"rsi_14":63.92,"sma_20":4731.25,"sma_60":4670.33,"sma_120":4994.46},{"date":"2026-09-14","open":4725,"high":5280,"low":4515,"close":4715,"volume":11242,"rsi_14":51.9,"sma_20":4724.0,"sma_60":4668.67,"sma_120":4989.58},{"date":"2026-09-15","open":4695,"high":4790,"low":4690,"close":4750,"volume":18136,"rsi_14":50.65,"sma_20":4720.5,"sma_60":4668.75,"sma_120":4987.83},{"date":"2026-09-16","open":4745,"high":4775,"low":4690,"close":4770,"volume":39944,"rsi_14":56.58,"sma_20":4723.75,"sma_60":4670.25,"sma_120":4985.17},{"date":"2026-09-17","open":4760,"high":4765,"low":4705,"close":4760,"volume":9875,"rsi_14":52.7,"sma_20":4720.25,"sma_60":4672.92,"sma_120":4982.75},{"date":"2026-09-18","open":4750,"high":4975,"low":4670,"close":4735,"volume":17496,"rsi_14":54.93,"sma_20":4726.0,"sma_60":4675.17,"sma_120":4980.38},{"date":"2026-09-21","open":4730,"high":4750,"low":4675,"close":4730,"volume":8025,"rsi_14":38.89,"sma_20":4732.75,"sma_60":4679.58,"sma_120":4979.04},{"date":"2026-09-22","open":4710,"high":4760,"low":4695,"close":4745,"volume":16935,"rsi_14":61.54,"sma_20":4735.0,"sma_60":4685.17,"sma_120":4979.21},{"date":"2026-09-23","open":4750,"high":4760,"low":4700,"close":4750,"volume":18187,"rsi_14":62.5,"sma_20":4735.25,"sma_60":4687.42,"sma_120":4980.96},{"date":"2026-09-28","open":4735,"high":4785,"low":4675,"close":4770,"volume":29638,"rsi_14":58.33,"sma_20":4737.75,"sma_60":4692.17,"sma_120":4980.79},{"date":"2026-09-29","open":4725,"high":4760,"low":4665,"close":4725,"volume":30181,"rsi_14":46.67,"sma_20":4737.0,"sma_60":4692.42,"sma_120":4981.83},{"date":"2026-09-30","open":4725,"high":4745,"low":4670,"close":4705,"volume":35580,"rsi_14":43.75,"sma_20":4737.25,"sma_60":4692.92,"sma_120":4981.71},{"date":"2026-10-01","open":4710,"high":4965,"low":4680,"close":4735,"volume":5743,"rsi_14":50.0,"sma_20":4734.5,"sma_60":4694.17,"sma_120":4981.12},{"date":"2026-10-02","open":4735,"high":4800,"low":4650,"close":4720,"volume":32646,"rsi_14":50.0,"sma_20":4735.5,"sma_60":4693.67,"sma_120":4981.08},{"date":"2026-10-06","open":4680,"high":4715,"low":4600,"close":4665,"volume":67662,"rsi_14":39.68,"sma_20":4733.75,"sma_60":4693.42,"sma_120":4979.58},{"date":"2026-10-07","open":4665,"high":4900,"low":4620,"close":4685,"volume":20321,"rsi_14":45.31,"sma_20":4731.0,"sma_60":4694.83,"sma_120":4978.62},{"date":"2026-10-08","open":4685,"high":4720,"low":4615,"close":4655,"volume":9948,"rsi_14":34.92,"sma_20":4726.75,"sma_60":4696.5,"sma_120":4976.92},{"date":"2026-10-12","open":4660,"high":4740,"low":4535,"close":4630,"volume":34622,"rsi_14":28.12,"sma_20":4721.5,"sma_60":4695.83,"sma_120":4975.08},{"date":"2026-10-13","open":4560,"high":4560,"low":4360,"close":4555,"volume":38450,"rsi_14":23.38,"sma_20":4712.5,"sma_60":4696.42,"sma_120":4971.62},{"date":"2026-10-14","open":4505,"high":4630,"low":4490,"close":4580,"volume":13323,"rsi_14":29.87,"sma_20":4705.5,"sma_60":4697.33,"sma_120":4966.96},{"date":"2026-10-15","open":4510,"high":4510,"low":4310,"close":4460,"volume":41782,"rsi_14":23.0,"sma_20":4692.0,"sma_60":4693.92,"sma_120":4959.38},{"date":"2026-10-16","open":4465,"high":4550,"low":4400,"close":4500,"volume":50622,"rsi_14":26.67,"sma_20":4681.25,"sma_60":4692.92,"sma_120":4951.29},{"date":"2026-10-19","open":4410,"high":4590,"low":4385,"close":4550,"volume":154374,"rsi_14":32.46,"sma_20":4671.25,"sma_60":4695.25,"sma_120":4944.21},{"date":"2026-10-20","open":4540,"high":4545,"low":4435,"close":4465,"volume":11921,"rsi_14":25.98,"sma_20":4656.0,"sma_60":4692.67,"sma_120":4936.5},{"date":"2026-10-21","open":4435,"high":4510,"low":4385,"close":4395,"volume":26009,"rsi_14":25.0,"sma_20":4637.75,"sma_60":4688.42,"sma_120":4927.71},{"date":"2026-10-22","open":4390,"high":4460,"low":4345,"close":4385,"volume":54541,"rsi_14":25.38,"sma_20":4620.25,"sma_60":4682.67,"sma_120":4917.67},{"date":"2026-10-23","open":4414,"high":4414,"low":4300,"close":4355,"volume":11978}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2330.2056296154215,"pbr":0.25,"per":1.87,"roa":0.02,"roe":0.08,"grade":"C","comment":"PER 1.88배, ROE 0.08%","revenue":1197041000000.0,"analysis":"PER 1.9배입니다. ROE 0.1%입니다. 시가총액 1293.77억. 매출 1.20조, 영업이익 1363.60억.","eps_basis":"TTM","debt_ratio":2.3219060297358443,"market_cap":128638560505,"net_income":71103000000.0,"total_debt":1189538000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":1701849000000.0,"total_equity":512311000000.0,"profit_margin":5.94,"revenue_basis":"TTM","dividend_yield":2.15,"net_income_basis":"TTM","operating_income":136360000000.0,"operating_margin":11.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4355.0,"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":5730.0},{"date":"2016-10-25","close":5600.0},{"date":"2016-10-26","close":5400.0},{"date":"2016-10-27","close":5420.0},{"date":"2016-10-28","close":5370.0},{"date":"2016-10-31","close":5200.0},{"date":"2016-11-01","close":5210.0},{"date":"2016-11-02","close":5280.0},{"date":"2016-11-03","close":5360.0},{"date":"2016-11-04","close":5330.0},{"date":"2016-11-07","close":5300.0},{"date":"2016-11-08","close":5230.0},{"date":"2016-11-09","close":5120.0},{"date":"2016-11-10","close":5240.0},{"date":"2016-11-11","close":5310.0},{"date":"2016-11-14","close":5380.0},{"date":"2016-11-15","close":5440.0},{"date":"2016-11-16","close":5440.0},{"date":"2016-11-17","close":5490.0},{"date":"2016-11-18","close":5460.0},{"date":"2016-11-21","close":5340.0},{"date":"2016-11-22","close":5410.0},{"date":"2016-11-23","close":5440.0},{"date":"2016-11-24","close":5410.0},{"date":"2016-11-25","close":5370.0},{"date":"2016-11-28","close":5230.0},{"date":"2016-11-29","close":5100.0},{"date":"2016-11-30","close":5040.0},{"date":"2016-12-01","close":4960.0},{"date":"2016-12-02","close":4880.0},{"date":"2016-12-05","close":4820.0},{"date":"2016-12-06","close":4940.0},{"date":"2016-12-07","close":4865.0},{"date":"2016-12-08","close":4890.0},{"date":"2016-12-09","close":4810.0},{"date":"2016-12-12","close":4685.0},{"date":"2016-12-13","close":4785.0},{"date":"2016-12-14","close":4730.0},{"date":"2016-12-15","close":4775.0},{"date":"2016-12-16","close":4815.0},{"date":"2016-12-19","close":4705.0},{"date":"2016-12-20","close":4715.0},{"date":"2016-12-21","close":4680.0},{"date":"2016-12-22","close":4735.0},{"date":"2016-12-23","close":4765.0},{"date":"2016-12-26","close":4760.0},{"date":"2016-12-27","close":4740.0},{"date":"2016-12-28","close":4960.0},{"date":"2016-12-29","close":5050.0},{"date":"2017-01-02","close":5110.0},{"date":"2017-01-03","close":4990.0},{"date":"2017-01-04","close":4935.0},{"date":"2017-01-05","close":5030.0},{"date":"2017-01-06","close":5020.0},{"date":"2017-01-09","close":5070.0},{"date":"2017-01-10","close":5000.0},{"date":"2017-01-11","close":5000.0},{"date":"2017-01-12","close":5160.0},{"date":"2017-01-13","close":5110.0},{"date":"2017-01-16","close":5000.0},{"date":"2017-01-17","close":5110.0},{"date":"2017-01-18","close":4965.0},{"date":"2017-01-19","close":5050.0},{"date":"2017-01-20","close":4960.0},{"date":"2017-01-23","close":4960.0},{"date":"2017-01-24","close":4880.0},{"date":"2017-01-25","close":4520.0},{"date":"2017-01-26","close":4650.0},{"date":"2017-01-31","close":4520.0},{"date":"2017-02-01","close":4600.0},{"date":"2017-02-02","close":4540.0},{"date":"2017-02-03","close":4445.0},{"date":"2017-02-06","close":4390.0},{"date":"2017-02-07","close":4300.0},{"date":"2017-02-08","close":4360.0},{"date":"2017-02-09","close":4415.0},{"date":"2017-02-10","close":4480.0},{"date":"2017-02-13","close":4515.0},{"date":"2017-02-14","close":4475.0},{"date":"2017-02-15","close":4515.0},{"date":"2017-02-16","close":4500.0},{"date":"2017-02-17","close":4505.0},{"date":"2017-02-20","close":4475.0},{"date":"2017-02-21","close":4490.0},{"date":"2017-02-22","close":4725.0},{"date":"2017-02-23","close":4775.0},{"date":"2017-02-24","close":4790.0},{"date":"2017-02-27","close":4800.0},{"date":"2017-02-28","close":4830.0},{"date":"2017-03-02","close":4965.0},{"date":"2017-03-03","close":4790.0},{"date":"2017-03-06","close":4900.0},{"date":"2017-03-07","close":5280.0},{"date":"2017-03-08","close":5320.0},{"date":"2017-03-09","close":5370.0},{"date":"2017-03-10","close":5430.0},{"date":"2017-03-13","close":5390.0},{"date":"2017-03-14","close":5400.0},{"date":"2017-03-15","close":5500.0},{"date":"2017-03-16","close":5580.0},{"date":"2017-03-17","close":5670.0},{"date":"2017-03-20","close":5570.0},{"date":"2017-03-21","close":5640.0},{"date":"2017-03-22","close":5640.0},{"date":"2017-03-23","close":5680.0},{"date":"2017-03-24","close":5680.0},{"date":"2017-03-27","close":5500.0},{"date":"2017-03-28","close":5570.0},{"date":"2017-03-29","close":5500.0},{"date":"2017-03-30","close":5390.0},{"date":"2017-03-31","close":5690.0},{"date":"2017-04-03","close":5680.0},{"date":"2017-04-04","close":5380.0},{"date":"2017-04-05","close":5450.0},{"date":"2017-04-06","close":5400.0},{"date":"2017-04-07","close":5400.0},{"date":"2017-04-10","close":5370.0},{"date":"2017-04-11","close":5170.0},{"date":"2017-04-12","close":5130.0},{"date":"2017-04-13","close":5160.0},{"date":"2017-04-14","close":5070.0},{"date":"2017-04-17","close":5150.0},{"date":"2017-04-18","close":4980.0},{"date":"2017-04-19","close":5000.0},{"date":"2017-04-20","close":5060.0},{"date":"2017-04-21","close":5080.0},{"date":"2017-04-24","close":5100.0},{"date":"2017-04-25","close":5150.0},{"date":"2017-04-26","close":5210.0},{"date":"2017-04-27","close":5220.0},{"date":"2017-04-28","close":5150.0},{"date":"2017-05-02","close":5150.0},{"date":"2017-05-04","close":5270.0},{"date":"2017-05-08","close":5340.0},{"date":"2017-05-10","close":5350.0},{"date":"2017-05-11","close":5380.0},{"date":"2017-05-12","close":5370.0},{"date":"2017-05-15","close":5480.0},{"date":"2017-05-16","close":5490.0},{"date":"2017-05-17","close":5460.0},{"date":"2017-05-18","close":5470.0},{"date":"2017-05-19","close":5570.0},{"date":"2017-05-22","close":5490.0},{"date":"2017-05-23","close":5530.0},{"date":"2017-05-24","close":5600.0},{"date":"2017-05-25","close":5790.0},{"date":"2017-05-26","close":5750.0},{"date":"2017-05-29","close":5690.0},{"date":"2017-05-30","close":5570.0},{"date":"2017-05-31","close":5600.0},{"date":"2017-06-01","close":5600.0},{"date":"2017-06-02","close":5550.0},{"date":"2017-06-05","close":5500.0},{"date":"2017-06-07","close":5520.0},{"date":"2017-06-08","close":5420.0},{"date":"2017-06-09","close":5550.0},{"date":"2017-06-12","close":5740.0},{"date":"2017-06-13","close":5750.0},{"date":"2017-06-14","close":6390.0},{"date":"2017-06-15","close":6150.0},{"date":"2017-06-16","close":6200.0},{"date":"2017-06-19","close":5980.0},{"date":"2017-06-20","close":5940.0},{"date":"2017-06-21","close":5840.0},{"date":"2017-06-22","close":5660.0},{"date":"2017-06-23","close":5570.0},{"date":"2017-06-26","close":5520.0},{"date":"2017-06-27","close":5460.0},{"date":"2017-06-28","close":5350.0},{"date":"2017-06-29","close":5460.0},{"date":"2017-06-30","close":5480.0},{"date":"2017-07-03","close":5710.0},{"date":"2017-07-04","close":5530.0},{"date":"2017-07-05","close":5650.0},{"date":"2017-07-06","close":5580.0},{"date":"2017-07-07","close":5530.0},{"date":"2017-07-10","close":5510.0},{"date":"2017-07-11","close":5360.0},{"date":"2017-07-12","close":5670.0},{"date":"2017-07-13","close":5800.0},{"date":"2017-07-14","close":5780.0},{"date":"2017-07-17","close":5700.0},{"date":"2017-07-18","close":5700.0},{"date":"2017-07-19","close":5810.0},{"date":"2017-07-20","close":5780.0},{"date":"2017-07-21","close":5700.0},{"date":"2017-07-24","close":5830.0},{"date":"2017-07-25","close":5700.0},{"date":"2017-07-26","close":5720.0},{"date":"2017-07-27","close":5810.0},{"date":"2017-07-28","close":5730.0},{"date":"2017-07-31","close":5680.0},{"date":"2017-08-01","close":5720.0},{"date":"2017-08-02","close":5670.0},{"date":"2017-08-03","close":5550.0},{"date":"2017-08-04","close":5530.0},{"date":"2017-08-07","close":5770.0},{"date":"2017-08-08","close":5590.0},{"date":"2017-08-09","close":5500.0},{"date":"2017-08-10","close":5410.0},{"date":"2017-08-11","close":5360.0},{"date":"2017-08-14","close":5360.0},{"date":"2017-08-16","close":5260.0},{"date":"2017-08-17","close":5410.0},{"date":"2017-08-18","close":5450.0},{"date":"2017-08-21","close":5430.0},{"date":"2017-08-22","close":5410.0},{"date":"2017-08-23","close":5330.0},{"date":"2017-08-24","close":5360.0},{"date":"2017-08-25","close":5470.0},{"date":"2017-08-28","close":5540.0},{"date":"2017-08-29","close":5480.0},{"date":"2017-08-30","close":5490.0},{"date":"2017-08-31","close":5420.0},{"date":"2017-09-01","close":5350.0},{"date":"2017-09-04","close":5190.0},{"date":"2017-09-05","close":5130.0},{"date":"2017-09-06","close":5300.0},{"date":"2017-09-07","close":5300.0},{"date":"2017-09-08","close":4975.0},{"date":"2017-09-11","close":4985.0},{"date":"2017-09-12","close":5000.0},{"date":"2017-09-13","close":4820.0},{"date":"2017-09-14","close":4965.0},{"date":"2017-09-15","close":5000.0},{"date":"2017-09-18","close":4995.0},{"date":"2017-09-19","close":5020.0},{"date":"2017-09-20","close":4965.0},{"date":"2017-09-21","close":5040.0},{"date":"2017-09-22","close":4980.0},{"date":"2017-09-25","close":4810.0},{"date":"2017-09-26","close":4870.0},{"date":"2017-09-27","close":4680.0},{"date":"2017-09-28","close":4740.0},{"date":"2017-09-29","close":4885.0},{"date":"2017-10-10","close":4895.0},{"date":"2017-10-11","close":4885.0},{"date":"2017-10-12","close":4920.0},{"date":"2017-10-13","close":4890.0},{"date":"2017-10-16","close":4885.0},{"date":"2017-10-17","close":4860.0},{"date":"2017-10-18","close":4800.0},{"date":"2017-10-19","close":4800.0},{"date":"2017-10-20","close":4865.0},{"date":"2017-10-23","close":4735.0},{"date":"2017-10-24","close":4730.0},{"date":"2017-10-25","close":4720.0},{"date":"2017-10-26","close":4670.0},{"date":"2017-10-27","close":4770.0},{"date":"2017-10-30","close":4745.0},{"date":"2017-10-31","close":4745.0},{"date":"2017-11-01","close":4650.0},{"date":"2017-11-02","close":4690.0},{"date":"2017-11-03","close":4560.0},{"date":"2017-11-06","close":4425.0},{"date":"2017-11-07","close":4500.0},{"date":"2017-11-08","close":4470.0},{"date":"2017-11-09","close":4555.0},{"date":"2017-11-10","close":4565.0},{"date":"2017-11-13","close":4515.0},{"date":"2017-11-14","close":4580.0},{"date":"2017-11-15","close":4490.0},{"date":"2017-11-16","close":4465.0},{"date":"2017-11-17","close":4435.0},{"date":"2017-11-20","close":4470.0},{"date":"2017-11-21","close":4280.0},{"date":"2017-11-22","close":4340.0},{"date":"2017-11-23","close":4340.0},{"date":"2017-11-24","close":4400.0},{"date":"2017-11-27","close":4340.0},{"date":"2017-11-28","close":4345.0},{"date":"2017-11-29","close":4265.0},{"date":"2017-11-30","close":4260.0},{"date":"2017-12-01","close":4200.0},{"date":"2017-12-04","close":4250.0},{"date":"2017-12-05","close":4260.0},{"date":"2017-12-06","close":4200.0},{"date":"2017-12-07","close":4065.0},{"date":"2017-12-08","close":3950.0},{"date":"2017-12-11","close":3995.0},{"date":"2017-12-12","close":4070.0},{"date":"2017-12-13","close":4115.0},{"date":"2017-12-14","close":4175.0},{"date":"2017-12-15","close":4140.0},{"date":"2017-12-18","close":4070.0},{"date":"2017-12-19","close":4070.0},{"date":"2017-12-20","close":4015.0},{"date":"2017-12-21","close":3875.0},{"date":"2017-12-22","close":3895.0},{"date":"2017-12-26","close":3880.0},{"date":"2017-12-27","close":3880.0},{"date":"2017-12-28","close":4030.0},{"date":"2018-01-02","close":3586.4167},{"date":"2018-01-03","close":3504.0203},{"date":"2018-01-04","close":3538.7136},{"date":"2018-01-05","close":3547.387},{"date":"2018-01-08","close":3517.03},{"date":"2018-01-09","close":3499.6833},{"date":"2018-01-10","close":3504.0203},{"date":"2018-01-11","close":3504.0203},{"date":"2018-01-12","close":3517.03},{"date":"2018-01-15","close":3560.3967},{"date":"2018-01-16","close":3564.7334},{"date":"2018-01-17","close":3564.7334},{"date":"2018-01-18","close":3534.3767},{"date":"2018-01-19","close":3473.6638},{"date":"2018-01-22","close":3469.3271},{"date":"2018-01-23","close":3512.6936},{"date":"2018-01-24","close":3530.0403},{"date":"2018-01-25","close":3625.4465},{"date":"2018-01-26","close":3621.1099},{"date":"2018-01-29","close":3651.4663},{"date":"2018-01-30","close":3673.1501},{"date":"2018-01-31","close":3603.7632},{"date":"2018-02-01","close":3642.7932},{"date":"2018-02-02","close":3586.4167},{"date":"2018-02-05","close":3512.6936},{"date":"2018-02-06","close":3399.9402},{"date":"2018-02-07","close":3460.6536},{"date":"2018-02-08","close":3421.6238},{"date":"2018-02-09","close":3430.2971},{"date":"2018-02-12","close":3430.2971},{"date":"2018-02-13","close":3425.9604},{"date":"2018-02-14","close":3425.9604},{"date":"2018-02-19","close":3438.9705},{"date":"2018-02-20","close":3451.9805},{"date":"2018-02-21","close":3421.6238},{"date":"2018-02-22","close":3412.9504},{"date":"2018-02-23","close":3430.2971},{"date":"2018-02-26","close":3451.9805},{"date":"2018-02-27","close":3443.3069},{"date":"2018-02-28","close":3395.6038},{"date":"2018-03-02","close":3382.5935},{"date":"2018-03-05","close":3360.9104},{"date":"2018-03-06","close":3417.2869},{"date":"2018-03-07","close":3464.9902},{"date":"2018-03-08","close":3456.3171},{"date":"2018-03-09","close":3443.3069},{"date":"2018-03-12","close":3430.2971},{"date":"2018-03-13","close":3425.9604},{"date":"2018-03-14","close":3373.9204},{"date":"2018-03-15","close":3373.9204},{"date":"2018-03-16","close":3417.2869},{"date":"2018-03-19","close":3404.2771},{"date":"2018-03-20","close":3330.554},{"date":"2018-03-21","close":3356.574},{"date":"2018-03-22","close":3287.1875},{"date":"2018-03-23","close":3174.4341},{"date":"2018-03-26","close":3191.7808},{"date":"2018-03-27","close":3204.791},{"date":"2018-03-28","close":3113.7212},{"date":"2018-03-29","close":3079.0276},{"date":"2018-03-30","close":3165.761},{"date":"2018-04-02","close":3109.3843},{"date":"2018-04-03","close":3026.9875},{"date":"2018-04-04","close":3044.3342},{"date":"2018-04-05","close":3070.3545},{"date":"2018-04-06","close":3109.3843},{"date":"2018-04-09","close":3092.0376},{"date":"2018-04-10","close":3031.3245},{"date":"2018-04-11","close":2983.6213},{"date":"2018-04-12","close":3039.9976},{"date":"2018-04-13","close":3009.6409},{"date":"2018-04-16","close":3031.3245},{"date":"2018-04-17","close":3031.3245},{"date":"2018-04-18","close":3057.3442},{"date":"2018-04-19","close":3061.6809},{"date":"2018-04-20","close":3291.5239},{"date":"2018-04-23","close":3274.1772},{"date":"2018-04-24","close":3243.8206},{"date":"2018-04-25","close":3278.5139},{"date":"2018-04-26","close":3282.8506},{"date":"2018-04-27","close":3347.9006},{"date":"2018-04-30","close":3421.6238},{"date":"2018-05-02","close":3538.7136},{"date":"2018-05-03","close":3625.4465},{"date":"2018-05-04","close":3629.7834},{"date":"2018-05-08","close":3538.7136},{"date":"2018-05-09","close":3538.7136},{"date":"2018-05-10","close":3577.7434},{"date":"2018-05-11","close":3599.4268},{"date":"2018-05-14","close":3634.1199},{"date":"2018-05-15","close":3738.1995},{"date":"2018-05-16","close":3902.9934},{"date":"2018-05-17","close":3942.0232},{"date":"2018-05-18","close":3981.053},{"date":"2018-05-21","close":3976.7161},{"date":"2018-05-23","close":3902.9934},{"date":"2018-05-24","close":3859.626},{"date":"2018-05-25","close":3759.8831},{"date":"2018-05-28","close":3772.8928},{"date":"2018-05-29","close":3816.2595},{"date":"2018-05-30","close":3790.2395},{"date":"2018-05-31","close":3772.8928},{"date":"2018-06-01","close":3686.1597},{"date":"2018-06-04","close":3599.4268},{"date":"2018-06-05","close":3547.387},{"date":"2018-06-07","close":3612.4368},{"date":"2018-06-08","close":3681.8232},{"date":"2018-06-11","close":3668.8132},{"date":"2018-06-12","close":3738.1995},{"date":"2018-06-14","close":3729.5264},{"date":"2018-06-15","close":3725.1897},{"date":"2018-06-18","close":3612.4368},{"date":"2018-06-19","close":3629.7834},{"date":"2018-06-20","close":3647.1299},{"date":"2018-06-21","close":3642.7932},{"date":"2018-06-22","close":3668.8132},{"date":"2018-06-25","close":3690.4966},{"date":"2018-06-26","close":3608.1001},{"date":"2018-06-27","close":3608.1001},{"date":"2018-06-28","close":3599.4268},{"date":"2018-06-29","close":3677.4868},{"date":"2018-07-02","close":3677.4868},{"date":"2018-07-03","close":3438.9705},{"date":"2018-07-04","close":3165.761},{"date":"2018-07-05","close":3265.5042},{"date":"2018-07-06","close":3291.5239},{"date":"2018-07-09","close":3222.1375},{"date":"2018-07-10","close":3157.0874},{"date":"2018-07-11","close":3200.4541},{"date":"2018-07-12","close":3152.7507},{"date":"2018-07-13","close":3204.791},{"date":"2018-07-16","close":3209.1274},{"date":"2018-07-17","close":3226.4739},{"date":"2018-07-18","close":3217.8008},{"date":"2018-07-19","close":3204.791},{"date":"2018-07-20","close":3165.761},{"date":"2018-07-23","close":3161.4241},{"date":"2018-07-24","close":3187.4443},{"date":"2018-07-25","close":3165.761},{"date":"2018-07-26","close":3213.4641},{"date":"2018-07-27","close":3248.1575},{"date":"2018-07-30","close":3421.6238},{"date":"2018-07-31","close":3438.9705},{"date":"2018-08-01","close":3378.2571},{"date":"2018-08-02","close":3382.5935},{"date":"2018-08-03","close":3469.3271},{"date":"2018-08-06","close":3616.7732},{"date":"2018-08-07","close":3478.0002},{"date":"2018-08-08","close":3564.7334},{"date":"2018-08-09","close":3590.7537},{"date":"2018-08-10","close":3590.7537},{"date":"2018-08-13","close":3569.0701},{"date":"2018-08-14","close":3434.6335},{"date":"2018-08-16","close":3434.6335},{"date":"2018-08-17","close":3330.554},{"date":"2018-08-20","close":3330.554},{"date":"2018-08-21","close":3317.5439},{"date":"2018-08-22","close":3274.1772},{"date":"2018-08-23","close":3187.4443},{"date":"2018-08-24","close":3183.1077},{"date":"2018-08-27","close":3100.7109},{"date":"2018-08-28","close":3053.0078},{"date":"2018-08-29","close":3039.9976},{"date":"2018-08-30","close":3035.6611},{"date":"2018-08-31","close":2948.928},{"date":"2018-09-03","close":2922.908},{"date":"2018-09-04","close":2853.5215},{"date":"2018-09-05","close":2849.1848},{"date":"2018-09-06","close":2849.1848},{"date":"2018-09-07","close":2853.5215},{"date":"2018-09-10","close":2862.1948},{"date":"2018-09-11","close":2827.5015},{"date":"2018-09-12","close":2836.1748},{"date":"2018-09-13","close":3113.7212},{"date":"2018-09-14","close":3005.3047},{"date":"2018-09-17","close":2927.2449},{"date":"2018-09-18","close":2935.9177},{"date":"2018-09-19","close":2961.9382},{"date":"2018-09-20","close":2966.2747},{"date":"2018-09-21","close":2992.2942},{"date":"2018-09-27","close":2992.2942},{"date":"2018-09-28","close":3031.3245},{"date":"2018-10-01","close":3005.3047},{"date":"2018-10-02","close":2862.1948},{"date":"2018-10-04","close":2775.4614},{"date":"2018-10-05","close":2810.1548},{"date":"2018-10-08","close":2857.8579},{"date":"2018-10-10","close":2797.1448},{"date":"2018-10-11","close":2732.095},{"date":"2018-10-12","close":2684.3916},{"date":"2018-10-15","close":2732.095},{"date":"2018-10-16","close":2719.085},{"date":"2018-10-17","close":2823.1648},{"date":"2018-10-18","close":2762.4519},{"date":"2018-10-19","close":2792.8081},{"date":"2018-10-22","close":2667.0449},{"date":"2018-10-23","close":2601.9954},{"date":"2018-10-24","close":2628.0151},{"date":"2018-10-25","close":2619.342},{"date":"2018-10-26","close":2645.3618},{"date":"2018-10-29","close":2554.292},{"date":"2018-10-30","close":2506.5886},{"date":"2018-10-31","close":2506.5886},{"date":"2018-11-01","close":2454.5488},{"date":"2018-11-02","close":2545.6189},{"date":"2018-11-05","close":2584.6487},{"date":"2018-11-06","close":2567.302},{"date":"2018-11-07","close":2571.6384},{"date":"2018-11-08","close":2584.6487},{"date":"2018-11-09","close":2476.2324},{"date":"2018-11-12","close":2536.9456},{"date":"2018-11-13","close":2554.292},{"date":"2018-11-14","close":2467.5586},{"date":"2018-11-15","close":2549.9553},{"date":"2018-11-16","close":2623.6787},{"date":"2018-11-19","close":2814.4915},{"date":"2018-11-20","close":2680.0549},{"date":"2018-11-21","close":2706.0752},{"date":"2018-11-22","close":2701.7383},{"date":"2018-11-23","close":2727.7585},{"date":"2018-11-26","close":2723.4216},{"date":"2018-11-27","close":2723.4216},{"date":"2018-11-28","close":2775.4614},{"date":"2018-11-29","close":2784.135},{"date":"2018-11-30","close":2775.4614},{"date":"2018-12-03","close":2831.8381},{"date":"2018-12-04","close":2831.8381},{"date":"2018-12-05","close":2827.5015},{"date":"2018-12-06","close":2745.1052},{"date":"2018-12-07","close":2762.4519},{"date":"2018-12-10","close":2727.7585},{"date":"2018-12-11","close":2727.7585},{"date":"2018-12-12","close":2749.4417},{"date":"2018-12-13","close":2762.4519},{"date":"2018-12-14","close":2888.2148},{"date":"2018-12-17","close":2840.5115},{"date":"2018-12-18","close":2823.1648},{"date":"2018-12-19","close":2805.8181},{"date":"2018-12-20","close":2814.4915},{"date":"2018-12-21","close":2766.7883},{"date":"2018-12-24","close":2688.7285},{"date":"2018-12-26","close":2541.282},{"date":"2018-12-27","close":2567.302},{"date":"2018-12-28","close":2541.282},{"date":"2019-01-02","close":2528.2722},{"date":"2019-01-03","close":2380.8254},{"date":"2019-01-04","close":2289.7556},{"date":"2019-01-07","close":2298.429},{"date":"2019-01-08","close":1864.7632},{"date":"2019-01-09","close":2181.3394},{"date":"2019-01-10","close":2077.2598},{"date":"2019-01-11","close":2124.9626},{"date":"2019-01-14","close":2081.5962},{"date":"2019-01-15","close":2706.0752},{"date":"2019-01-16","close":2510.9255},{"date":"2019-01-17","close":2294.0928},{"date":"2019-01-18","close":2324.449},{"date":"2019-01-21","close":2484.9053},{"date":"2019-01-22","close":2571.6384},{"date":"2019-01-23","close":2905.5613},{"date":"2019-01-24","close":2922.908},{"date":"2019-01-25","close":2827.5015},{"date":"2019-01-28","close":2840.5115},{"date":"2019-01-29","close":2445.8752},{"date":"2019-01-30","close":2506.5886},{"date":"2019-01-31","close":2545.6189},{"date":"2019-02-01","close":2502.2522},{"date":"2019-02-07","close":2571.6384},{"date":"2019-02-08","close":2571.6384},{"date":"2019-02-11","close":2545.6189},{"date":"2019-02-12","close":2506.5886},{"date":"2019-02-13","close":2359.1423},{"date":"2019-02-14","close":2402.5093},{"date":"2019-02-15","close":2905.5613},{"date":"2019-02-18","close":2922.908},{"date":"2019-02-19","close":2870.8682},{"date":"2019-02-20","close":2866.5312},{"date":"2019-02-21","close":2857.8579},{"date":"2019-02-22","close":2775.4614},{"date":"2019-02-25","close":2836.1748},{"date":"2019-02-26","close":2862.1948},{"date":"2019-02-27","close":2905.5613},{"date":"2019-02-28","close":2931.5813},{"date":"2019-03-04","close":3157.0874},{"date":"2019-03-05","close":3165.761},{"date":"2019-03-06","close":3560.3967},{"date":"2019-03-07","close":3443.3069},{"date":"2019-03-08","close":3681.8232},{"date":"2019-03-11","close":3894.3193},{"date":"2019-03-12","close":4171.8657},{"date":"2019-03-13","close":4249.9253},{"date":"2019-03-14","close":4076.459},{"date":"2019-03-15","close":4076.459},{"date":"2019-03-18","close":4072.1226},{"date":"2019-03-19","close":4215.2319},{"date":"2019-03-20","close":4158.856},{"date":"2019-03-21","close":3929.0127},{"date":"2019-03-22","close":3924.676},{"date":"2019-03-25","close":3738.1995},{"date":"2019-03-26","close":3781.5667},{"date":"2019-03-27","close":3629.7834},{"date":"2019-03-28","close":3768.5564},{"date":"2019-03-29","close":3733.8628},{"date":"2019-04-01","close":3660.1401},{"date":"2019-04-02","close":3538.7136},{"date":"2019-04-03","close":3595.0901},{"date":"2019-04-04","close":3577.7434},{"date":"2019-04-05","close":3634.1199},{"date":"2019-04-08","close":3573.407},{"date":"2019-04-09","close":3517.03},{"date":"2019-04-10","close":3517.03},{"date":"2019-04-11","close":3491.0103},{"date":"2019-04-12","close":3534.3767},{"date":"2019-04-15","close":3816.2595},{"date":"2019-04-16","close":3499.6833},{"date":"2019-04-17","close":3417.2869},{"date":"2019-04-18","close":3278.5139},{"date":"2019-04-19","close":3313.2073},{"date":"2019-04-22","close":3278.5139},{"date":"2019-04-23","close":3330.554},{"date":"2019-04-24","close":3248.1575},{"date":"2019-04-25","close":3148.4143},{"date":"2019-04-26","close":3100.7109},{"date":"2019-04-29","close":3170.0974},{"date":"2019-04-30","close":3174.4341},{"date":"2019-05-02","close":3152.7507},{"date":"2019-05-03","close":3304.5342},{"date":"2019-05-07","close":3352.2371},{"date":"2019-05-08","close":3347.9006},{"date":"2019-05-09","close":3369.5837},{"date":"2019-05-10","close":3399.9402},{"date":"2019-05-13","close":3473.6638},{"date":"2019-05-14","close":3378.2571},{"date":"2019-05-15","close":3386.9307},{"date":"2019-05-16","close":3382.5935},{"date":"2019-05-17","close":3352.2371},{"date":"2019-05-20","close":3339.2273},{"date":"2019-05-21","close":3287.1875},{"date":"2019-05-22","close":3217.8008},{"date":"2019-05-23","close":3174.4341},{"date":"2019-05-24","close":3113.7212},{"date":"2019-05-27","close":3105.0479},{"date":"2019-05-28","close":3079.0276},{"date":"2019-05-29","close":3079.0276},{"date":"2019-05-30","close":3087.7012},{"date":"2019-05-31","close":3066.0178},{"date":"2019-06-03","close":3070.3545},{"date":"2019-06-04","close":3026.9875},{"date":"2019-06-05","close":3000.968},{"date":"2019-06-07","close":3000.968},{"date":"2019-06-10","close":2966.2747},{"date":"2019-06-11","close":3000.968},{"date":"2019-06-12","close":3035.6611},{"date":"2019-06-13","close":3022.6511},{"date":"2019-06-14","close":2992.2942},{"date":"2019-06-17","close":2966.2747},{"date":"2019-06-18","close":2935.9177},{"date":"2019-06-19","close":2931.5813},{"date":"2019-06-20","close":2905.5613},{"date":"2019-06-21","close":2992.2942},{"date":"2019-06-24","close":3026.9875},{"date":"2019-06-25","close":2996.6313},{"date":"2019-06-26","close":2948.928},{"date":"2019-06-27","close":2918.571},{"date":"2019-06-28","close":2805.8181},{"date":"2019-07-01","close":2849.1848},{"date":"2019-07-02","close":2883.8779},{"date":"2019-07-03","close":2914.2346},{"date":"2019-07-04","close":2909.8982},{"date":"2019-07-05","close":2914.2346},{"date":"2019-07-08","close":2892.5515},{"date":"2019-07-09","close":2909.8982},{"date":"2019-07-10","close":2922.908},{"date":"2019-07-11","close":2922.908},{"date":"2019-07-12","close":2914.2346},{"date":"2019-07-15","close":2914.2346},{"date":"2019-07-16","close":2870.8682},{"date":"2019-07-17","close":2888.2148},{"date":"2019-07-18","close":2866.5312},{"date":"2019-07-19","close":2844.8481},{"date":"2019-07-22","close":2862.1948},{"date":"2019-07-23","close":2853.5215},{"date":"2019-07-24","close":2818.8281},{"date":"2019-07-25","close":2797.1448},{"date":"2019-07-26","close":2745.1052},{"date":"2019-07-29","close":2688.7285},{"date":"2019-07-30","close":2662.7085},{"date":"2019-07-31","close":2645.3618},{"date":"2019-08-01","close":2645.3618},{"date":"2019-08-02","close":2645.3618},{"date":"2019-08-05","close":2680.0549},{"date":"2019-08-06","close":2580.312},{"date":"2019-08-07","close":2628.0151},{"date":"2019-08-08","close":2628.0151},{"date":"2019-08-09","close":2601.9954},{"date":"2019-08-12","close":2606.3318},{"date":"2019-08-13","close":2545.6189},{"date":"2019-08-14","close":2515.262},{"date":"2019-08-16","close":2471.8955},{"date":"2019-08-19","close":2554.292},{"date":"2019-08-20","close":2575.9751},{"date":"2019-08-21","close":2575.9751},{"date":"2019-08-22","close":2601.9954},{"date":"2019-08-23","close":2549.9553},{"date":"2019-08-26","close":2497.9153},{"date":"2019-08-27","close":2519.5989},{"date":"2019-08-28","close":2532.6086},{"date":"2019-08-29","close":2476.2324},{"date":"2019-08-30","close":2476.2324},{"date":"2019-09-02","close":2463.2219},{"date":"2019-09-03","close":2450.2119},{"date":"2019-09-04","close":2454.5488},{"date":"2019-09-05","close":2454.5488},{"date":"2019-09-06","close":2454.5488},{"date":"2019-09-09","close":2467.5586},{"date":"2019-09-10","close":2506.5886},{"date":"2019-09-11","close":2610.6685},{"date":"2019-09-16","close":2658.3721},{"date":"2019-09-17","close":2597.6584},{"date":"2019-09-18","close":2580.312},{"date":"2019-09-19","close":2528.2722},{"date":"2019-09-20","close":2554.292},{"date":"2019-09-23","close":2510.9255},{"date":"2019-09-24","close":2506.5886},{"date":"2019-09-25","close":2428.5288},{"date":"2019-09-26","close":2445.8752},{"date":"2019-09-27","close":2445.8752},{"date":"2019-09-30","close":2450.2119},{"date":"2019-10-01","close":2445.8752},{"date":"2019-10-02","close":2445.8752},{"date":"2019-10-04","close":2445.8752},{"date":"2019-10-07","close":2441.5391},{"date":"2019-10-08","close":2441.5391},{"date":"2019-10-10","close":2424.1924},{"date":"2019-10-11","close":2415.5188},{"date":"2019-10-14","close":2385.1626},{"date":"2019-10-15","close":2415.5188},{"date":"2019-10-16","close":2393.8354},{"date":"2019-10-17","close":2376.489},{"date":"2019-10-18","close":2372.1521},{"date":"2019-10-21","close":2341.7957},{"date":"2019-10-22","close":2363.4788},{"date":"2019-10-23","close":2341.7957},{"date":"2019-10-24","close":2354.8057},{"date":"2019-10-25","close":2372.1521},{"date":"2019-10-28","close":2380.8254},{"date":"2019-10-29","close":2385.1626},{"date":"2019-10-30","close":2354.8057},{"date":"2019-10-31","close":2337.459},{"date":"2019-11-01","close":2341.7957},{"date":"2019-11-04","close":2350.4692},{"date":"2019-11-05","close":2359.1423},{"date":"2019-11-06","close":2367.8159},{"date":"2019-11-07","close":2346.1323},{"date":"2019-11-08","close":2393.8354},{"date":"2019-11-11","close":2398.1721},{"date":"2019-11-12","close":2385.1626},{"date":"2019-11-13","close":2341.7957},{"date":"2019-11-14","close":2380.8254},{"date":"2019-11-15","close":2376.489},{"date":"2019-11-18","close":2354.8057},{"date":"2019-11-19","close":2354.8057},{"date":"2019-11-20","close":2341.7957},{"date":"2019-11-21","close":2315.7759},{"date":"2019-11-22","close":2341.7957},{"date":"2019-11-25","close":2315.7759},{"date":"2019-11-26","close":2298.429},{"date":"2019-11-27","close":2302.7659},{"date":"2019-11-28","close":2285.4192},{"date":"2019-11-29","close":2281.0823},{"date":"2019-12-02","close":2285.4192},{"date":"2019-12-03","close":2263.7356},{"date":"2019-12-04","close":2255.0625},{"date":"2019-12-05","close":2255.0625},{"date":"2019-12-06","close":2250.7258},{"date":"2019-12-09","close":2346.1323},{"date":"2019-12-10","close":2324.449},{"date":"2019-12-11","close":2294.0928},{"date":"2019-12-12","close":2281.0823},{"date":"2019-12-13","close":2328.7856},{"date":"2019-12-16","close":2298.429},{"date":"2019-12-17","close":2298.429},{"date":"2019-12-18","close":2272.4089},{"date":"2019-12-19","close":2276.7461},{"date":"2019-12-20","close":2272.4089},{"date":"2019-12-23","close":2259.3994},{"date":"2019-12-24","close":2246.3889},{"date":"2019-12-26","close":2242.0527},{"date":"2019-12-27","close":2255.0625},{"date":"2019-12-30","close":2246.3889},{"date":"2020-01-02","close":2250.7258},{"date":"2020-01-03","close":2263.7356},{"date":"2020-01-06","close":2242.0527},{"date":"2020-01-07","close":2237.7158},{"date":"2020-01-08","close":2194.3494},{"date":"2020-01-09","close":2203.0229},{"date":"2020-01-10","close":2190.0125},{"date":"2020-01-13","close":2168.3296},{"date":"2020-01-14","close":2168.3296},{"date":"2020-01-15","close":2159.656},{"date":"2020-01-16","close":2177.0027},{"date":"2020-01-17","close":2172.666},{"date":"2020-01-20","close":2177.0027},{"date":"2020-01-21","close":2168.3296},{"date":"2020-01-22","close":2163.9927},{"date":"2020-01-23","close":2150.9829},{"date":"2020-01-28","close":2133.6362},{"date":"2020-01-29","close":2116.2896},{"date":"2020-01-30","close":2077.2598},{"date":"2020-01-31","close":2051.2397},{"date":"2020-02-03","close":2020.8828},{"date":"2020-02-04","close":2033.8931},{"date":"2020-02-05","close":2042.5663},{"date":"2020-02-06","close":2068.5862},{"date":"2020-02-07","close":2094.6062},{"date":"2020-02-10","close":2163.9927},{"date":"2020-02-11","close":2255.0625},{"date":"2020-02-12","close":2272.4089},{"date":"2020-02-13","close":2346.1323},{"date":"2020-02-14","close":2354.8057},{"date":"2020-02-17","close":2328.7856},{"date":"2020-02-18","close":2294.0928},{"date":"2020-02-19","close":2272.4089},{"date":"2020-02-20","close":2354.8057},{"date":"2020-02-21","close":2250.7258},{"date":"2020-02-24","close":2155.3193},{"date":"2020-02-25","close":2142.3093},{"date":"2020-02-26","close":2072.9229},{"date":"2020-02-27","close":2020.8828},{"date":"2020-02-28","close":1986.1896},{"date":"2020-03-02","close":1977.5162},{"date":"2020-03-03","close":2007.8729},{"date":"2020-03-04","close":2020.8828},{"date":"2020-03-05","close":2094.6062},{"date":"2020-03-06","close":2615.0049},{"date":"2020-03-09","close":2460.0},{"date":"2020-03-10","close":2450.2119},{"date":"2020-03-11","close":2272.4089},{"date":"2020-03-12","close":2359.1423},{"date":"2020-03-13","close":2493.5789},{"date":"2020-03-16","close":2549.9553},{"date":"2020-03-17","close":2458.8857},{"date":"2020-03-18","close":2359.1423},{"date":"2020-03-19","close":2172.666},{"date":"2020-03-20","close":2216.0327},{"date":"2020-03-23","close":2098.9429},{"date":"2020-03-24","close":2107.616},{"date":"2020-03-25","close":2224.7061},{"date":"2020-03-26","close":2190.0125},{"date":"2020-03-27","close":2229.0422},{"date":"2020-03-30","close":2376.489},{"date":"2020-03-31","close":2385.1626},{"date":"2020-04-01","close":2333.1226},{"date":"2020-04-02","close":2346.1323},{"date":"2020-04-03","close":2424.1924},{"date":"2020-04-06","close":2580.312},{"date":"2020-04-07","close":2571.6384},{"date":"2020-04-08","close":2745.1052},{"date":"2020-04-09","close":2671.3816},{"date":"2020-04-10","close":2736.4314},{"date":"2020-04-13","close":2714.7483},{"date":"2020-04-14","close":2766.7883},{"date":"2020-04-16","close":2684.3916},{"date":"2020-04-17","close":2775.4614},{"date":"2020-04-20","close":2779.7986},{"date":"2020-04-21","close":3603.7632},{"date":"2020-04-22","close":3087.7012},{"date":"2020-04-23","close":2875.2048},{"date":"2020-04-24","close":2697.4016},{"date":"2020-04-27","close":2758.1147},{"date":"2020-04-28","close":2684.3916},{"date":"2020-04-29","close":2706.0752},{"date":"2020-05-04","close":2680.0549},{"date":"2020-05-06","close":2823.1648},{"date":"2020-05-07","close":2840.5115},{"date":"2020-05-08","close":2901.2246},{"date":"2020-05-11","close":2948.928},{"date":"2020-05-12","close":2970.6111},{"date":"2020-05-13","close":3079.0276},{"date":"2020-05-14","close":3157.0874},{"date":"2020-05-15","close":3287.1875},{"date":"2020-05-18","close":3174.4341},{"date":"2020-05-19","close":3070.3545},{"date":"2020-05-20","close":3096.3745},{"date":"2020-05-21","close":3122.3945},{"date":"2020-05-22","close":3039.9976},{"date":"2020-05-25","close":2992.2942},{"date":"2020-05-26","close":2983.6213},{"date":"2020-05-27","close":3031.3245},{"date":"2020-05-28","close":3044.3342},{"date":"2020-05-29","close":3035.6611},{"date":"2020-06-01","close":3013.978},{"date":"2020-06-02","close":3018.3145},{"date":"2020-06-03","close":2896.8879},{"date":"2020-06-04","close":2905.5613},{"date":"2020-06-05","close":2983.6213},{"date":"2020-06-08","close":2888.2148},{"date":"2020-06-09","close":2896.8879},{"date":"2020-06-10","close":2836.1748},{"date":"2020-06-11","close":2784.135},{"date":"2020-06-12","close":2706.0752},{"date":"2020-06-15","close":2571.6384},{"date":"2020-06-16","close":2645.3618},{"date":"2020-06-17","close":2636.6885},{"date":"2020-06-18","close":2862.1948},{"date":"2020-06-19","close":2974.9478},{"date":"2020-06-22","close":2927.2449},{"date":"2020-06-23","close":2935.9177},{"date":"2020-06-24","close":2875.2048},{"date":"2020-06-25","close":2801.4817},{"date":"2020-06-26","close":2779.7986},{"date":"2020-06-29","close":2688.7285},{"date":"2020-06-30","close":2732.095},{"date":"2020-07-01","close":2762.4519},{"date":"2020-07-02","close":2758.1147},{"date":"2020-07-03","close":2810.1548},{"date":"2020-07-06","close":2892.5515},{"date":"2020-07-07","close":2870.8682},{"date":"2020-07-08","close":2823.1648},{"date":"2020-07-09","close":2875.2048},{"date":"2020-07-10","close":2810.1548},{"date":"2020-07-13","close":2992.2942},{"date":"2020-07-14","close":3113.7212},{"date":"2020-07-15","close":3083.3645},{"date":"2020-07-16","close":3079.0276},{"date":"2020-07-17","close":3122.3945},{"date":"2020-07-20","close":3061.6809},{"date":"2020-07-21","close":3066.0178},{"date":"2020-07-22","close":3139.7407},{"date":"2020-07-23","close":3035.6611},{"date":"2020-07-24","close":3031.3245},{"date":"2020-07-27","close":3122.3945},{"date":"2020-07-28","close":3113.7212},{"date":"2020-07-29","close":3131.0679},{"date":"2020-07-30","close":3183.1077},{"date":"2020-07-31","close":3243.8206},{"date":"2020-08-03","close":3230.8108},{"date":"2020-08-04","close":3139.7407},{"date":"2020-08-05","close":3100.7109},{"date":"2020-08-06","close":3044.3342},{"date":"2020-08-07","close":3070.3545},{"date":"2020-08-10","close":2996.6313},{"date":"2020-08-11","close":3087.7012},{"date":"2020-08-12","close":3022.6511},{"date":"2020-08-13","close":2914.2346},{"date":"2020-08-14","close":2996.6313},{"date":"2020-08-18","close":2823.1648},{"date":"2020-08-19","close":2818.8281},{"date":"2020-08-20","close":2775.4614},{"date":"2020-08-21","close":2788.4714},{"date":"2020-08-24","close":2797.1448},{"date":"2020-08-25","close":2814.4915},{"date":"2020-08-26","close":2775.4614},{"date":"2020-08-27","close":2758.1147},{"date":"2020-08-28","close":2766.7883},{"date":"2020-08-31","close":2771.1248},{"date":"2020-09-01","close":2736.4314},{"date":"2020-09-02","close":2749.4417},{"date":"2020-09-03","close":3057.3442},{"date":"2020-09-04","close":3109.3843},{"date":"2020-09-07","close":3217.8008},{"date":"2020-09-08","close":3308.8706},{"date":"2020-09-09","close":3287.1875},{"date":"2020-09-10","close":3417.2869},{"date":"2020-09-11","close":3517.03},{"date":"2020-09-14","close":3478.0002},{"date":"2020-09-15","close":4223.9058},{"date":"2020-09-16","close":3859.626},{"date":"2020-09-17","close":4106.8159},{"date":"2020-09-18","close":3911.6665},{"date":"2020-09-21","close":3729.5264},{"date":"2020-09-22","close":3590.7537},{"date":"2020-09-23","close":3668.8132},{"date":"2020-09-24","close":3491.0103},{"date":"2020-09-25","close":3460.6536},{"date":"2020-09-28","close":3499.6833},{"date":"2020-09-29","close":3460.6536},{"date":"2020-10-05","close":3582.0801},{"date":"2020-10-06","close":3634.1199},{"date":"2020-10-07","close":3729.5264},{"date":"2020-10-08","close":3729.5264},{"date":"2020-10-12","close":3751.2097},{"date":"2020-10-13","close":3716.5164},{"date":"2020-10-14","close":3634.1199},{"date":"2020-10-15","close":3599.4268},{"date":"2020-10-16","close":3512.6936},{"date":"2020-10-19","close":3582.0801},{"date":"2020-10-20","close":3525.7034},{"date":"2020-10-21","close":3534.3767},{"date":"2020-10-22","close":3577.7434},{"date":"2020-10-23","close":3616.7732},{"date":"2020-10-26","close":3538.7136},{"date":"2020-10-27","close":3434.6335},{"date":"2020-10-28","close":3317.5439},{"date":"2020-10-29","close":3265.5042},{"date":"2020-10-30","close":3209.1274},{"date":"2020-11-02","close":3187.4443},{"date":"2020-11-03","close":3204.791},{"date":"2020-11-04","close":3187.4443},{"date":"2020-11-05","close":3209.1274},{"date":"2020-11-06","close":3217.8008},{"date":"2020-11-09","close":3386.9307},{"date":"2020-11-10","close":3469.3271},{"date":"2020-11-11","close":3889.9827},{"date":"2020-11-12","close":3686.1597},{"date":"2020-11-13","close":3660.1401},{"date":"2020-11-16","close":3772.8928},{"date":"2020-11-17","close":3707.8435},{"date":"2020-11-18","close":3634.1199},{"date":"2020-11-19","close":3534.3767},{"date":"2020-11-20","close":3538.7136},{"date":"2020-11-23","close":3725.1897},{"date":"2020-11-24","close":3716.5164},{"date":"2020-11-25","close":3642.7932},{"date":"2020-11-26","close":3660.1401},{"date":"2020-11-27","close":3603.7632},{"date":"2020-11-30","close":3560.3967},{"date":"2020-12-01","close":3621.1099},{"date":"2020-12-02","close":3556.0603},{"date":"2020-12-03","close":3564.7334},{"date":"2020-12-04","close":3525.7034},{"date":"2020-12-07","close":3534.3767},{"date":"2020-12-08","close":3508.3569},{"date":"2020-12-09","close":3530.0403},{"date":"2020-12-10","close":3556.0603},{"date":"2020-12-11","close":3543.05},{"date":"2020-12-14","close":3512.6936},{"date":"2020-12-15","close":3525.7034},{"date":"2020-12-16","close":3651.4663},{"date":"2020-12-17","close":3603.7632},{"date":"2020-12-18","close":3668.8132},{"date":"2020-12-21","close":3638.4568},{"date":"2020-12-22","close":3530.0403},{"date":"2020-12-23","close":3534.3767},{"date":"2020-12-24","close":3547.387},{"date":"2020-12-28","close":3530.0403},{"date":"2020-12-29","close":3560.3967},{"date":"2020-12-30","close":3664.4768},{"date":"2021-01-04","close":3664.4768},{"date":"2021-01-05","close":3816.2595},{"date":"2021-01-06","close":3885.6462},{"date":"2021-01-07","close":4024.4194},{"date":"2021-01-08","close":4028.7563},{"date":"2021-01-11","close":3924.676},{"date":"2021-01-12","close":3872.6365},{"date":"2021-01-13","close":3959.3694},{"date":"2021-01-14","close":3963.7061},{"date":"2021-01-15","close":4176.2021},{"date":"2021-01-18","close":4011.4094},{"date":"2021-01-19","close":3968.0425},{"date":"2021-01-20","close":3833.6064},{"date":"2021-01-21","close":3894.3193},{"date":"2021-01-22","close":3842.2795},{"date":"2021-01-25","close":3863.9629},{"date":"2021-01-26","close":3729.5264},{"date":"2021-01-27","close":3686.1597},{"date":"2021-01-28","close":3638.4568},{"date":"2021-01-29","close":3686.1597},{"date":"2021-02-01","close":3664.4768},{"date":"2021-02-02","close":3625.4465},{"date":"2021-02-03","close":3538.7136},{"date":"2021-02-04","close":3508.3569},{"date":"2021-02-05","close":3495.3469},{"date":"2021-02-08","close":3421.6238},{"date":"2021-02-09","close":3425.9604},{"date":"2021-02-10","close":3443.3069},{"date":"2021-02-15","close":3460.6536},{"date":"2021-02-16","close":3460.6536},{"date":"2021-02-17","close":3456.3171},{"date":"2021-02-18","close":3421.6238},{"date":"2021-02-19","close":3408.6138},{"date":"2021-02-22","close":3391.2671},{"date":"2021-02-23","close":3356.574},{"date":"2021-02-24","close":3282.8506},{"date":"2021-02-25","close":3308.8706},{"date":"2021-02-26","close":3209.1274},{"date":"2021-03-02","close":3200.4541},{"date":"2021-03-03","close":3248.1575},{"date":"2021-03-04","close":3256.8306},{"date":"2021-03-05","close":3334.8906},{"date":"2021-03-08","close":3274.1772},{"date":"2021-03-09","close":3191.7808},{"date":"2021-03-10","close":3204.791},{"date":"2021-03-11","close":3326.2173},{"date":"2021-03-12","close":3313.2073},{"date":"2021-03-15","close":3282.8506},{"date":"2021-03-16","close":3356.574},{"date":"2021-03-17","close":3347.9006},{"date":"2021-03-18","close":3373.9204},{"date":"2021-03-19","close":3352.2371},{"date":"2021-03-22","close":3334.8906},{"date":"2021-03-23","close":3300.1973},{"date":"2021-03-24","close":3308.8706},{"date":"2021-03-25","close":3300.1973},{"date":"2021-03-26","close":3308.8706},{"date":"2021-03-29","close":3378.2571},{"date":"2021-03-30","close":3356.574},{"date":"2021-03-31","close":3369.5837},{"date":"2021-04-01","close":3447.6438},{"date":"2021-04-02","close":3582.0801},{"date":"2021-04-05","close":3647.1299},{"date":"2021-04-06","close":3642.7932},{"date":"2021-04-07","close":3642.7932},{"date":"2021-04-08","close":3625.4465},{"date":"2021-04-09","close":3590.7537},{"date":"2021-04-12","close":3478.0002},{"date":"2021-04-13","close":3560.3967},{"date":"2021-04-14","close":3547.387},{"date":"2021-04-15","close":3556.0603},{"date":"2021-04-16","close":3707.8435},{"date":"2021-04-19","close":3660.1401},{"date":"2021-04-20","close":3686.1597},{"date":"2021-04-21","close":3651.4663},{"date":"2021-04-22","close":3690.4966},{"date":"2021-04-23","close":3785.9031},{"date":"2021-04-26","close":3790.2395},{"date":"2021-04-27","close":3725.1897},{"date":"2021-04-28","close":3608.1001},{"date":"2021-04-29","close":3729.5264},{"date":"2021-04-30","close":3790.2395},{"date":"2021-05-03","close":3772.8928},{"date":"2021-05-04","close":3677.4868},{"date":"2021-05-06","close":3850.9526},{"date":"2021-05-07","close":3820.5964},{"date":"2021-05-10","close":3807.5862},{"date":"2021-05-11","close":3898.6555},{"date":"2021-05-12","close":3738.1995},{"date":"2021-05-13","close":3729.5264},{"date":"2021-05-14","close":3768.5564},{"date":"2021-05-17","close":3881.3093},{"date":"2021-05-18","close":3972.3792},{"date":"2021-05-20","close":3898.6555},{"date":"2021-05-21","close":3833.6064},{"date":"2021-05-24","close":3751.2097},{"date":"2021-05-25","close":3837.9431},{"date":"2021-05-26","close":4987.1577},{"date":"2021-05-27","close":4995.8306},{"date":"2021-05-28","close":4857.0576},{"date":"2021-05-31","close":4648.8979},{"date":"2021-06-01","close":4596.8579},{"date":"2021-06-02","close":4770.3252},{"date":"2021-06-03","close":4831.0376},{"date":"2021-06-04","close":4666.2451},{"date":"2021-06-07","close":4726.9575},{"date":"2021-06-08","close":4909.0977},{"date":"2021-06-09","close":5325.417},{"date":"2021-06-10","close":5230.0098},{"date":"2021-06-11","close":5238.6841},{"date":"2021-06-14","close":5177.9702},{"date":"2021-06-15","close":5056.5444},{"date":"2021-06-16","close":5047.8706},{"date":"2021-06-17","close":4943.791},{"date":"2021-06-18","close":4909.0977},{"date":"2021-06-21","close":4865.7305},{"date":"2021-06-22","close":4995.8306},{"date":"2021-06-23","close":5039.1978},{"date":"2021-06-24","close":4978.4839},{"date":"2021-06-25","close":4995.8306},{"date":"2021-06-28","close":4909.0977},{"date":"2021-06-29","close":4857.0576},{"date":"2021-06-30","close":4926.4438},{"date":"2021-07-01","close":4943.791},{"date":"2021-07-02","close":4987.1577},{"date":"2021-07-05","close":5490.2104},{"date":"2021-07-06","close":5637.6562},{"date":"2021-07-07","close":5403.4766},{"date":"2021-07-08","close":5533.5767},{"date":"2021-07-09","close":5420.8237},{"date":"2021-07-12","close":5360.1099},{"date":"2021-07-13","close":5559.5972},{"date":"2021-07-14","close":5420.8237},{"date":"2021-07-15","close":5334.0898},{"date":"2021-07-16","close":5247.3574},{"date":"2021-07-19","close":5082.564},{"date":"2021-07-20","close":5091.2378},{"date":"2021-07-21","close":5108.584},{"date":"2021-07-22","close":5030.5239},{"date":"2021-07-23","close":5056.5444},{"date":"2021-07-26","close":5021.8511},{"date":"2021-07-27","close":4995.8306},{"date":"2021-07-28","close":4935.1172},{"date":"2021-07-29","close":4883.0781},{"date":"2021-07-30","close":4865.7305},{"date":"2021-08-02","close":4857.0576},{"date":"2021-08-03","close":4891.7505},{"date":"2021-08-04","close":4891.7505},{"date":"2021-08-05","close":5030.5239},{"date":"2021-08-06","close":4995.8306},{"date":"2021-08-09","close":5186.6436},{"date":"2021-08-10","close":5195.3169},{"date":"2021-08-11","close":5056.5444},{"date":"2021-08-12","close":5082.564},{"date":"2021-08-13","close":4917.7715},{"date":"2021-08-17","close":4570.8384},{"date":"2021-08-18","close":4484.1055},{"date":"2021-08-19","close":4158.856},{"date":"2021-08-20","close":4119.8262},{"date":"2021-08-23","close":4267.2725},{"date":"2021-08-24","close":4301.9658},{"date":"2021-08-25","close":4241.252},{"date":"2021-08-26","close":4150.1821},{"date":"2021-08-27","close":4223.9058},{"date":"2021-08-30","close":4236.9155},{"date":"2021-08-31","close":4284.6187},{"date":"2021-09-01","close":4414.7183},{"date":"2021-09-02","close":4406.0459},{"date":"2021-09-03","close":4336.6592},{"date":"2021-09-06","close":4310.6387},{"date":"2021-09-07","close":4163.1924},{"date":"2021-09-08","close":4145.8457},{"date":"2021-09-09","close":4124.1626},{"date":"2021-09-10","close":4193.5498},{"date":"2021-09-13","close":4119.8262},{"date":"2021-09-14","close":4171.8657},{"date":"2021-09-15","close":4232.5791},{"date":"2021-09-16","close":4241.252},{"date":"2021-09-17","close":4280.2822},{"date":"2021-09-23","close":4167.5288},{"date":"2021-09-24","close":4206.5586},{"date":"2021-09-27","close":4301.9658},{"date":"2021-09-28","close":4371.3525},{"date":"2021-09-29","close":4301.9658},{"date":"2021-09-30","close":4210.8955},{"date":"2021-10-01","close":4098.1421},{"date":"2021-10-05","close":3998.3994},{"date":"2021-10-06","close":3955.0325},{"date":"2021-10-07","close":4059.1125},{"date":"2021-10-08","close":4076.459},{"date":"2021-10-12","close":4024.4194},{"date":"2021-10-13","close":4076.459},{"date":"2021-10-14","close":4041.7656},{"date":"2021-10-15","close":4037.4292},{"date":"2021-10-18","close":4041.7656},{"date":"2021-10-19","close":4150.1821},{"date":"2021-10-20","close":4132.8354},{"date":"2021-10-21","close":4089.4695},{"date":"2021-10-22","close":4093.8059},{"date":"2021-10-25","close":4024.4194},{"date":"2021-10-26","close":4011.4094},{"date":"2021-10-27","close":4041.7656},{"date":"2021-10-28","close":4033.0928},{"date":"2021-10-29","close":3937.6863},{"date":"2021-11-01","close":3898.6555},{"date":"2021-11-02","close":3911.6665},{"date":"2021-11-03","close":3807.5862},{"date":"2021-11-04","close":3703.5066},{"date":"2021-11-05","close":3729.5264},{"date":"2021-11-08","close":3772.8928},{"date":"2021-11-09","close":3850.9526},{"date":"2021-11-10","close":3738.1995},{"date":"2021-11-11","close":3690.4966},{"date":"2021-11-12","close":3707.8435},{"date":"2021-11-15","close":3746.8733},{"date":"2021-11-16","close":3686.1597},{"date":"2021-11-17","close":3573.407},{"date":"2021-11-18","close":3508.3569},{"date":"2021-11-19","close":3530.0403},{"date":"2021-11-22","close":3499.6833},{"date":"2021-11-23","close":3495.3469},{"date":"2021-11-24","close":3512.6936},{"date":"2021-11-25","close":3482.3369},{"date":"2021-11-26","close":3495.3469},{"date":"2021-11-29","close":3356.574},{"date":"2021-11-30","close":3347.9006},{"date":"2021-12-01","close":3360.9104},{"date":"2021-12-02","close":3347.9006},{"date":"2021-12-03","close":3434.6335},{"date":"2021-12-06","close":3386.9307},{"date":"2021-12-07","close":3434.6335},{"date":"2021-12-08","close":3473.6638},{"date":"2021-12-09","close":3486.6738},{"date":"2021-12-10","close":3530.0403},{"date":"2021-12-13","close":3473.6638},{"date":"2021-12-14","close":3456.3171},{"date":"2021-12-15","close":3443.3069},{"date":"2021-12-16","close":3443.3069},{"date":"2021-12-17","close":3504.0203},{"date":"2021-12-20","close":3464.9902},{"date":"2021-12-21","close":3382.5935},{"date":"2021-12-22","close":3391.2671},{"date":"2021-12-23","close":3347.9006},{"date":"2021-12-24","close":3391.2671},{"date":"2021-12-27","close":3378.2571},{"date":"2021-12-28","close":3391.2671},{"date":"2021-12-29","close":3649.3953},{"date":"2021-12-30","close":3707.2515},{"date":"2022-01-03","close":4150.0},{"date":"2022-01-04","close":3711.7019},{"date":"2022-01-05","close":3707.2515},{"date":"2022-01-06","close":3680.5486},{"date":"2022-01-07","close":3680.5486},{"date":"2022-01-10","close":3613.791},{"date":"2022-01-11","close":3604.8901},{"date":"2022-01-12","close":3662.7463},{"date":"2022-01-13","close":3716.1523},{"date":"2022-01-14","close":3622.6921},{"date":"2022-01-17","close":3622.6921},{"date":"2022-01-18","close":3533.6829},{"date":"2022-01-19","close":3524.7817},{"date":"2022-01-20","close":3511.4302},{"date":"2022-01-21","close":3498.0786},{"date":"2022-01-24","close":3346.7625},{"date":"2022-01-25","close":3106.4363},{"date":"2022-01-26","close":3106.4363},{"date":"2022-01-27","close":2990.7239},{"date":"2022-01-28","close":3110.8867},{"date":"2022-02-03","close":3217.6985},{"date":"2022-02-04","close":3208.7976},{"date":"2022-02-07","close":3213.248},{"date":"2022-02-08","close":3213.248},{"date":"2022-02-09","close":3213.248},{"date":"2022-02-10","close":3164.2927},{"date":"2022-02-11","close":3159.842},{"date":"2022-02-14","close":3101.9858},{"date":"2022-02-15","close":3012.9763},{"date":"2022-02-16","close":3097.5354},{"date":"2022-02-17","close":3101.9858},{"date":"2022-02-18","close":3150.9412},{"date":"2022-02-21","close":3449.1233},{"date":"2022-02-22","close":3449.1233},{"date":"2022-02-23","close":3449.1233},{"date":"2022-02-24","close":3760.6575},{"date":"2022-02-25","close":3515.8806},{"date":"2022-02-28","close":3515.8806},{"date":"2022-03-02","close":3760.6575},{"date":"2022-03-03","close":3729.5039},{"date":"2022-03-04","close":3729.5039},{"date":"2022-03-07","close":4041.0376},{"date":"2022-03-08","close":3774.0085},{"date":"2022-03-10","close":3774.0085},{"date":"2022-03-11","close":3845.2163},{"date":"2022-03-14","close":3733.9543},{"date":"2022-03-15","close":3578.1875},{"date":"2022-03-16","close":3618.2417},{"date":"2022-03-17","close":3578.1875},{"date":"2022-03-18","close":3604.8901},{"date":"2022-03-21","close":3604.8901},{"date":"2022-03-22","close":3649.3953},{"date":"2022-03-23","close":3658.2961},{"date":"2022-03-24","close":3809.6125},{"date":"2022-03-25","close":3698.3503},{"date":"2022-03-28","close":3627.1426},{"date":"2022-03-29","close":3613.791},{"date":"2022-03-30","close":3587.0884},{"date":"2022-03-31","close":3689.4495},{"date":"2022-04-01","close":3742.8552},{"date":"2022-04-04","close":3725.0532},{"date":"2022-04-05","close":3742.8552},{"date":"2022-04-06","close":3756.2068},{"date":"2022-04-07","close":3702.801},{"date":"2022-04-08","close":3653.8457},{"date":"2022-04-11","close":3693.8999},{"date":"2022-04-12","close":3707.2515},{"date":"2022-04-13","close":3751.7561},{"date":"2022-04-14","close":3765.1077},{"date":"2022-04-15","close":3800.7114},{"date":"2022-04-18","close":3871.9192},{"date":"2022-04-19","close":3885.271},{"date":"2022-04-20","close":3916.4241},{"date":"2022-04-21","close":3858.5676},{"date":"2022-04-22","close":3787.3599},{"date":"2022-04-25","close":3680.5486},{"date":"2022-04-26","close":3671.6475},{"date":"2022-04-27","close":3805.1619},{"date":"2022-04-28","close":4227.9575},{"date":"2022-04-29","close":4223.5073},{"date":"2022-05-02","close":4312.5166},{"date":"2022-05-03","close":4628.5015},{"date":"2022-05-04","close":4392.6255},{"date":"2022-05-06","close":4201.2549},{"date":"2022-05-09","close":4555.0},{"date":"2022-05-10","close":3969.8301},{"date":"2022-05-11","close":3996.5327},{"date":"2022-05-12","close":3822.9639},{"date":"2022-05-13","close":3863.0181},{"date":"2022-05-16","close":4009.8845},{"date":"2022-05-17","close":4227.9575},{"date":"2022-05-18","close":4112.2451},{"date":"2022-05-19","close":4170.1016},{"date":"2022-05-20","close":4268.0127},{"date":"2022-05-23","close":4183.4526},{"date":"2022-05-24","close":4272.4629},{"date":"2022-05-25","close":4392.6255},{"date":"2022-05-26","close":4325.8682},{"date":"2022-05-27","close":4321.4175},{"date":"2022-05-30","close":4379.2744},{"date":"2022-05-31","close":4383.7246},{"date":"2022-06-02","close":4450.4814},{"date":"2022-06-03","close":4539.4912},{"date":"2022-06-07","close":4503.8877},{"date":"2022-06-08","close":4557.293},{"date":"2022-06-09","close":4628.5015},{"date":"2022-06-10","close":4673.0059},{"date":"2022-06-13","close":4815.4214},{"date":"2022-06-14","close":4815.4214},{"date":"2022-06-15","close":5082.4507},{"date":"2022-06-16","close":4984.54},{"date":"2022-06-17","close":4281.3638},{"date":"2022-06-20","close":3827.4143},{"date":"2022-06-21","close":3867.4685},{"date":"2022-06-22","close":3742.8552},{"date":"2022-06-23","close":3560.3855},{"date":"2022-06-24","close":3702.801},{"date":"2022-06-27","close":3907.5232},{"date":"2022-06-28","close":3983.1812},{"date":"2022-06-29","close":4005.4338},{"date":"2022-06-30","close":3827.4143},{"date":"2022-07-01","close":3640.4941},{"date":"2022-07-04","close":3538.1331},{"date":"2022-07-05","close":3693.8999},{"date":"2022-07-06","close":3622.6921},{"date":"2022-07-07","close":3671.6475},{"date":"2022-07-08","close":3671.6475},{"date":"2022-07-11","close":3613.791},{"date":"2022-07-12","close":3560.3855},{"date":"2022-07-13","close":3564.8362},{"date":"2022-07-14","close":3569.2866},{"date":"2022-07-15","close":3578.1875},{"date":"2022-07-18","close":3582.6379},{"date":"2022-07-19","close":3591.5391},{"date":"2022-07-20","close":3578.1875},{"date":"2022-07-21","close":3578.1875},{"date":"2022-07-22","close":3573.7371},{"date":"2022-07-25","close":3555.9348},{"date":"2022-07-26","close":3560.3855},{"date":"2022-07-27","close":3551.4844},{"date":"2022-07-28","close":3524.7817},{"date":"2022-07-29","close":3533.6829},{"date":"2022-08-01","close":3578.1875},{"date":"2022-08-02","close":3515.8806},{"date":"2022-08-03","close":3560.3855},{"date":"2022-08-04","close":3533.6829},{"date":"2022-08-05","close":3578.1875},{"date":"2022-08-08","close":3640.4941},{"date":"2022-08-09","close":3640.4941},{"date":"2022-08-10","close":3631.593},{"date":"2022-08-11","close":3653.8457},{"date":"2022-08-12","close":3698.3503},{"date":"2022-08-16","close":3747.3057},{"date":"2022-08-17","close":3822.9639},{"date":"2022-08-18","close":3698.3503},{"date":"2022-08-19","close":3658.2961},{"date":"2022-08-22","close":3595.9893},{"date":"2022-08-23","close":3796.2607},{"date":"2022-08-24","close":3711.7019},{"date":"2022-08-25","close":3756.2068},{"date":"2022-08-26","close":3774.0085},{"date":"2022-08-29","close":3644.9448},{"date":"2022-08-30","close":3533.6829},{"date":"2022-08-31","close":3498.0786},{"date":"2022-09-01","close":3426.8708},{"date":"2022-09-02","close":3360.1138},{"date":"2022-09-05","close":3369.0149},{"date":"2022-09-06","close":3400.1682},{"date":"2022-09-07","close":3355.6633},{"date":"2022-09-08","close":3351.2129},{"date":"2022-09-13","close":3417.97},{"date":"2022-09-14","close":3413.5198},{"date":"2022-09-15","close":3342.312},{"date":"2022-09-16","close":3311.1584},{"date":"2022-09-19","close":3328.9604},{"date":"2022-09-20","close":3315.6089},{"date":"2022-09-21","close":3328.9604},{"date":"2022-09-22","close":3364.5642},{"date":"2022-09-23","close":3346.7625},{"date":"2022-09-26","close":3293.3567},{"date":"2022-09-27","close":3199.8962},{"date":"2022-09-28","close":3235.5002},{"date":"2022-09-29","close":3155.3916},{"date":"2022-09-30","close":3101.9858},{"date":"2022-10-04","close":3168.7432},{"date":"2022-10-05","close":3150.9412},{"date":"2022-10-06","close":3186.5449},{"date":"2022-10-07","close":3146.4907},{"date":"2022-10-11","close":3035.2288},{"date":"2022-10-12","close":3026.3276},{"date":"2022-10-13","close":2972.9219},{"date":"2022-10-14","close":2999.6245},{"date":"2022-10-17","close":2990.7239},{"date":"2022-10-18","close":3061.9314},{"date":"2022-10-19","close":3057.481},{"date":"2022-10-20","close":2968.4714},{"date":"2022-10-21","close":2964.021},{"date":"2022-10-24","close":2946.2188},{"date":"2022-10-25","close":2910.615},{"date":"2022-10-26","close":3057.481},{"date":"2022-10-27","close":3262.2031},{"date":"2022-10-28","close":3155.3916},{"date":"2022-10-31","close":3364.5642},{"date":"2022-11-01","close":3364.5642},{"date":"2022-11-02","close":3333.4109},{"date":"2022-11-03","close":3333.4109},{"date":"2022-11-04","close":3342.312},{"date":"2022-11-07","close":3386.8167},{"date":"2022-11-08","close":3413.5198},{"date":"2022-11-09","close":3404.6189},{"date":"2022-11-10","close":3431.3213},{"date":"2022-11-11","close":3435.7717},{"date":"2022-11-14","close":3582.6379},{"date":"2022-11-15","close":3547.0339},{"date":"2022-11-16","close":3613.791},{"date":"2022-11-17","close":3600.4397},{"date":"2022-11-18","close":3720.6028},{"date":"2022-11-21","close":3729.5039},{"date":"2022-11-22","close":3716.1523},{"date":"2022-11-23","close":3729.5039},{"date":"2022-11-24","close":3738.4048},{"date":"2022-11-25","close":3729.5039},{"date":"2022-11-28","close":3542.5835},{"date":"2022-11-29","close":3636.0435},{"date":"2022-11-30","close":3729.5039},{"date":"2022-12-01","close":3702.801},{"date":"2022-12-02","close":3649.3953},{"date":"2022-12-05","close":3591.5391},{"date":"2022-12-06","close":3560.3855},{"date":"2022-12-07","close":3564.8362},{"date":"2022-12-08","close":3484.7273},{"date":"2022-12-09","close":3533.6829},{"date":"2022-12-12","close":3551.4844},{"date":"2022-12-13","close":3560.3855},{"date":"2022-12-14","close":3587.0884},{"date":"2022-12-15","close":3533.6829},{"date":"2022-12-16","close":3493.6282},{"date":"2022-12-19","close":3502.5291},{"date":"2022-12-20","close":3480.2769},{"date":"2022-12-21","close":3417.97},{"date":"2022-12-22","close":3458.0244},{"date":"2022-12-23","close":3377.9158},{"date":"2022-12-26","close":3369.0149},{"date":"2022-12-27","close":3391.2671},{"date":"2022-12-28","close":3555.803},{"date":"2022-12-29","close":3560.3733},{"date":"2023-01-02","close":3400.4082},{"date":"2023-01-03","close":3286.147},{"date":"2023-01-04","close":3249.5835},{"date":"2023-01-05","close":3203.8792},{"date":"2023-01-06","close":3235.8721},{"date":"2023-01-09","close":3318.1401},{"date":"2023-01-10","close":3340.9922},{"date":"2023-01-11","close":3409.5491},{"date":"2023-01-12","close":3455.2534},{"date":"2023-01-13","close":3459.824},{"date":"2023-01-16","close":3468.9648},{"date":"2023-01-17","close":3386.6968},{"date":"2023-01-18","close":3400.4082},{"date":"2023-01-19","close":3409.5491},{"date":"2023-01-20","close":3409.5491},{"date":"2023-01-25","close":3510.0984},{"date":"2023-01-26","close":3574.0847},{"date":"2023-01-27","close":3647.2119},{"date":"2023-01-30","close":3633.5005},{"date":"2023-01-31","close":3592.3667},{"date":"2023-02-01","close":3606.0779},{"date":"2023-02-02","close":3592.3667},{"date":"2023-02-03","close":3642.6414},{"date":"2023-02-06","close":3564.9438},{"date":"2023-02-07","close":3532.9507},{"date":"2023-02-08","close":3583.2256},{"date":"2023-02-09","close":3587.7961},{"date":"2023-02-10","close":3564.9438},{"date":"2023-02-13","close":3487.2463},{"date":"2023-02-14","close":3564.9438},{"date":"2023-02-15","close":3564.9438},{"date":"2023-02-16","close":3587.7961},{"date":"2023-02-17","close":3592.3667},{"date":"2023-02-20","close":3569.5142},{"date":"2023-02-21","close":3596.937},{"date":"2023-02-22","close":3555.803},{"date":"2023-02-23","close":3628.9299},{"date":"2023-02-24","close":3628.9299},{"date":"2023-02-27","close":3569.5142},{"date":"2023-02-28","close":3578.6553},{"date":"2023-03-02","close":3546.6621},{"date":"2023-03-03","close":3473.5352},{"date":"2023-03-06","close":3519.2395},{"date":"2023-03-07","close":3519.2395},{"date":"2023-03-08","close":3468.9648},{"date":"2023-03-09","close":3478.1057},{"date":"2023-03-10","close":3382.1262},{"date":"2023-03-13","close":3391.2671},{"date":"2023-03-14","close":3272.4358},{"date":"2023-03-15","close":3331.8513},{"date":"2023-03-16","close":3322.7107},{"date":"2023-03-17","close":3295.2878},{"date":"2023-03-20","close":3395.8376},{"date":"2023-03-21","close":3354.7034},{"date":"2023-03-22","close":3432.4011},{"date":"2023-03-23","close":3359.2739},{"date":"2023-03-24","close":3359.2739},{"date":"2023-03-27","close":3304.429},{"date":"2023-03-28","close":3281.5767},{"date":"2023-03-29","close":3336.4219},{"date":"2023-03-30","close":3395.8376},{"date":"2023-03-31","close":3350.1333},{"date":"2023-04-03","close":3363.8445},{"date":"2023-04-04","close":3391.2671},{"date":"2023-04-05","close":3423.2603},{"date":"2023-04-06","close":3537.5212},{"date":"2023-04-07","close":3624.3596},{"date":"2023-04-10","close":3679.2051},{"date":"2023-04-11","close":3683.7756},{"date":"2023-04-12","close":3692.916},{"date":"2023-04-13","close":3738.6206},{"date":"2023-04-14","close":3679.2051},{"date":"2023-04-17","close":3628.9299},{"date":"2023-04-18","close":3606.0779},{"date":"2023-04-19","close":3628.9299},{"date":"2023-04-20","close":3656.3528},{"date":"2023-04-21","close":3683.7756},{"date":"2023-04-24","close":3619.7893},{"date":"2023-04-25","close":3610.6484},{"date":"2023-04-26","close":3601.5076},{"date":"2023-04-27","close":3628.9299},{"date":"2023-04-28","close":3574.0847},{"date":"2023-05-02","close":3569.5142},{"date":"2023-05-03","close":3592.3667},{"date":"2023-05-04","close":3569.5142},{"date":"2023-05-08","close":3532.9507},{"date":"2023-05-09","close":3551.2327},{"date":"2023-05-10","close":3583.2256},{"date":"2023-05-11","close":3606.0779},{"date":"2023-05-12","close":3583.2256},{"date":"2023-05-15","close":3542.0918},{"date":"2023-05-16","close":3510.0984},{"date":"2023-05-17","close":3487.2463},{"date":"2023-05-18","close":3409.5491},{"date":"2023-05-19","close":3377.5557},{"date":"2023-05-22","close":3409.5491},{"date":"2023-05-23","close":3418.6899},{"date":"2023-05-24","close":3377.5557},{"date":"2023-05-25","close":3290.7175},{"date":"2023-05-26","close":3299.8584},{"date":"2023-05-30","close":3308.9993},{"date":"2023-05-31","close":3290.7175},{"date":"2023-06-01","close":3299.8584},{"date":"2023-06-02","close":3368.4148},{"date":"2023-06-05","close":3414.1194},{"date":"2023-06-07","close":3391.2671},{"date":"2023-06-08","close":3427.8306},{"date":"2023-06-09","close":3455.2534},{"date":"2023-06-12","close":3409.5491},{"date":"2023-06-13","close":3446.1125},{"date":"2023-06-14","close":3555.803},{"date":"2023-06-15","close":3496.3875},{"date":"2023-06-16","close":3496.3875},{"date":"2023-06-19","close":3468.9648},{"date":"2023-06-20","close":3487.2463},{"date":"2023-06-21","close":3450.6829},{"date":"2023-06-22","close":3395.8376},{"date":"2023-06-23","close":3391.2671},{"date":"2023-06-26","close":3382.1262},{"date":"2023-06-27","close":3395.8376},{"date":"2023-06-28","close":3377.5557},{"date":"2023-06-29","close":3327.2812},{"date":"2023-06-30","close":3340.9922},{"date":"2023-07-03","close":3359.2739},{"date":"2023-07-04","close":3404.9785},{"date":"2023-07-05","close":3400.4082},{"date":"2023-07-06","close":3336.4219},{"date":"2023-07-07","close":3427.8306},{"date":"2023-07-10","close":3382.1262},{"date":"2023-07-11","close":3382.1262},{"date":"2023-07-12","close":3359.2739},{"date":"2023-07-13","close":3350.1333},{"date":"2023-07-14","close":3354.7034},{"date":"2023-07-17","close":3336.4219},{"date":"2023-07-18","close":3350.1333},{"date":"2023-07-19","close":3327.2812},{"date":"2023-07-20","close":3327.2812},{"date":"2023-07-21","close":3258.7244},{"date":"2023-07-24","close":3203.8792},{"date":"2023-07-25","close":3107.8999},{"date":"2023-07-26","close":3039.3433},{"date":"2023-07-27","close":3153.604},{"date":"2023-07-28","close":3139.8931},{"date":"2023-07-31","close":3112.4705},{"date":"2023-08-01","close":3171.886},{"date":"2023-08-02","close":3126.1816},{"date":"2023-08-03","close":3103.3293},{"date":"2023-08-04","close":3080.4773},{"date":"2023-08-07","close":3112.4705},{"date":"2023-08-08","close":3089.6179},{"date":"2023-08-09","close":3085.0476},{"date":"2023-08-10","close":3126.1816},{"date":"2023-08-11","close":3130.7522},{"date":"2023-08-14","close":3249.5835},{"date":"2023-08-16","close":3217.5903},{"date":"2023-08-17","close":3144.4636},{"date":"2023-08-18","close":3176.4563},{"date":"2023-08-21","close":3126.1816},{"date":"2023-08-22","close":3153.604},{"date":"2023-08-23","close":3117.0408},{"date":"2023-08-24","close":3107.8999},{"date":"2023-08-25","close":3130.7522},{"date":"2023-08-28","close":3176.4563},{"date":"2023-08-29","close":3199.3086},{"date":"2023-08-30","close":3190.1677},{"date":"2023-08-31","close":3167.3154},{"date":"2023-09-01","close":3139.8931},{"date":"2023-09-04","close":3117.0408},{"date":"2023-09-05","close":3144.4636},{"date":"2023-09-06","close":3103.3293},{"date":"2023-09-07","close":3103.3293},{"date":"2023-09-08","close":3117.0408},{"date":"2023-09-11","close":3107.8999},{"date":"2023-09-12","close":3098.759},{"date":"2023-09-13","close":3107.8999},{"date":"2023-09-14","close":3107.8999},{"date":"2023-09-15","close":3135.3228},{"date":"2023-09-18","close":3185.5972},{"date":"2023-09-19","close":3181.0269},{"date":"2023-09-20","close":3162.7449},{"date":"2023-09-21","close":3135.3228},{"date":"2023-09-22","close":3103.3293},{"date":"2023-09-25","close":3080.4773},{"date":"2023-09-26","close":3043.9136},{"date":"2023-09-27","close":3030.2021},{"date":"2023-10-04","close":2966.2163},{"date":"2023-10-05","close":2947.9343},{"date":"2023-10-06","close":2952.5049},{"date":"2023-10-10","close":3066.7659},{"date":"2023-10-11","close":3094.1885},{"date":"2023-10-12","close":2984.4978},{"date":"2023-10-13","close":3121.6113},{"date":"2023-10-16","close":3254.1541},{"date":"2023-10-17","close":3281.5767},{"date":"2023-10-18","close":3208.4497},{"date":"2023-10-19","close":3336.4219},{"date":"2023-10-20","close":3267.8655},{"date":"2023-10-23","close":3167.3154},{"date":"2023-10-24","close":3181.0269},{"date":"2023-10-25","close":3258.7244},{"date":"2023-10-26","close":3199.3086},{"date":"2023-10-27","close":3043.9136},{"date":"2023-10-30","close":3075.907},{"date":"2023-10-31","close":3030.2021},{"date":"2023-11-01","close":3085.0476},{"date":"2023-11-02","close":3085.0476},{"date":"2023-11-03","close":3139.8931},{"date":"2023-11-06","close":3167.3154},{"date":"2023-11-07","close":3103.3293},{"date":"2023-11-08","close":3107.8999},{"date":"2023-11-09","close":3126.1816},{"date":"2023-11-10","close":3139.8931},{"date":"2023-11-13","close":3135.3228},{"date":"2023-11-14","close":3144.4636},{"date":"2023-11-15","close":3135.3228},{"date":"2023-11-16","close":3130.7522},{"date":"2023-11-17","close":3107.8999},{"date":"2023-11-20","close":3153.604},{"date":"2023-11-21","close":3144.4636},{"date":"2023-11-22","close":3135.3228},{"date":"2023-11-23","close":3089.6179},{"date":"2023-11-24","close":3126.1816},{"date":"2023-11-27","close":3085.0476},{"date":"2023-11-28","close":3103.3293},{"date":"2023-11-29","close":3085.0476},{"date":"2023-11-30","close":3144.4636},{"date":"2023-12-01","close":3094.1885},{"date":"2023-12-04","close":3094.1885},{"date":"2023-12-05","close":3075.907},{"date":"2023-12-06","close":3043.9136},{"date":"2023-12-07","close":3057.625},{"date":"2023-12-08","close":3043.9136},{"date":"2023-12-11","close":3043.9136},{"date":"2023-12-12","close":3030.2021},{"date":"2023-12-13","close":2989.0684},{"date":"2023-12-14","close":2975.3569},{"date":"2023-12-15","close":2984.4978},{"date":"2023-12-18","close":2970.7864},{"date":"2023-12-19","close":2966.2163},{"date":"2023-12-20","close":2989.0684},{"date":"2023-12-21","close":2957.0752},{"date":"2023-12-22","close":2957.0752},{"date":"2023-12-26","close":2943.3643},{"date":"2023-12-27","close":3028.2688},{"date":"2023-12-28","close":3032.9858},{"date":"2024-01-02","close":3032.9858},{"date":"2024-01-03","close":3018.835},{"date":"2024-01-04","close":2981.0994},{"date":"2024-01-05","close":2999.967},{"date":"2024-01-08","close":2999.967},{"date":"2024-01-09","close":2999.967},{"date":"2024-01-10","close":3004.6841},{"date":"2024-01-11","close":2990.5332},{"date":"2024-01-12","close":2990.5332},{"date":"2024-01-15","close":3018.835},{"date":"2024-01-16","close":3018.835},{"date":"2024-01-17","close":2976.3826},{"date":"2024-01-18","close":2952.7981},{"date":"2024-01-19","close":2971.6655},{"date":"2024-01-22","close":2948.0811},{"date":"2024-01-23","close":2943.3643},{"date":"2024-01-24","close":2938.647},{"date":"2024-01-25","close":2957.5149},{"date":"2024-01-26","close":2957.5149},{"date":"2024-01-29","close":2952.7981},{"date":"2024-01-30","close":2943.3643},{"date":"2024-01-31","close":2952.7981},{"date":"2024-02-01","close":3042.4197},{"date":"2024-02-02","close":3037.7026},{"date":"2024-02-05","close":3061.2874},{"date":"2024-02-06","close":3042.4197},{"date":"2024-02-07","close":3056.5703},{"date":"2024-02-08","close":3080.1548},{"date":"2024-02-13","close":3066.0042},{"date":"2024-02-14","close":3028.2688},{"date":"2024-02-15","close":2990.5332},{"date":"2024-02-16","close":3014.1179},{"date":"2024-02-19","close":3155.6257},{"date":"2024-02-20","close":3141.4751},{"date":"2024-02-21","close":3155.6257},{"date":"2024-02-22","close":3193.3613},{"date":"2024-02-23","close":3122.6074},{"date":"2024-02-26","close":3099.0227},{"date":"2024-02-27","close":3094.3059},{"date":"2024-02-28","close":3080.1548},{"date":"2024-02-29","close":3103.7397},{"date":"2024-03-04","close":3141.4751},{"date":"2024-03-05","close":3122.6074},{"date":"2024-03-06","close":3127.3242},{"date":"2024-03-07","close":3141.4751},{"date":"2024-03-08","close":3136.7581},{"date":"2024-03-11","close":3061.2874},{"date":"2024-03-12","close":3089.5889},{"date":"2024-03-13","close":3061.2874},{"date":"2024-03-14","close":3070.7212},{"date":"2024-03-15","close":3080.1548},{"date":"2024-03-18","close":3080.1548},{"date":"2024-03-19","close":3047.1365},{"date":"2024-03-20","close":3037.7026},{"date":"2024-03-21","close":3051.8535},{"date":"2024-03-22","close":3056.5703},{"date":"2024-03-25","close":3061.2874},{"date":"2024-03-26","close":3080.1548},{"date":"2024-03-27","close":3042.4197},{"date":"2024-03-28","close":3032.9858},{"date":"2024-03-29","close":3023.552},{"date":"2024-04-01","close":3056.5703},{"date":"2024-04-02","close":3042.4197},{"date":"2024-04-03","close":2999.967},{"date":"2024-04-04","close":2999.967},{"date":"2024-04-05","close":3009.4009},{"date":"2024-04-08","close":3032.9858},{"date":"2024-05-02","close":3254.6814},{"date":"2024-05-03","close":3226.3796},{"date":"2024-05-07","close":3282.9829},{"date":"2024-05-08","close":3297.1338},{"date":"2024-05-09","close":3396.1895},{"date":"2024-05-10","close":3391.4724},{"date":"2024-05-13","close":3382.0386},{"date":"2024-05-14","close":3419.7739},{"date":"2024-05-16","close":3490.5278},{"date":"2024-05-17","close":3518.8293},{"date":"2024-05-20","close":3471.6602},{"date":"2024-05-21","close":3443.3584},{"date":"2024-05-22","close":3462.2263},{"date":"2024-05-23","close":3452.7925},{"date":"2024-05-24","close":3405.6233},{"date":"2024-05-27","close":3429.2078},{"date":"2024-05-28","close":3405.6233},{"date":"2024-05-29","close":3386.7556},{"date":"2024-05-30","close":3353.7368},{"date":"2024-05-31","close":3396.1895},{"date":"2024-06-03","close":3575.4326},{"date":"2024-06-04","close":3599.0173},{"date":"2024-06-05","close":3584.8665},{"date":"2024-06-07","close":3556.5649},{"date":"2024-06-10","close":3547.1311},{"date":"2024-06-11","close":3547.1311},{"date":"2024-06-12","close":3499.9617},{"date":"2024-06-13","close":3537.6973},{"date":"2024-06-14","close":3542.4141},{"date":"2024-06-17","close":3556.5649},{"date":"2024-06-18","close":3547.1311},{"date":"2024-06-19","close":3514.1125},{"date":"2024-06-20","close":3542.4141},{"date":"2024-06-21","close":3542.4141},{"date":"2024-06-24","close":3556.5649},{"date":"2024-06-25","close":3542.4141},{"date":"2024-06-26","close":3542.4141},{"date":"2024-06-27","close":3514.1125},{"date":"2024-06-28","close":3528.2634},{"date":"2024-07-01","close":3528.2634},{"date":"2024-07-02","close":3504.6787},{"date":"2024-07-03","close":3438.6416},{"date":"2024-07-04","close":3400.9062},{"date":"2024-07-05","close":3424.4907},{"date":"2024-07-08","close":3429.2078},{"date":"2024-07-09","close":3405.6233},{"date":"2024-07-10","close":3396.1895},{"date":"2024-07-11","close":3415.0569},{"date":"2024-07-12","close":3405.6233},{"date":"2024-07-15","close":3386.7556},{"date":"2024-07-16","close":3377.3215},{"date":"2024-07-17","close":3353.7368},{"date":"2024-07-18","close":3358.4539},{"date":"2024-07-19","close":3297.1338},{"date":"2024-07-22","close":3297.1338},{"date":"2024-07-23","close":3325.4353},{"date":"2024-07-24","close":3363.1707},{"date":"2024-07-25","close":3320.7185},{"date":"2024-07-26","close":3282.9829},{"date":"2024-07-29","close":3297.1338},{"date":"2024-07-30","close":3325.4353},{"date":"2024-07-31","close":3330.1523},{"date":"2024-08-01","close":3330.1523},{"date":"2024-08-02","close":3301.8506},{"date":"2024-08-05","close":3169.7769},{"date":"2024-08-06","close":3141.4751},{"date":"2024-08-07","close":3193.3613},{"date":"2024-08-08","close":3240.5308},{"date":"2024-08-09","close":3273.5491},{"date":"2024-08-12","close":3330.1523},{"date":"2024-08-13","close":3330.1523},{"date":"2024-08-14","close":3330.1523},{"date":"2024-08-16","close":3325.4353},{"date":"2024-08-19","close":3306.5676},{"date":"2024-08-20","close":3344.303},{"date":"2024-08-21","close":3353.7368},{"date":"2024-08-22","close":3353.7368},{"date":"2024-08-23","close":3339.5862},{"date":"2024-08-26","close":3301.8506},{"date":"2024-08-27","close":3306.5676},{"date":"2024-08-28","close":3268.8323},{"date":"2024-08-29","close":3273.5491},{"date":"2024-08-30","close":3297.1338},{"date":"2024-09-02","close":3301.8506},{"date":"2024-09-03","close":3301.8506},{"date":"2024-09-04","close":3268.8323},{"date":"2024-09-05","close":3282.9829},{"date":"2024-09-06","close":3254.6814},{"date":"2024-09-09","close":3169.7769},{"date":"2024-09-10","close":3174.4937},{"date":"2024-09-11","close":3188.6443},{"date":"2024-09-12","close":3207.512},{"date":"2024-09-13","close":3245.2476},{"date":"2024-09-19","close":3249.9646},{"date":"2024-09-20","close":3292.4167},{"date":"2024-09-23","close":3278.2661},{"date":"2024-09-24","close":3273.5491},{"date":"2024-09-25","close":3264.1152},{"date":"2024-09-26","close":3325.4353},{"date":"2024-09-27","close":3330.1523},{"date":"2024-09-30","close":3320.7185},{"date":"2024-10-02","close":3297.1338},{"date":"2024-10-04","close":3245.2476},{"date":"2024-10-07","close":3287.7},{"date":"2024-10-08","close":3273.5491},{"date":"2024-10-10","close":3273.5491},{"date":"2024-10-11","close":3287.7},{"date":"2024-10-14","close":3221.6628},{"date":"2024-10-15","close":3245.2476},{"date":"2024-10-16","close":3249.9646},{"date":"2024-10-17","close":3249.9646},{"date":"2024-10-18","close":3249.9646},{"date":"2024-10-21","close":3240.5308},{"date":"2024-10-22","close":3240.5308},{"date":"2024-10-23","close":3226.3796},{"date":"2024-10-24","close":3221.6628},{"date":"2024-10-25","close":3235.8137},{"date":"2024-10-28","close":3226.3796},{"date":"2024-10-29","close":3216.9458},{"date":"2024-10-30","close":3226.3796},{"date":"2024-10-31","close":3282.9829},{"date":"2024-11-01","close":3231.0967},{"date":"2024-11-04","close":3268.8323},{"date":"2024-11-05","close":3240.5308},{"date":"2024-11-06","close":3264.1152},{"date":"2024-11-07","close":3268.8323},{"date":"2024-11-08","close":3344.303},{"date":"2024-11-11","close":3325.4353},{"date":"2024-11-12","close":3287.7},{"date":"2024-11-13","close":3292.4167},{"date":"2024-11-14","close":3311.2847},{"date":"2024-11-15","close":3316.0015},{"date":"2024-11-18","close":3320.7185},{"date":"2024-11-19","close":3344.303},{"date":"2024-11-20","close":3372.6045},{"date":"2024-11-21","close":3353.7368},{"date":"2024-11-22","close":3419.7739},{"date":"2024-11-25","close":3532.9802},{"date":"2024-11-26","close":3528.2634},{"date":"2024-11-27","close":3514.1125},{"date":"2024-11-28","close":3509.3955},{"date":"2024-11-29","close":3485.811},{"date":"2024-12-02","close":3504.6787},{"date":"2024-12-03","close":3509.3955},{"date":"2024-12-04","close":3485.811},{"date":"2024-12-05","close":3490.5278},{"date":"2024-12-06","close":3396.1895},{"date":"2024-12-09","close":3226.3796},{"date":"2024-12-10","close":3363.1707},{"date":"2024-12-11","close":3358.4539},{"date":"2024-12-12","close":3396.1895},{"date":"2024-12-13","close":3396.1895},{"date":"2024-12-16","close":3410.3401},{"date":"2024-12-17","close":3419.7739},{"date":"2024-12-18","close":3429.2078},{"date":"2024-12-19","close":3429.2078},{"date":"2024-12-20","close":3367.8877},{"date":"2024-12-23","close":3358.4539},{"date":"2024-12-24","close":3396.1895},{"date":"2024-12-26","close":3485.811},{"date":"2024-12-27","close":3578.4409},{"date":"2024-12-30","close":3588.1914},{"date":"2025-01-02","close":3568.6904},{"date":"2025-01-03","close":3558.9397},{"date":"2025-01-06","close":3597.9419},{"date":"2025-01-07","close":3656.4451},{"date":"2025-01-08","close":3641.8193},{"date":"2025-01-09","close":3607.6924},{"date":"2025-01-10","close":3573.5657},{"date":"2025-01-13","close":3461.4346},{"date":"2025-01-14","close":3471.1851},{"date":"2025-01-15","close":3485.8108},{"date":"2025-01-16","close":3485.8108},{"date":"2025-01-17","close":3476.0603},{"date":"2025-01-20","close":3510.1873},{"date":"2025-01-21","close":3427.3079},{"date":"2025-01-22","close":3441.9336},{"date":"2025-01-23","close":3402.9314},{"date":"2025-01-24","close":3451.6841},{"date":"2025-01-31","close":3412.6819},{"date":"2025-02-03","close":3388.3057},{"date":"2025-02-04","close":3412.6819},{"date":"2025-02-05","close":3432.1831},{"date":"2025-02-06","close":3427.3079},{"date":"2025-02-07","close":3412.6819},{"date":"2025-02-10","close":3393.1809},{"date":"2025-02-11","close":3441.9336},{"date":"2025-02-12","close":3441.9336},{"date":"2025-02-13","close":3393.1809},{"date":"2025-02-14","close":3388.3057},{"date":"2025-02-17","close":3378.5552},{"date":"2025-02-18","close":3407.8066},{"date":"2025-02-19","close":3402.9314},{"date":"2025-02-20","close":3412.6819},{"date":"2025-02-21","close":3402.9314},{"date":"2025-02-24","close":3402.9314},{"date":"2025-02-25","close":3398.0562},{"date":"2025-02-26","close":3422.4326},{"date":"2025-02-27","close":3427.3079},{"date":"2025-02-28","close":3402.9314},{"date":"2025-03-04","close":3495.5615},{"date":"2025-03-05","close":3563.8149},{"date":"2025-03-06","close":3510.1873},{"date":"2025-03-07","close":3515.0625},{"date":"2025-03-10","close":3480.9355},{"date":"2025-03-11","close":3446.8088},{"date":"2025-03-12","close":3446.8088},{"date":"2025-03-13","close":3451.6841},{"date":"2025-03-14","close":3437.0583},{"date":"2025-03-17","close":3456.5593},{"date":"2025-03-18","close":3466.3098},{"date":"2025-03-19","close":3471.1851},{"date":"2025-03-20","close":3456.5593},{"date":"2025-03-21","close":3456.5593},{"date":"2025-03-24","close":3471.1851},{"date":"2025-03-25","close":3471.1851},{"date":"2025-03-26","close":3451.6841},{"date":"2025-03-27","close":3471.1851},{"date":"2025-03-28","close":3734.4492},{"date":"2025-03-31","close":3646.6946},{"date":"2025-04-01","close":3607.6924},{"date":"2025-04-02","close":3539.4387},{"date":"2025-04-03","close":3607.6924},{"date":"2025-04-04","close":3583.3162},{"date":"2025-04-07","close":3490.686},{"date":"2025-04-08","close":3568.6904},{"date":"2025-04-09","close":3529.6882},{"date":"2025-04-10","close":3617.4429},{"date":"2025-04-11","close":3729.574},{"date":"2025-04-14","close":3758.8254},{"date":"2025-04-15","close":3783.2017},{"date":"2025-04-16","close":3783.2017},{"date":"2025-04-17","close":3861.2058},{"date":"2025-04-18","close":3890.4575},{"date":"2025-04-21","close":4017.2144},{"date":"2025-04-22","close":4109.8442},{"date":"2025-04-23","close":4056.2163},{"date":"2025-04-24","close":4129.3452},{"date":"2025-04-25","close":4407.2349},{"date":"2025-04-28","close":5021.5176},{"date":"2025-04-29","close":4699.7505},{"date":"2025-04-30","close":4748.5034},{"date":"2025-05-02","close":4494.9897},{"date":"2025-05-07","close":4524.2412},{"date":"2025-05-08","close":4446.2373},{"date":"2025-05-09","close":4485.2393},{"date":"2025-05-12","close":4524.2412},{"date":"2025-05-13","close":4524.2412},{"date":"2025-05-14","close":4621.7466},{"date":"2025-05-15","close":4772.8794},{"date":"2025-05-16","close":4675.3745},{"date":"2025-05-19","close":4646.1226},{"date":"2025-05-20","close":4914.2622},{"date":"2025-05-21","close":5011.7671},{"date":"2025-05-22","close":5002.0166},{"date":"2025-05-23","close":5002.0166},{"date":"2025-05-26","close":5050.7695},{"date":"2025-05-27","close":4992.2661},{"date":"2025-05-28","close":5109.2725},{"date":"2025-05-29","close":5304.2827},{"date":"2025-05-30","close":5421.2891},{"date":"2025-06-02","close":5167.7754},{"date":"2025-06-04","close":5411.5386},{"date":"2025-06-05","close":5284.7817},{"date":"2025-06-09","close":5382.2871},{"date":"2025-06-10","close":5011.7671},{"date":"2025-06-11","close":5148.2744},{"date":"2025-06-12","close":5216.5283},{"date":"2025-06-13","close":5197.0273},{"date":"2025-06-16","close":5304.2827},{"date":"2025-06-17","close":5197.0273},{"date":"2025-06-18","close":5216.5283},{"date":"2025-06-19","close":5109.2725},{"date":"2025-06-20","close":5060.52},{"date":"2025-06-23","close":4924.0127},{"date":"2025-06-24","close":5138.5239},{"date":"2025-06-25","close":5353.0356},{"date":"2025-06-26","close":5236.0293},{"date":"2025-06-27","close":5158.0249},{"date":"2025-06-30","close":5041.019},{"date":"2025-07-01","close":5470.0415},{"date":"2025-07-02","close":5421.2891},{"date":"2025-07-03","close":5440.79},{"date":"2025-07-04","close":5216.5283},{"date":"2025-07-07","close":5050.7695},{"date":"2025-07-08","close":5372.5366},{"date":"2025-07-09","close":5411.5386},{"date":"2025-07-10","close":5509.0439},{"date":"2025-07-11","close":6074.5737},{"date":"2025-07-14","close":6123.3267},{"date":"2025-07-15","close":5947.8174},{"date":"2025-07-16","close":5723.5552},{"date":"2025-07-17","close":5704.0542},{"date":"2025-07-18","close":5479.792},{"date":"2025-07-21","close":5616.2993},{"date":"2025-07-22","close":5421.2891},{"date":"2025-07-23","close":5265.2808},{"date":"2025-07-24","close":5148.2744},{"date":"2025-07-25","close":5206.7778},{"date":"2025-07-28","close":5041.019},{"date":"2025-07-29","close":4914.2622},{"date":"2025-07-30","close":4875.2598},{"date":"2025-07-31","close":4865.5093},{"date":"2025-08-01","close":4616.8711},{"date":"2025-08-04","close":4816.7568},{"date":"2025-08-05","close":4816.7568},{"date":"2025-08-06","close":4904.5117},{"date":"2025-08-07","close":5002.0166},{"date":"2025-08-08","close":4894.7612},{"date":"2025-08-11","close":4802.1309},{"date":"2025-08-12","close":4821.6323},{"date":"2025-08-13","close":4826.5073},{"date":"2025-08-14","close":4733.8774},{"date":"2025-08-18","close":4709.501},{"date":"2025-08-19","close":4499.8647},{"date":"2025-08-20","close":4387.7339},{"date":"2025-08-21","close":4451.1123},{"date":"2025-08-22","close":4485.2393},{"date":"2025-08-25","close":4538.8672},{"date":"2025-08-26","close":4504.7402},{"date":"2025-08-27","close":4436.4868},{"date":"2025-08-28","close":4568.1187},{"date":"2025-08-29","close":4738.7529},{"date":"2025-09-01","close":4836.2578},{"date":"2025-09-02","close":4655.8735},{"date":"2025-09-03","close":4563.2432},{"date":"2025-09-04","close":4597.3701},{"date":"2025-09-05","close":4602.2456},{"date":"2025-09-08","close":4680.2495},{"date":"2025-09-09","close":4738.7529},{"date":"2025-09-10","close":5655.3018},{"date":"2025-09-11","close":6133.0771},{"date":"2025-09-12","close":5782.0586},{"date":"2025-09-15","close":5986.8193},{"date":"2025-09-16","close":5655.3018},{"date":"2025-09-17","close":5509.0439},{"date":"2025-09-18","close":5343.2852},{"date":"2025-09-19","close":5500.0},{"date":"2025-09-22","close":5294.5322},{"date":"2025-09-23","close":5206.7778},{"date":"2025-09-24","close":5119.0229},{"date":"2025-09-25","close":5002.0166},{"date":"2025-09-26","close":4933.7632},{"date":"2025-09-29","close":5002.0166},{"date":"2025-09-30","close":4894.7612},{"date":"2025-10-01","close":4885.0107},{"date":"2025-10-02","close":4885.0107},{"date":"2025-10-10","close":4797.2559},{"date":"2025-10-13","close":4704.626},{"date":"2025-10-14","close":4675.3745},{"date":"2025-10-15","close":4811.8818},{"date":"2025-10-16","close":4850.8838},{"date":"2025-10-17","close":4753.3784},{"date":"2025-10-20","close":4816.7568},{"date":"2025-10-21","close":5060.52},{"date":"2025-10-22","close":4982.5156},{"date":"2025-10-23","close":4855.7588},{"date":"2025-10-24","close":4972.7651},{"date":"2025-10-27","close":5021.5176},{"date":"2025-10-28","close":4953.2642},{"date":"2025-10-29","close":4953.2642},{"date":"2025-10-30","close":4885.0107},{"date":"2025-10-31","close":4792.3804},{"date":"2025-11-03","close":4753.3784},{"date":"2025-11-04","close":4631.4971},{"date":"2025-11-05","close":4568.1187},{"date":"2025-11-06","close":4646.1226},{"date":"2025-11-07","close":4558.3682},{"date":"2025-11-10","close":4772.8794},{"date":"2025-11-11","close":4763.1289},{"date":"2025-11-12","close":4821.6323},{"date":"2025-11-13","close":4797.2559},{"date":"2025-11-14","close":4660.7485},{"date":"2025-11-17","close":4655.8735},{"date":"2025-11-18","close":4563.2432},{"date":"2025-11-19","close":4504.7402},{"date":"2025-11-20","close":4563.2432},{"date":"2025-11-21","close":4407.2349},{"date":"2025-11-24","close":4441.3618},{"date":"2025-11-25","close":4460.8628},{"date":"2025-11-26","close":4529.1167},{"date":"2025-11-27","close":4504.7402},{"date":"2025-11-28","close":4524.2412},{"date":"2025-12-01","close":4524.2412},{"date":"2025-12-02","close":4548.6177},{"date":"2025-12-03","close":4792.3804},{"date":"2025-12-04","close":4694.8755},{"date":"2025-12-05","close":4665.624},{"date":"2025-12-08","close":4660.7485},{"date":"2025-12-09","close":4641.2476},{"date":"2025-12-10","close":4670.499},{"date":"2025-12-11","close":4694.8755},{"date":"2025-12-12","close":4826.5073},{"date":"2025-12-15","close":4943.5137},{"date":"2025-12-16","close":4831.3828},{"date":"2025-12-17","close":4870.3848},{"date":"2025-12-18","close":4792.3804},{"date":"2025-12-19","close":4802.1309},{"date":"2025-12-22","close":4719.2515},{"date":"2025-12-23","close":4719.2515},{"date":"2025-12-24","close":4670.499},{"date":"2025-12-26","close":4690.0},{"date":"2025-12-29","close":4645.0},{"date":"2025-12-30","close":4655.0},{"date":"2026-01-02","close":4650.0},{"date":"2026-01-05","close":4710.0},{"date":"2026-01-06","close":4805.0},{"date":"2026-01-07","close":4730.0},{"date":"2026-01-08","close":4670.0},{"date":"2026-01-09","close":4725.0},{"date":"2026-01-12","close":4785.0},{"date":"2026-01-13","close":4710.0},{"date":"2026-01-14","close":4650.0},{"date":"2026-01-15","close":4720.0},{"date":"2026-01-16","close":4670.0},{"date":"2026-01-19","close":4605.0},{"date":"2026-01-20","close":4870.0},{"date":"2026-01-21","close":4700.0},{"date":"2026-01-22","close":4740.0},{"date":"2026-01-23","close":4840.0},{"date":"2026-01-26","close":4815.0},{"date":"2026-01-27","close":4845.0},{"date":"2026-01-28","close":4840.0},{"date":"2026-01-29","close":4980.0},{"date":"2026-01-30","close":4910.0},{"date":"2026-02-02","close":4720.0},{"date":"2026-02-03","close":4880.0},{"date":"2026-02-04","close":5020.0},{"date":"2026-02-05","close":4970.0},{"date":"2026-02-06","close":4850.0},{"date":"2026-02-09","close":4915.0},{"date":"2026-02-10","close":5070.0},{"date":"2026-02-11","close":4995.0},{"date":"2026-02-12","close":5030.0},{"date":"2026-02-13","close":5170.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5330.0},{"date":"2026-02-23","close":5310.0},{"date":"2026-02-24","close":5230.0},{"date":"2026-02-25","close":5300.0},{"date":"2026-02-26","close":5190.0},{"date":"2026-02-27","close":5210.0},{"date":"2026-03-03","close":5000.0},{"date":"2026-03-04","close":4485.0},{"date":"2026-03-05","close":4805.0},{"date":"2026-03-06","close":4815.0},{"date":"2026-03-09","close":4520.0},{"date":"2026-03-10","close":4655.0},{"date":"2026-03-11","close":4745.0},{"date":"2026-03-12","close":4840.0},{"date":"2026-03-13","close":4750.0},{"date":"2026-03-16","close":4665.0},{"date":"2026-03-17","close":4640.0},{"date":"2026-03-18","close":4745.0},{"date":"2026-03-19","close":4720.0},{"date":"2026-03-20","close":5300.0},{"date":"2026-03-23","close":4960.0},{"date":"2026-03-24","close":5090.0},{"date":"2026-03-25","close":5050.0},{"date":"2026-03-26","close":5020.0},{"date":"2026-03-27","close":4890.0},{"date":"2026-03-30","close":4725.0},{"date":"2026-03-31","close":4540.0},{"date":"2026-04-01","close":4785.0},{"date":"2026-04-02","close":4600.0},{"date":"2026-04-03","close":4720.0},{"date":"2026-04-06","close":4805.0},{"date":"2026-04-07","close":4725.0},{"date":"2026-04-08","close":4845.0},{"date":"2026-04-09","close":4800.0},{"date":"2026-04-10","close":4860.0},{"date":"2026-04-13","close":4850.0},{"date":"2026-04-14","close":4970.0},{"date":"2026-04-15","close":5140.0},{"date":"2026-04-16","close":5370.0},{"date":"2026-04-17","close":5470.0},{"date":"2026-04-20","close":5400.0},{"date":"2026-04-21","close":5390.0},{"date":"2026-04-22","close":5450.0},{"date":"2026-04-23","close":5590.0},{"date":"2026-04-24","close":6020.0},{"date":"2026-04-27","close":6110.0},{"date":"2026-04-28","close":6070.0},{"date":"2026-04-29","close":6300.0},{"date":"2026-04-30","close":6160.0},{"date":"2026-05-04","close":6390.0},{"date":"2026-05-06","close":6450.0},{"date":"2026-05-07","close":6540.0},{"date":"2026-05-08","close":6380.0},{"date":"2026-05-11","close":5900.0},{"date":"2026-05-12","close":5700.0},{"date":"2026-05-13","close":5640.0},{"date":"2026-05-14","close":5620.0},{"date":"2026-05-15","close":6000.0},{"date":"2026-05-18","close":5730.0},{"date":"2026-05-19","close":5640.0},{"date":"2026-05-20","close":5460.0},{"date":"2026-05-21","close":5540.0},{"date":"2026-05-22","close":5570.0},{"date":"2026-05-26","close":5440.0},{"date":"2026-05-27","close":5270.0},{"date":"2026-05-28","close":5270.0},{"date":"2026-05-29","close":5140.0},{"date":"2026-06-01","close":5140.0},{"date":"2026-06-02","close":5070.0},{"date":"2026-06-04","close":4970.0},{"date":"2026-06-05","close":4910.0},{"date":"2026-06-08","close":4690.0},{"date":"2026-06-09","close":4900.0},{"date":"2026-06-10","close":4810.0},{"date":"2026-06-11","close":4940.0},{"date":"2026-06-12","close":5010.0},{"date":"2026-06-15","close":5040.0},{"date":"2026-06-16","close":5020.0},{"date":"2026-06-17","close":4925.0},{"date":"2026-06-18","close":4815.0},{"date":"2026-06-19","close":4745.0},{"date":"2026-06-22","close":4680.0},{"date":"2026-06-23","close":4600.0},{"date":"2026-06-24","close":4600.0},{"date":"2026-06-25","close":4465.0},{"date":"2026-06-26","close":4410.0},{"date":"2026-06-29","close":4615.0},{"date":"2026-06-30","close":4485.0},{"date":"2026-07-01","close":4710.0},{"date":"2026-07-02","close":4675.0},{"date":"2026-07-03","close":4660.0},{"date":"2026-07-06","close":4750.0},{"date":"2026-07-07","close":4680.0},{"date":"2026-07-08","close":4600.0},{"date":"2026-07-09","close":4555.0},{"date":"2026-07-10","close":4670.0},{"date":"2026-07-13","close":4520.0},{"date":"2026-07-14","close":4525.0},{"date":"2026-07-15","close":4665.0},{"date":"2026-07-16","close":4560.0},{"date":"2026-07-20","close":4410.0},{"date":"2026-07-21","close":4620.0},{"date":"2026-07-22","close":4650.0},{"date":"2026-07-23","close":4730.0},{"date":"2026-07-24","close":4665.0},{"date":"2026-07-27","close":4670.0},{"date":"2026-07-28","close":4450.0},{"date":"2026-07-29","close":4325.0},{"date":"2026-07-30","close":4355.0},{"date":"2026-07-31","close":4660.0},{"date":"2026-08-03","close":4665.0},{"date":"2026-08-04","close":4765.0},{"date":"2026-08-05","close":4765.0},{"date":"2026-08-06","close":4785.0},{"date":"2026-08-07","close":4770.0},{"date":"2026-08-10","close":4840.0},{"date":"2026-08-11","close":4860.0},{"date":"2026-08-12","close":4850.0},{"date":"2026-08-13","close":4775.0},{"date":"2026-08-14","close":4860.0},{"date":"2026-08-18","close":4820.0},{"date":"2026-08-19","close":4705.0},{"date":"2026-08-20","close":4830.0},{"date":"2026-08-21","close":4620.0},{"date":"2026-08-24","close":4595.0},{"date":"2026-08-25","close":4700.0},{"date":"2026-08-26","close":4745.0},{"date":"2026-08-27","close":4720.0},{"date":"2026-08-28","close":4740.0},{"date":"2026-08-31","close":4700.0},{"date":"2026-09-01","close":4790.0},{"date":"2026-09-02","close":4700.0},{"date":"2026-09-03","close":4700.0},{"date":"2026-09-04","close":4740.0},{"date":"2026-09-07","close":4740.0},{"date":"2026-09-08","close":4735.0},{"date":"2026-09-09","close":4735.0},{"date":"2026-09-10","close":4720.0},{"date":"2026-09-11","close":4730.0},{"date":"2026-09-14","close":4715.0},{"date":"2026-09-15","close":4750.0},{"date":"2026-09-16","close":4770.0},{"date":"2026-09-17","close":4760.0},{"date":"2026-09-18","close":4735.0},{"date":"2026-09-21","close":4730.0},{"date":"2026-09-22","close":4745.0},{"date":"2026-09-23","close":4750.0},{"date":"2026-09-28","close":4770.0},{"date":"2026-09-29","close":4725.0},{"date":"2026-09-30","close":4705.0},{"date":"2026-10-01","close":4735.0},{"date":"2026-10-02","close":4720.0},{"date":"2026-10-06","close":4665.0},{"date":"2026-10-07","close":4685.0},{"date":"2026-10-08","close":4655.0},{"date":"2026-10-12","close":4630.0},{"date":"2026-10-13","close":4555.0},{"date":"2026-10-14","close":4580.0},{"date":"2026-10-15","close":4460.0},{"date":"2026-10-16","close":4500.0},{"date":"2026-10-19","close":4550.0},{"date":"2026-10-20","close":4465.0},{"date":"2026-10-21","close":4395.0},{"date":"2026-10-22","close":4385.0},{"date":"2026-10-23","close":4345.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":20734.0,"foreign_net":-16895.0,"institution_net":-3839.0},{"date":"2026-10-21","retail_net":11672.0,"foreign_net":-8178.0,"institution_net":-3494.0},{"date":"2026-10-20","retail_net":3845.0,"foreign_net":-1672.0,"institution_net":-2173.0},{"date":"2026-10-19","retail_net":-8626.0,"foreign_net":12493.0,"institution_net":-3867.0},{"date":"2026-10-16","retail_net":-2094.0,"foreign_net":4619.0,"institution_net":-2525.0},{"date":"2026-10-15","retail_net":761.0,"foreign_net":-892.0,"institution_net":131.0},{"date":"2026-10-14","retail_net":6178.0,"foreign_net":-6211.0,"institution_net":33.0},{"date":"2026-10-13","retail_net":1858.0,"foreign_net":-1868.0,"institution_net":10.0},{"date":"2026-10-12","retail_net":9786.0,"foreign_net":-9766.0,"institution_net":-20.0},{"date":"2026-10-08","retail_net":1400.0,"foreign_net":-1326.0,"institution_net":-74.0},{"date":"2026-10-07","retail_net":13943.0,"foreign_net":-7265.0,"institution_net":-6678.0},{"date":"2026-10-06","retail_net":7747.0,"foreign_net":-2875.0,"institution_net":-4872.0},{"date":"2026-10-02","retail_net":-525.0,"foreign_net":544.0,"institution_net":-19.0},{"date":"2026-10-01","retail_net":-490.0,"foreign_net":488.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":-1926.0,"foreign_net":1933.0,"institution_net":-7.0},{"date":"2026-09-29","retail_net":-5099.0,"foreign_net":5097.0,"institution_net":2.0},{"date":"2026-09-28","retail_net":-8246.0,"foreign_net":8259.0,"institution_net":-13.0},{"date":"2026-09-23","retail_net":4854.0,"foreign_net":-4797.0,"institution_net":-57.0},{"date":"2026-09-22","retail_net":-3099.0,"foreign_net":-1417.0,"institution_net":4516.0},{"date":"2026-09-21","retail_net":4273.0,"foreign_net":-4276.0,"institution_net":3.0},{"date":"2026-09-18","retail_net":10680.0,"foreign_net":-10646.0,"institution_net":-34.0},{"date":"2026-09-17","retail_net":3909.0,"foreign_net":-3908.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":5433.0,"foreign_net":-5408.0,"institution_net":-25.0},{"date":"2026-09-15","retail_net":5922.0,"foreign_net":-1300.0,"institution_net":-4622.0},{"date":"2026-09-14","retail_net":2672.0,"foreign_net":-2643.0,"institution_net":-29.0},{"date":"2026-09-11","retail_net":-745.0,"foreign_net":-5.0,"institution_net":750.0},{"date":"2026-09-10","retail_net":3908.0,"foreign_net":-2713.0,"institution_net":-1195.0},{"date":"2026-09-09","retail_net":459.0,"foreign_net":-428.0,"institution_net":-31.0},{"date":"2026-09-08","retail_net":-685.0,"foreign_net":708.0,"institution_net":-23.0},{"date":"2026-09-07","retail_net":-239.0,"foreign_net":288.0,"institution_net":-49.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":20734.0,"foreign_net":-16895.0,"institution_net":-3839.0},"d3":{"retail_net":36251.0,"foreign_net":-26745.0,"institution_net":-9506.0},"d7":{"retail_net":32470.0,"foreign_net":-16736.0,"institution_net":-15734.0},"d14":{"retail_net":66189.0,"foreign_net":-38804.0,"institution_net":-27385.0},"d30":{"retail_net":88260.0,"foreign_net":-60060.0,"institution_net":-28200.0}},"analysis":"최근 5일 외국인 순매수 -9633.00, 기관 순매수 -1.59만. 30일 누적: 외국인 -6.01만, 기관 -2.82만.","foreign_flow":-9633.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-15898.0},"insider_trades":[],"price_analysis":{"current":4355.0,"low_30d":4310.0,"support":4407.0,"high_30d":5280.0,"change_1d":-0.7,"change_7d":-3.7,"change_30d":-7.5,"resistance":5183.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.35,"per":4.16,"quarter":"2024-Q2"},{"pbr":0.33,"per":3.35,"quarter":"2024-Q3"},{"pbr":0.32,"per":1.78,"quarter":"2024-Q4"},{"pbr":0.31,"per":1.61,"quarter":"2025-Q1"},{"pbr":0.43,"per":2.22,"quarter":"2025-Q2"},{"pbr":0.41,"per":2.08,"quarter":"2025-Q3"},{"pbr":0.37,"per":2.27,"quarter":"2025-Q4"},{"pbr":0.34,"per":1.98,"quarter":"2026-Q1"},{"pbr":0.33,"per":1.92,"quarter":"2026-Q2"},{"pbr":0.25,"per":1.87,"quarter":"현재"}],"timeline":[{"close":3528.2634,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3320.7185,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3588.1914,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3646.6946,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5041.019,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4894.7612,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4655.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4540.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4485.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.35,"pbr_5y_low":0.31,"per_5y_avg":2.37,"per_5y_low":1.61,"current_pbr":0.25,"current_per":1.87,"pbr_5y_high":0.43,"per_5y_high":4.16,"pbr_5y_median":0.34,"per_5y_median":2.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -57.5%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 1.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.35,"per":4.16,"close":3528.2634,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":3.35,"close":3320.7185,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":1.78,"close":3588.1914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.31,"per":1.61,"close":3646.6946,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":2.22,"close":5041.019,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":2.08,"close":4894.7612,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":2.27,"close":4655.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":1.98,"close":4540.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":1.92,"close":4485.0,"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":"1.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":15.0,"pbr":null,"per":null,"roa":0.00023973924831168923,"roe":0.0007963912545309392,"revenue":205726000000.0,"market_cap":null,"net_income":408000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1701849000000.0,"total_equity":512311000000.0,"profit_margin":0.001983220399949447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3081000000.0,"operating_margin":0.014976230520206489},{"eps":1134.4,"pbr":0.33,"per":2.79,"roa":0.019189662793207714,"roe":0.06921948059044393,"revenue":484033000000.0,"market_cap":165100000000.0,"net_income":35470000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1848391000000.0,"total_equity":512428000000.0,"profit_margin":0.07328012759460616,"dividend_yield":2.15,"fiscal_quarter":"Q1","operating_income":49618000000.0,"operating_margin":0.10250953963882628},{"eps":988.9,"pbr":null,"per":null,"roa":0.01606996338830682,"roe":0.06085994210365072,"revenue":346350000000.0,"market_cap":null,"net_income":29202000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1817179000000.0,"total_equity":479823000000.0,"profit_margin":0.08431355565179731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":73254000000.0,"operating_margin":0.21150281507145952},{"eps":191.9056296154215,"pbr":null,"per":null,"roa":0.0036178389554098194,"roe":0.013359980835093073,"revenue":160932000000.0,"market_cap":null,"net_income":6023000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1664806000000.0,"total_equity":450824000000.0,"profit_margin":0.037425745035170134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10407000000.0,"operating_margin":0.06466706435016031},{"eps":-22.388990121799175,"pbr":null,"per":null,"roa":-0.0004016829515875004,"roe":-0.0015334806193196106,"revenue":201201000000.0,"market_cap":null,"net_income":-683000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1700346000000.0,"total_equity":445392000000.0,"profit_margin":-0.0033946153349138425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":823000000.0,"operating_margin":0.0040904369262578216},{"eps":895.559604871967,"pbr":null,"per":null,"roa":0.014820425317644768,"roe":0.0629101677828993,"revenue":493200000000.0,"market_cap":null,"net_income":28020000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1890634000000.0,"total_equity":445397000000.0,"profit_margin":0.05677210056772101,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38421000000.0,"operating_margin":0.07785888077858881},{"eps":1290.12,"pbr":null,"per":null,"roa":0.020596680375440553,"roe":0.09059433134454001,"revenue":357332000000.0,"market_cap":null,"net_income":38097000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1849667000000.0,"total_equity":420523000000.0,"profit_margin":0.10661513662364412,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13807000000.0,"operating_margin":0.038639136713196694},{"eps":104.03770965263686,"pbr":null,"per":null,"roa":0.0019410720828127107,"roe":0.008399694274884063,"revenue":179023000000.0,"market_cap":null,"net_income":3253000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1675878000000.0,"total_equity":387276000000.0,"profit_margin":0.018170849555643687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9861000000.0,"operating_margin":0.055082307859883925},{"eps":-25.233861947719177,"pbr":null,"per":null,"roa":-0.0004651214886717274,"roe":-0.0020530942133448523,"revenue":181992000000.0,"market_cap":null,"net_income":-789000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1696331000000.0,"total_equity":384298000000.0,"profit_margin":-0.004335355400237373,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2834000000.0,"operating_margin":0.015572113059914721},{"eps":648.7565140804608,"pbr":null,"per":null,"roa":0.01093807544872531,"roe":0.05266533045320484,"revenue":446506000000.0,"market_cap":null,"net_income":20285000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1854531000000.0,"total_equity":385168000000.0,"profit_margin":0.045430520530519186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19373000000.0,"operating_margin":0.043387994786184284},{"eps":264.61,"pbr":null,"per":null,"roa":0.004188193197160776,"roe":0.02124529974252241,"revenue":373731000000.0,"market_cap":null,"net_income":7814000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1865721000000.0,"total_equity":367799000000.0,"profit_margin":0.020908086297363612,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19442000000.0,"operating_margin":0.052021373661804884},{"eps":-40.32940420288198,"pbr":null,"per":null,"roa":-0.0007364638986681743,"roe":-0.0034651900908204063,"revenue":162326000000.0,"market_cap":null,"net_income":-1261000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1712236000000.0,"total_equity":363905000000.0,"profit_margin":-0.007768318075970578,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3434000000.0,"operating_margin":0.021154959772310043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":847.8032,"per":4.16,"date":"2024-06","close":3528.26,"source":"reported"},{"eps":847.8032,"per":3.93,"date":"2024-07","close":3330.15,"source":"reported"},{"eps":847.8032,"per":3.89,"date":"2024-08","close":3297.13,"source":"reported"},{"eps":992.1704,"per":3.35,"date":"2024-09","close":3320.72,"source":"reported"},{"eps":992.1704,"per":3.31,"date":"2024-10","close":3282.98,"source":"reported"},{"eps":992.1704,"per":3.51,"date":"2024-11","close":3485.81,"source":"reported"},{"eps":2017.6804,"per":1.78,"date":"2024-12","close":3588.19,"source":"reported"},{"eps":2017.6804,"per":1.69,"date":"2025-01","close":3412.68,"source":"reported"},{"eps":2017.6804,"per":1.69,"date":"2025-02","close":3402.93,"source":"reported"},{"eps":2264.4835,"per":1.61,"date":"2025-03","close":3646.69,"source":"reported"},{"eps":2264.4835,"per":2.1,"date":"2025-04","close":4748.5,"source":"reported"},{"eps":2264.4835,"per":2.39,"date":"2025-05","close":5421.29,"source":"reported"},{"eps":2267.3283,"per":2.22,"date":"2025-06","close":5041.02,"source":"reported"},{"eps":2267.3283,"per":2.15,"date":"2025-07","close":4865.51,"source":"reported"},{"eps":2267.3283,"per":2.09,"date":"2025-08","close":4738.75,"source":"reported"},{"eps":2355.1962,"per":2.08,"date":"2025-09","close":4894.76,"source":"reported"},{"eps":2355.1962,"per":2.03,"date":"2025-10","close":4792.38,"source":"reported"},{"eps":2355.1962,"per":1.92,"date":"2025-11","close":4524.24,"source":"reported"},{"eps":2053.9762,"per":2.27,"date":"2025-12","close":4655.0,"source":"reported"},{"eps":2053.9762,"per":2.39,"date":"2026-01","close":4910.0,"source":"reported"},{"eps":2053.9762,"per":2.54,"date":"2026-02","close":5210.0,"source":"reported"},{"eps":2292.8166,"per":1.98,"date":"2026-03","close":4540.0,"source":"reported"},{"eps":2292.8166,"per":2.69,"date":"2026-04","close":6160.0,"source":"reported"},{"eps":2292.8166,"per":2.24,"date":"2026-05","close":5140.0,"source":"reported"},{"eps":2330.2056,"per":1.92,"date":"2026-06","close":4485.0,"source":"reported"},{"eps":2330.2056,"per":2.0,"date":"2026-07","close":4660.0,"source":"reported"},{"eps":2330.2056,"per":2.02,"date":"2026-08","close":4700.0,"source":"reported"},{"eps":2330.2056,"per":2.02,"date":"2026-09","close":4705.0,"source":"reported"},{"eps":2330.2056,"per":1.86,"date":"2026-10","close":4345.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.41,"std":0.71,"count":29,"current":1.86,"lower_1sd":1.7,"upper_1sd":3.12},"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":"한진중공업홀딩스","phase":"above-fold","symbol_resolved":true}