{"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":"2026-10-23T09:37:42.741264+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.7,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-11.0,"direction":"higher_better","percentile":37}],"summary":"매출 +5.7%","percentile":48},"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":36.7,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.9,"direction":"higher_better","percentile":42}],"summary":"RSI 37","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.55,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":42.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"동진쎄미켐(005290)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.99조. 현재가 39,100원, 전일 대비 -2.2%, 30일 -3.9%. PER 9.5배 / ROE 6.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3700.00, 기관 순매수 3.40만.","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":1.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.19%","value_pct":1.19},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.48,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.19},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-705.8277413652977,"grade":"D","trend":"하락","atr_14":3417.8571428571427,"rsi_14":36.73139158576051,"sma_20":46022.5,"sma_60":42662.5,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-705.83)가 시그널선(392.15)을 하회합니다(데드크로스). SMA20 46022, SMA60 42662 — 혼조세입니다. 볼린저밴드 37304~54741 (현재 위치 10%).","bb_lower":37303.585216610954,"bb_upper":54741.414783389046,"macd_signal":392.1535661181556},"change_pct":-3.12,"chart_data":[{"date":"2024-10-23","open":25606,"high":26726,"low":25119,"close":26629,"volume":284983},{"date":"2024-10-24","open":26531,"high":26531,"low":25850,"close":25996,"volume":156944},{"date":"2024-10-25","open":26239,"high":26288,"low":25704,"close":26044,"volume":195518},{"date":"2024-10-28","open":26044,"high":26872,"low":25801,"close":26483,"volume":201881},{"date":"2024-10-29","open":26483,"high":26483,"low":25606,"close":26434,"volume":171472},{"date":"2024-10-30","open":26531,"high":26629,"low":25801,"close":25898,"volume":161923},{"date":"2024-10-31","open":25509,"high":26580,"low":25363,"close":26336,"volume":337935},{"date":"2024-11-01","open":25898,"high":26239,"low":25850,"close":25947,"volume":182518},{"date":"2024-11-04","open":25947,"high":26629,"low":25752,"close":26531,"volume":245106},{"date":"2024-11-05","open":26239,"high":26629,"low":26142,"close":26239,"volume":206409},{"date":"2024-11-06","open":26531,"high":29306,"low":26385,"close":28284,"volume":2449779},{"date":"2024-11-07","open":28478,"high":28478,"low":26775,"close":26872,"volume":692090},{"date":"2024-11-08","open":27164,"high":27213,"low":25509,"close":25558,"volume":628012},{"date":"2024-11-11","open":25412,"high":25606,"low":23610,"close":23854,"volume":681865},{"date":"2024-11-12","open":23708,"high":23951,"low":22977,"close":23221,"volume":459842},{"date":"2024-11-13","open":22977,"high":23270,"low":22393,"close":22491,"volume":452102},{"date":"2024-11-14","open":22685,"high":22977,"low":21955,"close":21955,"volume":537912},{"date":"2024-11-15","open":21663,"high":23464,"low":21663,"close":23172,"volume":455682},{"date":"2024-11-18","open":23416,"high":23854,"low":22637,"close":22880,"volume":375083},{"date":"2024-11-19","open":22831,"high":23708,"low":22442,"close":23513,"volume":298825},{"date":"2024-11-20","open":23659,"high":24146,"low":23367,"close":23756,"volume":278509},{"date":"2024-11-21","open":23854,"high":24097,"low":23416,"close":23513,"volume":193818},{"date":"2024-11-22","open":23659,"high":24146,"low":23562,"close":23902,"volume":190551},{"date":"2024-11-25","open":24000,"high":24292,"low":23951,"close":24195,"volume":264910},{"date":"2024-11-26","open":23562,"high":23610,"low":22637,"close":23075,"volume":644384},{"date":"2024-11-27","open":22783,"high":22783,"low":22004,"close":22199,"volume":368306},{"date":"2024-11-28","open":22199,"high":22345,"low":21809,"close":21955,"volume":193591},{"date":"2024-11-29","open":21907,"high":21955,"low":20884,"close":21274,"volume":453507},{"date":"2024-12-02","open":21420,"high":21468,"low":20689,"close":20787,"volume":331561},{"date":"2024-12-03","open":20592,"high":21371,"low":20592,"close":21225,"volume":280216},{"date":"2024-12-04","open":20543,"high":21225,"low":20543,"close":21128,"volume":227641},{"date":"2024-12-05","open":21322,"high":21614,"low":21079,"close":21322,"volume":258262},{"date":"2024-12-06","open":21517,"high":21517,"low":20543,"close":20982,"volume":328179},{"date":"2024-12-09","open":20397,"high":20592,"low":19667,"close":19862,"volume":333196},{"date":"2024-12-10","open":20105,"high":20982,"low":20057,"close":20884,"volume":264538},{"date":"2024-12-11","open":20884,"high":21468,"low":20738,"close":21322,"volume":276245},{"date":"2024-12-12","open":21614,"high":21809,"low":21176,"close":21566,"volume":506451},{"date":"2024-12-13","open":21566,"high":21760,"low":20641,"close":21030,"volume":725011},{"date":"2024-12-16","open":21322,"high":22637,"low":21274,"close":21760,"volume":517056},{"date":"2024-12-17","open":22004,"high":22004,"low":20933,"close":21128,"volume":581720},{"date":"2024-12-18","open":21128,"high":21760,"low":20982,"close":21760,"volume":306367},{"date":"2024-12-19","open":21030,"high":21225,"low":20641,"close":20836,"volume":365047},{"date":"2024-12-20","open":20738,"high":21079,"low":20203,"close":20349,"volume":283407},{"date":"2024-12-23","open":20543,"high":21079,"low":20251,"close":20982,"volume":252367},{"date":"2024-12-24","open":21274,"high":21517,"low":20884,"close":21225,"volume":256943},{"date":"2024-12-26","open":21420,"high":21420,"low":20397,"close":20495,"volume":267731},{"date":"2024-12-27","open":20544,"high":20986,"low":20200,"close":20347,"volume":272439},{"date":"2024-12-30","open":20200,"high":20691,"low":20003,"close":20544,"volume":130597},{"date":"2025-01-02","open":20396,"high":20740,"low":19905,"close":20642,"volume":151974},{"date":"2025-01-03","open":20593,"high":22215,"low":20495,"close":21822,"volume":649034},{"date":"2025-01-06","open":22117,"high":22952,"low":21969,"close":22657,"volume":706533},{"date":"2025-01-07","open":22952,"high":23050,"low":22166,"close":22215,"volume":496915},{"date":"2025-01-08","open":22067,"high":23837,"low":21920,"close":23739,"volume":890940},{"date":"2025-01-09","open":23788,"high":23788,"low":22854,"close":22854,"volume":635236},{"date":"2025-01-10","open":23001,"high":23198,"low":22510,"close":22510,"volume":329118},{"date":"2025-01-13","open":22215,"high":22412,"low":21822,"close":21822,"volume":276139},{"date":"2025-01-14","open":22067,"high":22166,"low":21576,"close":22117,"volume":191241},{"date":"2025-01-15","open":22215,"high":22756,"low":21871,"close":22067,"volume":255606},{"date":"2025-01-16","open":22559,"high":22805,"low":22166,"close":22215,"volume":323097},{"date":"2025-01-17","open":22215,"high":22608,"low":22018,"close":22559,"volume":340939},{"date":"2025-01-20","open":22805,"high":22805,"low":22215,"close":22657,"volume":318750},{"date":"2025-01-21","open":22805,"high":23149,"low":22166,"close":22559,"volume":449403},{"date":"2025-01-22","open":22608,"high":23198,"low":22166,"close":23100,"volume":540983},{"date":"2025-01-23","open":23198,"high":23247,"low":22215,"close":22215,"volume":443208},{"date":"2025-01-24","open":22461,"high":22952,"low":22215,"close":22756,"volume":364167},{"date":"2025-01-31","open":22510,"high":22510,"low":21330,"close":21527,"volume":665494},{"date":"2025-02-03","open":20986,"high":20986,"low":20200,"close":20396,"volume":472238},{"date":"2025-02-04","open":20839,"high":21527,"low":20642,"close":21035,"volume":312160},{"date":"2025-02-05","open":21232,"high":21674,"low":21183,"close":21281,"volume":300325},{"date":"2025-02-06","open":21576,"high":21822,"low":21281,"close":21723,"volume":252909},{"date":"2025-02-07","open":21871,"high":24328,"low":21576,"close":23689,"volume":1674074},{"date":"2025-02-10","open":23296,"high":25508,"low":23198,"close":25311,"volume":1671337},{"date":"2025-02-11","open":25655,"high":27769,"low":25262,"close":25950,"volume":2192218},{"date":"2025-02-12","open":25754,"high":26687,"low":25557,"close":26147,"volume":692846},{"date":"2025-02-13","open":26737,"high":27277,"low":25950,"close":26048,"volume":765039},{"date":"2025-02-14","open":26638,"high":27670,"low":25999,"close":26982,"volume":1006225},{"date":"2025-02-17","open":27523,"high":27523,"low":26442,"close":26638,"volume":555878},{"date":"2025-02-18","open":26786,"high":27965,"low":26491,"close":26982,"volume":665903},{"date":"2025-02-19","open":27621,"high":28358,"low":27228,"close":27670,"volume":1060512},{"date":"2025-02-20","open":28653,"high":30963,"low":27474,"close":27474,"volume":3223434},{"date":"2025-02-21","open":27621,"high":28358,"low":26638,"close":27867,"volume":711822},{"date":"2025-02-24","open":27228,"high":27474,"low":26638,"close":27375,"volume":573069},{"date":"2025-02-25","open":27031,"high":33028,"low":26884,"close":28899,"volume":20243291},{"date":"2025-02-26","open":29292,"high":29341,"low":27326,"close":27965,"volume":2930857},{"date":"2025-02-27","open":28162,"high":28309,"low":26737,"close":26933,"volume":1357962},{"date":"2025-02-28","open":26147,"high":26491,"low":25704,"close":25754,"volume":1364598},{"date":"2025-03-04","open":25557,"high":26196,"low":25164,"close":25557,"volume":768330},{"date":"2025-03-05","open":25852,"high":26884,"low":25803,"close":26737,"volume":829342},{"date":"2025-03-06","open":26835,"high":26884,"low":25655,"close":25803,"volume":482686},{"date":"2025-03-07","open":25557,"high":27425,"low":25164,"close":27375,"volume":974814},{"date":"2025-03-10","open":27081,"high":28309,"low":27031,"close":27277,"volume":771555},{"date":"2025-03-11","open":26294,"high":27621,"low":26245,"close":27621,"volume":607909},{"date":"2025-03-12","open":27720,"high":28850,"low":27523,"close":28752,"volume":1113235},{"date":"2025-03-13","open":29096,"high":29292,"low":27867,"close":28014,"volume":991254},{"date":"2025-03-14","open":28162,"high":30374,"low":27916,"close":30177,"volume":1951786},{"date":"2025-03-17","open":30472,"high":31701,"low":30275,"close":30963,"volume":1781612},{"date":"2025-03-18","open":31160,"high":31209,"low":30029,"close":30128,"volume":810360},{"date":"2025-03-19","open":29931,"high":32339,"low":29784,"close":31799,"volume":1958047},{"date":"2025-03-20","open":31995,"high":32143,"low":31062,"close":31553,"volume":868677},{"date":"2025-03-21","open":31750,"high":31897,"low":30914,"close":31258,"volume":911942},{"date":"2025-03-24","open":31553,"high":31995,"low":30472,"close":31111,"volume":399653},{"date":"2025-03-25","open":31701,"high":31897,"low":30570,"close":30668,"volume":427764},{"date":"2025-03-26","open":30816,"high":31209,"low":30029,"close":30816,"volume":384153},{"date":"2025-03-27","open":30275,"high":31406,"low":30128,"close":31012,"volume":440930},{"date":"2025-03-28","open":31062,"high":31062,"low":29391,"close":29489,"volume":604910},{"date":"2025-03-31","open":28752,"high":29341,"low":28211,"close":28653,"volume":515019},{"date":"2025-04-01","open":29243,"high":29587,"low":28457,"close":28899,"volume":362614},{"date":"2025-04-02","open":29194,"high":29243,"low":28702,"close":29047,"volume":236672},{"date":"2025-04-03","open":28162,"high":28457,"low":27670,"close":28309,"volume":280128},{"date":"2025-04-04","open":27523,"high":28555,"low":26294,"close":27081,"volume":557814},{"date":"2025-04-07","open":25704,"high":25999,"low":25066,"close":25311,"volume":466330},{"date":"2025-04-08","open":26245,"high":26589,"low":25262,"close":25606,"volume":351087},{"date":"2025-04-09","open":25410,"high":26048,"low":24377,"close":24967,"volume":502996},{"date":"2025-04-10","open":27277,"high":27277,"low":26147,"close":26589,"volume":553138},{"date":"2025-04-11","open":25999,"high":27572,"low":25999,"close":27572,"volume":463626},{"date":"2025-04-14","open":27965,"high":27965,"low":27277,"close":27425,"volume":278047},{"date":"2025-04-15","open":27621,"high":28064,"low":27326,"close":27720,"volume":216845},{"date":"2025-04-16","open":27375,"high":27375,"low":26294,"close":26393,"volume":295446},{"date":"2025-04-17","open":26343,"high":26933,"low":26343,"close":26933,"volume":166221},{"date":"2025-04-18","open":26687,"high":27326,"low":26343,"close":27228,"volume":200349},{"date":"2025-04-21","open":26982,"high":29243,"low":26982,"close":28899,"volume":643897},{"date":"2025-04-22","open":28604,"high":29440,"low":28555,"close":28850,"volume":436143},{"date":"2025-04-23","open":29538,"high":29685,"low":28997,"close":29145,"volume":363863},{"date":"2025-04-24","open":29391,"high":30619,"low":29096,"close":30079,"volume":606711},{"date":"2025-04-25","open":30767,"high":31504,"low":30324,"close":30570,"volume":584839},{"date":"2025-04-28","open":30275,"high":30324,"low":28801,"close":29145,"volume":442104},{"date":"2025-04-29","open":29194,"high":29489,"low":28899,"close":29096,"volume":189495},{"date":"2025-04-30","open":28997,"high":29096,"low":28408,"close":28653,"volume":272219},{"date":"2025-05-02","open":28653,"high":29685,"low":28211,"close":29440,"volume":375840},{"date":"2025-05-07","open":29685,"high":29833,"low":29243,"close":29440,"volume":174959},{"date":"2025-05-08","open":29784,"high":30767,"low":29243,"close":29391,"volume":703150},{"date":"2025-05-09","open":29489,"high":29587,"low":27375,"close":27670,"volume":698055},{"date":"2025-05-12","open":28113,"high":30079,"low":28014,"close":29980,"volume":690636},{"date":"2025-05-13","open":30963,"high":31012,"low":29636,"close":30177,"volume":531651},{"date":"2025-05-14","open":30570,"high":30865,"low":30079,"close":30275,"volume":367855},{"date":"2025-05-15","open":30128,"high":30963,"low":29440,"close":29489,"volume":352100},{"date":"2025-05-16","open":29833,"high":29882,"low":28702,"close":28997,"volume":358466},{"date":"2025-05-19","open":28899,"high":28948,"low":27965,"close":28506,"volume":385774},{"date":"2025-05-20","open":28948,"high":29047,"low":28064,"close":28113,"volume":193585},{"date":"2025-05-21","open":28211,"high":28506,"low":28064,"close":28113,"volume":192120},{"date":"2025-05-22","open":27769,"high":27916,"low":26835,"close":27179,"volume":332749},{"date":"2025-05-23","open":27375,"high":27523,"low":26835,"close":27130,"volume":140263},{"date":"2025-05-26","open":27031,"high":28309,"low":27031,"close":28064,"volume":319424},{"date":"2025-05-27","open":27916,"high":28064,"low":27474,"close":27621,"volume":169921},{"date":"2025-05-28","open":28014,"high":28653,"low":27769,"close":28211,"volume":369091},{"date":"2025-05-29","open":28801,"high":28801,"low":28014,"close":28309,"volume":246595},{"date":"2025-05-30","open":28014,"high":28408,"low":27621,"close":27818,"volume":302520},{"date":"2025-06-02","open":27916,"high":28653,"low":27375,"close":27474,"volume":349615},{"date":"2025-06-04","open":28113,"high":28408,"low":27621,"close":27720,"volume":293808},{"date":"2025-06-05","open":28064,"high":29636,"low":27818,"close":29194,"volume":629332},{"date":"2025-06-09","open":29735,"high":30128,"low":29391,"close":29489,"volume":355959},{"date":"2025-06-10","open":29931,"high":29931,"low":29096,"close":29538,"volume":342641},{"date":"2025-06-11","open":29784,"high":30570,"low":29612,"close":30275,"volume":614720},{"date":"2025-06-12","open":30275,"high":30816,"low":29980,"close":30226,"volume":483872},{"date":"2025-06-13","open":30668,"high":31062,"low":28899,"close":29292,"volume":556715},{"date":"2025-06-16","open":29096,"high":29489,"low":28506,"close":29341,"volume":308208},{"date":"2025-06-17","open":29685,"high":31012,"low":29243,"close":30374,"volume":791662},{"date":"2025-06-18","open":30374,"high":30914,"low":30079,"close":30865,"volume":460294},{"date":"2025-06-19","open":30963,"high":30963,"low":30079,"close":30374,"volume":353889},{"date":"2025-06-20","open":30423,"high":30914,"low":30128,"close":30423,"volume":446481},{"date":"2025-06-23","open":29833,"high":29931,"low":28948,"close":29292,"volume":541851},{"date":"2025-06-24","open":29882,"high":31848,"low":29784,"close":31553,"volume":1391415},{"date":"2025-06-25","open":33175,"high":33617,"low":32438,"close":33175,"volume":1098152},{"date":"2025-06-26","open":33961,"high":33961,"low":32290,"close":32733,"volume":772562},{"date":"2025-06-27","open":32634,"high":32634,"low":31701,"close":32094,"volume":391647},{"date":"2025-06-30","open":32389,"high":32585,"low":31946,"close":32143,"volume":243174},{"date":"2025-07-01","open":32143,"high":32536,"low":31701,"close":31799,"volume":366011},{"date":"2025-07-02","open":31701,"high":31897,"low":31160,"close":31307,"volume":365841},{"date":"2025-07-03","open":31750,"high":32585,"low":31602,"close":32438,"volume":699476},{"date":"2025-07-04","open":32782,"high":32831,"low":31258,"close":31406,"volume":444040},{"date":"2025-07-07","open":31111,"high":31209,"low":30570,"close":31012,"volume":294386},{"date":"2025-07-08","open":30865,"high":31356,"low":30570,"close":31062,"volume":376145},{"date":"2025-07-09","open":31258,"high":31258,"low":30029,"close":30128,"volume":361645},{"date":"2025-07-10","open":30423,"high":30767,"low":29882,"close":29980,"volume":378675},{"date":"2025-07-11","open":30128,"high":30963,"low":30128,"close":30324,"volume":412630},{"date":"2025-07-14","open":30374,"high":30472,"low":29931,"close":29931,"volume":236587},{"date":"2025-07-15","open":29980,"high":30619,"low":29882,"close":30423,"volume":288410},{"date":"2025-07-16","open":30718,"high":31258,"low":30226,"close":30619,"volume":321215},{"date":"2025-07-17","open":30718,"high":31160,"low":29882,"close":30767,"volume":393960},{"date":"2025-07-18","open":30914,"high":30963,"low":30570,"close":30668,"volume":236881},{"date":"2025-07-21","open":30767,"high":31651,"low":30570,"close":31356,"volume":616589},{"date":"2025-07-22","open":31356,"high":31504,"low":30029,"close":30128,"volume":415750},{"date":"2025-07-23","open":30177,"high":30423,"low":29882,"close":30177,"volume":298301},{"date":"2025-07-24","open":30423,"high":30619,"low":29735,"close":29882,"volume":314812},{"date":"2025-07-25","open":29735,"high":30029,"low":29243,"close":29292,"volume":274546},{"date":"2025-07-28","open":30128,"high":32585,"low":29489,"close":31995,"volume":2144738},{"date":"2025-07-29","open":32585,"high":32634,"low":31012,"close":32143,"volume":843500},{"date":"2025-07-30","open":31946,"high":32634,"low":31651,"close":31701,"volume":676406},{"date":"2025-07-31","open":31897,"high":31995,"low":30816,"close":31160,"volume":547434},{"date":"2025-08-01","open":30472,"high":31111,"low":29145,"close":29145,"volume":638714},{"date":"2025-08-04","open":29096,"high":29489,"low":28850,"close":29096,"volume":327630},{"date":"2025-08-05","open":29636,"high":30079,"low":29145,"close":29292,"volume":261069},{"date":"2025-08-06","open":29096,"high":29145,"low":28457,"close":28899,"volume":448646},{"date":"2025-08-07","open":29735,"high":30865,"low":29538,"close":29882,"volume":818780},{"date":"2025-08-08","open":30079,"high":31209,"low":29833,"close":30668,"volume":514847},{"date":"2025-08-11","open":31258,"high":31307,"low":30668,"close":31160,"volume":275593},{"date":"2025-08-12","open":31111,"high":32094,"low":30914,"close":31160,"volume":505642},{"date":"2025-08-13","open":31897,"high":32143,"low":31455,"close":31946,"volume":421343},{"date":"2025-08-14","open":31946,"high":32094,"low":31455,"close":31897,"volume":318054},{"date":"2025-08-18","open":31111,"high":31307,"low":30570,"close":30619,"volume":241768},{"date":"2025-08-19","open":30865,"high":30914,"low":30226,"close":30374,"volume":212483},{"date":"2025-08-20","open":29636,"high":29882,"low":29243,"close":29636,"volume":268303},{"date":"2025-08-21","open":29980,"high":29980,"low":29194,"close":29341,"volume":250376},{"date":"2025-08-22","open":29440,"high":29685,"low":29194,"close":29243,"volume":165721},{"date":"2025-08-25","open":29636,"high":29784,"low":29341,"close":29489,"volume":157171},{"date":"2025-08-26","open":29292,"high":29735,"low":29194,"close":29489,"volume":160485},{"date":"2025-08-27","open":29636,"high":29685,"low":29243,"close":29391,"volume":150793},{"date":"2025-08-28","open":29194,"high":29538,"low":29047,"close":29243,"volume":206457},{"date":"2025-08-29","open":29735,"high":30324,"low":29391,"close":29440,"volume":406973},{"date":"2025-09-01","open":28752,"high":28801,"low":27523,"close":27523,"volume":736272},{"date":"2025-09-02","open":27670,"high":27965,"low":27474,"close":27720,"volume":232820},{"date":"2025-09-03","open":27818,"high":28014,"low":27670,"close":27916,"volume":165575},{"date":"2025-09-04","open":28014,"high":28653,"low":27965,"close":28358,"volume":224760},{"date":"2025-09-05","open":28850,"high":28850,"low":28064,"close":28260,"volume":226827},{"date":"2025-09-08","open":28457,"high":28801,"low":28309,"close":28752,"volume":175929},{"date":"2025-09-09","open":28948,"high":31209,"low":28801,"close":31160,"volume":1029752},{"date":"2025-09-10","open":31504,"high":32634,"low":31258,"close":32585,"volume":992372},{"date":"2025-09-11","open":32978,"high":33028,"low":32339,"close":33028,"volume":691531},{"date":"2025-09-12","open":33666,"high":36271,"low":33421,"close":35583,"volume":2234862},{"date":"2025-09-15","open":36615,"high":37009,"low":35485,"close":36566,"volume":1128761},{"date":"2025-09-16","open":36664,"high":37107,"low":36173,"close":37009,"volume":581157},{"date":"2025-09-17","open":35927,"high":36812,"low":35780,"close":36664,"volume":451509},{"date":"2025-09-18","open":37249,"high":38832,"low":36655,"close":38090,"volume":996764},{"date":"2025-09-19","open":39100,"high":39200,"low":38150,"close":38950,"volume":538973},{"date":"2025-09-22","open":38336,"high":40842,"low":38188,"close":40645,"volume":1153979},{"date":"2025-09-23","open":41530,"high":41579,"low":40007,"close":40645,"volume":587549},{"date":"2025-09-24","open":39761,"high":41235,"low":39318,"close":41137,"volume":634049},{"date":"2025-09-25","open":40105,"high":41383,"low":40007,"close":40793,"volume":529861},{"date":"2025-09-26","open":40007,"high":40449,"low":39024,"close":39712,"volume":619931},{"date":"2025-09-29","open":39712,"high":40547,"low":39417,"close":40203,"volume":313319},{"date":"2025-09-30","open":40498,"high":41235,"low":40252,"close":40449,"volume":402315},{"date":"2025-10-01","open":40793,"high":42710,"low":40793,"close":42415,"volume":771159},{"date":"2025-10-02","open":43546,"high":44384,"low":42855,"close":43398,"volume":1383824},{"date":"2025-10-10","open":44823,"high":46445,"low":43938,"close":46052,"volume":1090982},{"date":"2025-10-13","open":44233,"high":44971,"low":43742,"close":44872,"volume":625689},{"date":"2025-10-14","open":46150,"high":46199,"low":42317,"close":43103,"volume":753919},{"date":"2025-10-15","open":43496,"high":44037,"low":42857,"close":43938,"volume":360839},{"date":"2025-10-16","open":43791,"high":44184,"low":43201,"close":43545,"volume":328935},{"date":"2025-10-17","open":42906,"high":43840,"low":42022,"close":42415,"volume":577575},{"date":"2025-10-20","open":42661,"high":42710,"low":41383,"close":41923,"volume":472729},{"date":"2025-10-21","open":42513,"high":42710,"low":41137,"close":41530,"volume":595974},{"date":"2025-10-22","open":40940,"high":41383,"low":39859,"close":41137,"volume":581447},{"date":"2025-10-23","open":40645,"high":41383,"low":40203,"close":41137,"volume":312251},{"date":"2025-10-24","open":42267,"high":42513,"low":41186,"close":42169,"volume":530892},{"date":"2025-10-27","open":43054,"high":43054,"low":41579,"close":42267,"volume":479813},{"date":"2025-10-28","open":41727,"high":42071,"low":40842,"close":41383,"volume":444681},{"date":"2025-10-29","open":41678,"high":42857,"low":41211,"close":42562,"volume":464732},{"date":"2025-10-30","open":41972,"high":41972,"low":40400,"close":41678,"volume":530108},{"date":"2025-10-31","open":41530,"high":42808,"low":41481,"close":42071,"volume":332172},{"date":"2025-11-03","open":41825,"high":42071,"low":41137,"close":42022,"volume":427672,"rsi_14":43.37,"sma_20":43232.5,"sma_60":36464.17,"sma_120":33487.5},{"date":"2025-11-04","open":42415,"high":43398,"low":41530,"close":41678,"volume":441304,"rsi_14":35.26,"sma_20":43295.0,"sma_60":36677.5,"sma_120":33591.67},{"date":"2025-11-05","open":40793,"high":40793,"low":37107,"close":38434,"volume":851999,"rsi_14":25.7,"sma_20":43092.5,"sma_60":36832.5,"sma_120":33682.92},{"date":"2025-11-06","open":39318,"high":39368,"low":36419,"close":36861,"volume":766440,"rsi_14":24.66,"sma_20":42767.5,"sma_60":36967.5,"sma_120":33741.25},{"date":"2025-11-07","open":35534,"high":36370,"low":34404,"close":35190,"volume":776698,"rsi_14":22.27,"sma_20":42215.0,"sma_60":37057.5,"sma_120":33783.75},{"date":"2025-11-10","open":35534,"high":35976,"low":34944,"close":35780,"volume":458253,"rsi_14":26.69,"sma_20":41752.5,"sma_60":37144.17,"sma_120":33830.42},{"date":"2025-11-11","open":36812,"high":37254,"low":34993,"close":35583,"volume":532765,"rsi_14":27.13,"sma_20":41370.0,"sma_60":37219.17,"sma_120":33882.08},{"date":"2025-11-12","open":35387,"high":35436,"low":34600,"close":35092,"volume":386592,"rsi_14":26.07,"sma_20":40920.0,"sma_60":37285.83,"sma_120":33933.75},{"date":"2025-11-13","open":34846,"high":35682,"low":34748,"close":35043,"volume":392446,"rsi_14":19.41,"sma_20":40487.5,"sma_60":37338.33,"sma_120":33989.17},{"date":"2025-11-14","open":34207,"high":34305,"low":33666,"close":34060,"volume":655430,"rsi_14":17.25,"sma_20":40062.5,"sma_60":37375.0,"sma_120":34039.58},{"date":"2025-11-17","open":34944,"high":35092,"low":34060,"close":34748,"volume":292300,"rsi_14":23.11,"sma_20":39697.5,"sma_60":37445.0,"sma_120":34095.83},{"date":"2025-11-18","open":34207,"high":34502,"low":32929,"close":33126,"volume":374412,"rsi_14":13.08,"sma_20":39270.0,"sma_60":37491.67,"sma_120":34146.25},{"date":"2025-11-19","open":33077,"high":33273,"low":32143,"close":32634,"volume":258427,"rsi_14":13.49,"sma_20":38837.5,"sma_60":37542.5,"sma_120":34192.92},{"date":"2025-11-20","open":33716,"high":33814,"low":32782,"close":32978,"volume":340285,"rsi_14":13.15,"sma_20":38422.5,"sma_60":37604.17,"sma_120":34234.58},{"date":"2025-11-21","open":31406,"high":31946,"low":30963,"close":31062,"volume":305952,"rsi_14":11.42,"sma_20":37857.5,"sma_60":37635.0,"sma_120":34263.75},{"date":"2025-11-24","open":31651,"high":32045,"low":31111,"close":31406,"volume":158323,"rsi_14":13.84,"sma_20":37305.0,"sma_60":37667.5,"sma_120":34290.83},{"date":"2025-11-25","open":32733,"high":33126,"low":32094,"close":32880,"volume":336116,"rsi_14":27.67,"sma_20":36872.5,"sma_60":37725.0,"sma_120":34329.58},{"date":"2025-11-26","open":34256,"high":34305,"low":32929,"close":33912,"volume":440313,"rsi_14":37.6,"sma_20":36432.5,"sma_60":37801.67,"sma_120":34381.25},{"date":"2025-11-27","open":34404,"high":34895,"low":33912,"close":34355,"volume":321237,"rsi_14":46.08,"sma_20":36060.0,"sma_60":37888.33,"sma_120":34439.58},{"date":"2025-11-28","open":34895,"high":36075,"low":34699,"close":35534,"volume":588453,"rsi_14":48.91,"sma_20":35727.5,"sma_60":37991.67,"sma_120":34505.83},{"date":"2025-12-01","open":36468,"high":39810,"low":35534,"close":39466,"volume":3076708,"rsi_14":62.95,"sma_20":35597.5,"sma_60":38194.17,"sma_120":34592.92},{"date":"2025-12-02","open":40301,"high":40301,"low":38090,"close":38286,"volume":1723665,"rsi_14":60.19,"sma_20":35425.0,"sma_60":38373.33,"sma_120":34667.5},{"date":"2025-12-03","open":39171,"high":39220,"low":37647,"close":37893,"volume":814609,"rsi_14":58.9,"sma_20":35397.5,"sma_60":38542.5,"sma_120":34738.33},{"date":"2025-12-04","open":37107,"high":37402,"low":35780,"close":36124,"volume":947976,"rsi_14":56.14,"sma_20":35360.0,"sma_60":38674.17,"sma_120":34787.92},{"date":"2025-12-05","open":36763,"high":36861,"low":35878,"close":36222,"volume":575483,"rsi_14":54.55,"sma_20":35412.5,"sma_60":38809.17,"sma_120":34838.75},{"date":"2025-12-08","open":38090,"high":39122,"low":37402,"close":38434,"volume":1420148,"rsi_14":65.79,"sma_20":35547.5,"sma_60":38973.33,"sma_120":34916.25},{"date":"2025-12-09","open":38041,"high":38286,"low":37549,"close":37991,"volume":439766,"rsi_14":65.98,"sma_20":35670.0,"sma_60":39089.17,"sma_120":34989.58},{"date":"2025-12-10","open":37893,"high":38630,"low":37451,"close":37697,"volume":490036,"rsi_14":64.12,"sma_20":35802.5,"sma_60":39175.83,"sma_120":35051.67},{"date":"2025-12-11","open":37942,"high":38139,"low":36615,"close":37254,"volume":639748,"rsi_14":70.32,"sma_20":35915.0,"sma_60":39247.5,"sma_120":35105.83},{"date":"2025-12-12","open":37009,"high":37107,"low":36026,"close":37107,"volume":557541,"rsi_14":68.95,"sma_20":36070.0,"sma_60":39273.33,"sma_120":35162.92},{"date":"2025-12-15","open":35682,"high":36124,"low":35337,"close":35927,"volume":308596,"rsi_14":60.33,"sma_20":36130.0,"sma_60":39262.5,"sma_120":35209.58},{"date":"2025-12-16","open":35829,"high":35927,"low":34748,"close":34846,"volume":356391,"rsi_14":53.16,"sma_20":36217.5,"sma_60":39225.83,"sma_120":35256.67},{"date":"2025-12-17","open":35387,"high":36861,"low":35190,"close":36812,"volume":479339,"rsi_14":57.53,"sma_20":36430.0,"sma_60":39228.33,"sma_120":35301.25},{"date":"2025-12-18","open":36075,"high":37009,"low":35632,"close":36075,"volume":294716,"rsi_14":51.7,"sma_20":36587.5,"sma_60":39198.33,"sma_120":35325.83},{"date":"2025-12-19","open":36959,"high":37009,"low":36075,"close":36419,"volume":318516,"rsi_14":37.6,"sma_20":36860.0,"sma_60":39166.67,"sma_120":35357.08},{"date":"2025-12-22","open":37254,"high":37549,"low":36812,"close":37156,"volume":410397,"rsi_14":45.23,"sma_20":37152.5,"sma_60":39107.5,"sma_120":35400.0},{"date":"2025-12-23","open":37549,"high":37549,"low":36959,"close":37254,"volume":327308,"rsi_14":47.23,"sma_20":37375.0,"sma_60":39050.0,"sma_120":35443.33},{"date":"2025-12-24","open":37500,"high":37500,"low":36664,"close":36812,"volume":260423,"rsi_14":53.37,"sma_20":37522.5,"sma_60":38976.67,"sma_120":35485.83},{"date":"2025-12-26","open":37107,"high":37795,"low":36861,"close":37500,"volume":508709,"rsi_14":55.91,"sma_20":37682.5,"sma_60":38920.83,"sma_120":35538.33},{"date":"2025-12-29","open":38400,"high":38500,"low":36700,"close":36750,"volume":636217,"rsi_14":38.42,"sma_20":37712.5,"sma_60":38860.0,"sma_120":35569.58},{"date":"2025-12-30","open":36750,"high":37550,"low":36300,"close":36650,"volume":386110,"rsi_14":39.8,"sma_20":37537.5,"sma_60":38789.17,"sma_120":35608.75},{"date":"2026-01-02","open":36800,"high":39700,"low":36700,"close":39650,"volume":993429,"rsi_14":55.2,"sma_20":37572.5,"sma_60":38764.17,"sma_120":35676.25},{"date":"2026-01-05","open":41200,"high":41600,"low":39500,"close":40700,"volume":976415,"rsi_14":60.69,"sma_20":37680.0,"sma_60":38723.33,"sma_120":35752.08},{"date":"2026-01-06","open":40000,"high":41100,"low":39300,"close":41100,"volume":641108,"rsi_14":62.55,"sma_20":37897.5,"sma_60":38675.0,"sma_120":35839.17},{"date":"2026-01-07","open":43350,"high":44450,"low":40050,"close":41050,"volume":1605484,"rsi_14":68.44,"sma_20":38107.5,"sma_60":38578.33,"sma_120":35927.08},{"date":"2026-01-08","open":41400,"high":43300,"low":40150,"close":40900,"volume":1114891,"rsi_14":74.22,"sma_20":38197.5,"sma_60":38499.17,"sma_120":36010.83},{"date":"2026-01-09","open":41100,"high":41100,"low":39500,"close":40200,"volume":684104,"rsi_14":63.82,"sma_20":38275.0,"sma_60":38438.33,"sma_120":36092.08},{"date":"2026-01-12","open":40700,"high":41150,"low":39350,"close":40300,"volume":566873,"rsi_14":69.35,"sma_20":38372.5,"sma_60":38365.0,"sma_120":36170.0},{"date":"2026-01-13","open":40400,"high":40750,"low":39450,"close":39900,"volume":527107,"rsi_14":65.24,"sma_20":38472.5,"sma_60":38291.67,"sma_120":36242.92},{"date":"2026-01-14","open":40400,"high":40750,"low":39650,"close":40400,"volume":443466,"rsi_14":64.29,"sma_20":38605.0,"sma_60":38245.83,"sma_120":36318.75},{"date":"2026-01-15","open":39800,"high":41500,"low":39300,"close":40550,"volume":506735,"rsi_14":64.48,"sma_20":38805.0,"sma_60":38210.83,"sma_120":36396.67},{"date":"2026-01-16","open":41150,"high":41250,"low":39700,"close":40100,"volume":565622,"rsi_14":48.25,"sma_20":44275.0,"sma_60":41102.5,"sma_120":38882.5},{"date":"2026-01-19","open":39600,"high":39800,"low":39050,"close":39450,"volume":420519,"rsi_14":57.14,"sma_20":39137.5,"sma_60":38135.0,"sma_120":36538.33},{"date":"2026-01-20","open":39900,"high":40000,"low":38400,"close":39450,"volume":414097,"rsi_14":67.53,"sma_20":39275.0,"sma_60":38095.0,"sma_120":36611.25},{"date":"2026-01-21","open":37900,"high":40775,"low":37900,"close":40500,"volume":648493,"rsi_14":72.25,"sma_20":39447.5,"sma_60":38055.0,"sma_120":36695.42},{"date":"2026-01-22","open":41000,"high":41600,"low":40050,"close":40450,"volume":724660,"rsi_14":57.02,"sma_20":39580.0,"sma_60":38012.5,"sma_120":36784.17},{"date":"2026-01-23","open":40650,"high":40950,"low":39950,"close":40900,"volume":555025,"rsi_14":51.96,"sma_20":39730.0,"sma_60":37992.5,"sma_120":36853.75},{"date":"2026-01-26","open":41600,"high":42800,"low":41450,"close":42500,"volume":1315587,"rsi_14":61.11,"sma_20":39982.5,"sma_60":37979.17,"sma_120":36935.42},{"date":"2026-01-27","open":42150,"high":43750,"low":42000,"close":43600,"volume":1074971,"rsi_14":67.35,"sma_20":40255.0,"sma_60":37999.17,"sma_120":37030.0},{"date":"2026-01-28","open":44750,"high":48450,"low":43850,"close":48450,"volume":2279660,"rsi_14":81.33,"sma_20":40840.0,"sma_60":38093.33,"sma_120":37169.58},{"date":"2026-01-29","open":51900,"high":52300,"low":47150,"close":51400,"volume":2659951,"rsi_14":89.16,"sma_20":41577.5,"sma_60":38237.5,"sma_120":37350.83},{"date":"2026-01-30","open":51000,"high":59700,"low":50800,"close":56000,"volume":2995581,"rsi_14":91.76,"sma_20":42395.0,"sma_60":38464.17,"sma_120":37570.83},{"date":"2026-02-02","open":54300,"high":54800,"low":50800,"close":51000,"volume":1541396,"rsi_14":73.72,"sma_20":42910.0,"sma_60":38662.5,"sma_120":37747.5},{"date":"2026-02-03","open":53500,"high":55200,"low":52200,"close":55200,"volume":880626,"rsi_14":77.31,"sma_20":43615.0,"sma_60":38957.5,"sma_120":37962.5},{"date":"2026-02-04","open":53800,"high":55200,"low":52700,"close":54100,"volume":714887,"rsi_14":74.15,"sma_20":44267.5,"sma_60":39262.5,"sma_120":38160.0},{"date":"2026-02-05","open":52000,"high":54000,"low":51200,"close":51500,"volume":749841,"rsi_14":68.87,"sma_20":44797.5,"sma_60":39514.17,"sma_120":38329.17},{"date":"2026-02-06","open":49850,"high":52500,"low":48300,"close":51400,"volume":720583,"rsi_14":70.15,"sma_20":45357.5,"sma_60":39767.5,"sma_120":38493.33},{"date":"2026-02-09","open":53900,"high":53900,"low":51900,"close":53200,"volume":580298,"rsi_14":71.86,"sma_20":46002.5,"sma_60":40059.17,"sma_120":38672.5},{"date":"2026-02-10","open":53000,"high":53500,"low":50700,"close":50700,"volume":452547,"rsi_14":65.5,"sma_20":46542.5,"sma_60":40310.0,"sma_120":38824.17},{"date":"2026-02-11","open":50400,"high":51800,"low":49700,"close":50500,"volume":429695,"rsi_14":65.2,"sma_20":47047.5,"sma_60":40574.17,"sma_120":38974.58},{"date":"2026-02-12","open":51300,"high":52700,"low":50800,"close":52700,"volume":579067,"rsi_14":66.95,"sma_20":47655.0,"sma_60":40863.33,"sma_120":39154.17},{"date":"2026-02-13","open":51400,"high":52700,"low":51300,"close":51500,"volume":388378,"rsi_14":63.08,"sma_20":48225.0,"sma_60":41160.0,"sma_120":39325.83},{"date":"2026-02-19","open":52700,"high":54600,"low":52400,"close":54500,"volume":711631,"rsi_14":65.01,"sma_20":48977.5,"sma_60":41515.0,"sma_120":39528.75},{"date":"2026-02-20","open":54000,"high":54900,"low":53100,"close":54700,"volume":513513,"rsi_14":59.87,"sma_20":49740.0,"sma_60":41867.5,"sma_120":39735.83},{"date":"2026-02-23","open":54800,"high":55100,"low":51900,"close":52500,"volume":721744,"rsi_14":51.78,"sma_20":50340.0,"sma_60":42215.83,"sma_120":39925.42},{"date":"2026-02-24","open":51800,"high":54200,"low":51400,"close":53700,"volume":464088,"rsi_14":45.82,"sma_20":51002.5,"sma_60":42578.33,"sma_120":40122.92},{"date":"2026-02-25","open":53800,"high":54600,"low":52500,"close":53000,"volume":414895,"rsi_14":54.31,"sma_20":51607.5,"sma_60":42904.17,"sma_120":40314.58},{"date":"2026-02-26","open":53700,"high":56000,"low":52800,"close":55300,"volume":842444,"rsi_14":50.23,"sma_20":52247.5,"sma_60":43250.83,"sma_120":40526.25},{"date":"2026-02-27","open":53500,"high":55700,"low":52600,"close":54900,"volume":715397,"rsi_14":51.94,"sma_20":52812.5,"sma_60":43583.33,"sma_120":40735.83},{"date":"2026-03-03","open":53400,"high":57900,"low":52500,"close":52900,"volume":1342237,"rsi_14":53.5,"sma_20":53035.0,"sma_60":43862.5,"sma_120":40927.08},{"date":"2026-03-04","open":51700,"high":53500,"low":45000,"close":45150,"volume":1027453,"rsi_14":38.7,"sma_20":52722.5,"sma_60":43945.83,"sma_120":41070.0},{"date":"2026-03-05","open":49000,"high":54200,"low":48500,"close":51700,"volume":1079173,"rsi_14":47.69,"sma_20":52507.5,"sma_60":44158.33,"sma_120":41265.83},{"date":"2026-03-06","open":52800,"high":55500,"low":51400,"close":55000,"volume":1135254,"rsi_14":56.48,"sma_20":52707.5,"sma_60":44432.5,"sma_120":41487.5},{"date":"2026-03-09","open":51400,"high":52100,"low":48350,"close":49350,"volume":755044,"rsi_14":48.51,"sma_20":52415.0,"sma_60":44642.5,"sma_120":41658.33},{"date":"2026-03-10","open":52700,"high":53800,"low":51200,"close":52600,"volume":643116,"rsi_14":49.87,"sma_20":52340.0,"sma_60":44905.0,"sma_120":41857.08},{"date":"2026-03-11","open":53600,"high":53600,"low":50000,"close":50300,"volume":596318,"rsi_14":48.53,"sma_20":52280.0,"sma_60":45091.67,"sma_120":42032.5},{"date":"2026-03-12","open":49700,"high":50800,"low":49200,"close":50800,"volume":519470,"rsi_14":45.17,"sma_20":52250.0,"sma_60":45294.17,"sma_120":42191.67},{"date":"2026-03-13","open":49150,"high":50500,"low":48800,"close":50100,"volume":481387,"rsi_14":44.07,"sma_20":52095.0,"sma_60":45490.0,"sma_120":42332.92},{"date":"2026-03-16","open":50000,"high":51000,"low":48800,"close":50100,"volume":328024,"rsi_14":46.72,"sma_20":52065.0,"sma_60":45693.33,"sma_120":42470.42},{"date":"2026-03-17","open":51200,"high":51300,"low":49150,"close":49250,"volume":597186,"rsi_14":43.86,"sma_20":52002.5,"sma_60":46237.5,"sma_120":42817.5},{"date":"2026-03-18","open":50100,"high":51200,"low":49800,"close":51200,"volume":581430,"rsi_14":47.6,"sma_20":51927.5,"sma_60":46454.17,"sma_120":42930.42},{"date":"2026-03-19","open":49650,"high":50500,"low":48550,"close":48550,"volume":665073,"rsi_14":41.08,"sma_20":51780.0,"sma_60":46626.67,"sma_120":43027.92},{"date":"2026-03-20","open":49500,"high":50400,"low":49000,"close":49800,"volume":430638,"rsi_14":43.41,"sma_20":51545.0,"sma_60":46844.17,"sma_120":43134.17},{"date":"2026-03-23","open":48650,"high":48650,"low":44750,"close":44950,"volume":708628,"rsi_14":40.43,"sma_20":51057.5,"sma_60":46990.83,"sma_120":43200.42},{"date":"2026-03-24","open":47150,"high":49350,"low":44850,"close":48200,"volume":671057,"rsi_14":54.12,"sma_20":50842.5,"sma_60":47207.5,"sma_120":43289.17},{"date":"2026-03-25","open":48800,"high":50200,"low":48200,"close":50000,"volume":584343,"rsi_14":47.37,"sma_20":50657.5,"sma_60":47427.5,"sma_120":43394.58},{"date":"2026-03-26","open":49350,"high":51000,"low":46950,"close":46950,"volume":495878,"rsi_14":37.44,"sma_20":50355.0,"sma_60":47590.0,"sma_120":43465.42},{"date":"2026-03-27","open":46550,"high":47000,"low":44300,"close":46500,"volume":525099,"rsi_14":44.69,"sma_20":49915.0,"sma_60":47725.83,"sma_120":43528.75},{"date":"2026-03-30","open":44250,"high":45000,"low":43650,"close":44000,"volume":381851,"rsi_14":33.52,"sma_20":49370.0,"sma_60":47826.67,"sma_120":43577.08},{"date":"2026-03-31","open":43500,"high":47400,"low":41850,"close":44250,"volume":787452,"rsi_14":37.42,"sma_20":48937.5,"sma_60":47872.5,"sma_120":43631.67},{"date":"2026-04-01","open":46757,"high":48350,"low":46458,"close":48350,"volume":440563,"rsi_14":45.96,"sma_20":49107.5,"sma_60":48010.83,"sma_120":43712.5},{"date":"2026-04-02","open":48450,"high":48950,"low":45350,"close":46200,"volume":714915,"rsi_14":43.39,"sma_20":48832.5,"sma_60":48111.67,"sma_120":43779.17},{"date":"2026-04-03","open":47150,"high":47475,"low":45100,"close":46000,"volume":390752,"rsi_14":43.1,"sma_20":48382.5,"sma_60":48210.0,"sma_120":43835.42},{"date":"2026-04-06","open":46050,"high":46800,"low":44500,"close":45000,"volume":477394,"rsi_14":42.88,"sma_20":48165.0,"sma_60":48285.0,"sma_120":43890.42},{"date":"2026-04-07","open":46500,"high":47000,"low":43650,"close":44750,"volume":690785,"rsi_14":38.54,"sma_20":47772.5,"sma_60":48368.33,"sma_120":43944.58},{"date":"2026-04-08","open":47000,"high":48400,"low":46250,"close":47900,"volume":1298968,"rsi_14":48.87,"sma_20":47652.5,"sma_60":48521.67,"sma_120":44025.0},{"date":"2026-04-09","open":47100,"high":48300,"low":45050,"close":45050,"volume":2424287,"rsi_14":42.15,"sma_20":47365.0,"sma_60":48628.33,"sma_120":44073.33},{"date":"2026-04-10","open":46450,"high":51000,"low":46050,"close":49500,"volume":5977913,"rsi_14":57.62,"sma_20":47335.0,"sma_60":48798.33,"sma_120":44167.92},{"date":"2026-04-13","open":50500,"high":53900,"low":49800,"close":52200,"volume":2168331,"rsi_14":56.83,"sma_20":47440.0,"sma_60":49016.67,"sma_120":44281.25},{"date":"2026-04-14","open":54000,"high":54000,"low":51100,"close":52300,"volume":1190997,"rsi_14":54.17,"sma_20":47592.5,"sma_60":49202.5,"sma_120":44396.25},{"date":"2026-04-15","open":53300,"high":57900,"low":52300,"close":56500,"volume":2202887,"rsi_14":66.61,"sma_20":47857.5,"sma_60":49345.0,"sma_120":44552.08},{"date":"2026-04-16","open":56700,"high":57100,"low":54100,"close":56800,"volume":894389,"rsi_14":68.01,"sma_20":48270.0,"sma_60":49546.67,"sma_120":44712.5},{"date":"2026-04-17","open":56100,"high":56400,"low":55100,"close":55300,"volume":439398,"rsi_14":70.47,"sma_20":48545.0,"sma_60":49735.0,"sma_120":44859.17},{"date":"2026-04-20","open":54800,"high":55300,"low":53700,"close":53800,"volume":634441,"rsi_14":66.55,"sma_20":48987.5,"sma_60":49902.5,"sma_120":44995.42},{"date":"2026-04-21","open":54800,"high":55200,"low":53500,"close":54700,"volume":529886,"rsi_14":62.08,"sma_20":49312.5,"sma_60":50071.67,"sma_120":45129.17},{"date":"2026-04-22","open":56900,"high":62500,"low":55700,"close":60400,"volume":3292951,"rsi_14":74.65,"sma_20":49832.5,"sma_60":50301.67,"sma_120":45310.0},{"date":"2026-04-23","open":61400,"high":63900,"low":58100,"close":60300,"volume":1552026,"rsi_14":74.91,"sma_20":50500.0,"sma_60":50502.5,"sma_120":45467.08},{"date":"2026-04-24","open":60000,"high":64400,"low":59700,"close":63200,"volume":1317185,"rsi_14":79.74,"sma_20":51335.0,"sma_60":50720.83,"sma_120":45645.83},{"date":"2026-04-27","open":63400,"high":63400,"low":59700,"close":60800,"volume":1146625,"rsi_14":74.5,"sma_20":52175.0,"sma_60":50918.33,"sma_120":45801.67},{"date":"2026-04-28","open":61200,"high":61300,"low":58700,"close":58800,"volume":756834,"rsi_14":67.25,"sma_20":52902.5,"sma_60":51625.0,"sma_120":44859.17},{"date":"2026-04-29","open":58000,"high":59200,"low":57550,"close":58400,"volume":519658,"rsi_14":72.9,"sma_20":53395.0,"sma_60":51635.83,"sma_120":44817.5},{"date":"2026-04-30","open":59200,"high":59300,"low":56300,"close":56600,"volume":493880,"rsi_14":50.26,"sma_20":56135.0,"sma_60":50278.33,"sma_120":50720.42},{"date":"2026-05-04","open":58000,"high":59400,"low":57700,"close":58900,"volume":516855,"rsi_14":62.84,"sma_20":54560.0,"sma_60":51883.33,"sma_120":45272.92},{"date":"2026-05-06","open":61100,"high":61100,"low":58200,"close":59100,"volume":608738,"rsi_14":62.98,"sma_20":55265.0,"sma_60":51948.33,"sma_120":45452.92},{"date":"2026-05-07","open":59200,"high":64000,"low":57100,"close":61000,"volume":1891498,"rsi_14":59.41,"sma_20":56077.5,"sma_60":52063.33,"sma_120":45662.92},{"date":"2026-05-08","open":59300,"high":59800,"low":58150,"close":59600,"volume":443974,"rsi_14":55.6,"sma_20":56662.5,"sma_60":52198.33,"sma_120":45856.25},{"date":"2026-05-11","open":61600,"high":61600,"low":58500,"close":58900,"volume":553652,"rsi_14":57.44,"sma_20":57355.0,"sma_60":52323.33,"sma_120":46045.42},{"date":"2026-05-12","open":59000,"high":60700,"low":54900,"close":56200,"volume":1430185,"rsi_14":54.72,"sma_20":57690.0,"sma_60":52373.33,"sma_120":46216.25},{"date":"2026-05-13","open":55700,"high":58000,"low":54400,"close":57700,"volume":592162,"rsi_14":55.77,"sma_20":57965.0,"sma_60":52490.0,"sma_120":46400.0},{"date":"2026-05-14","open":57800,"high":58000,"low":55700,"close":58000,"volume":533552,"rsi_14":44.17,"sma_20":58250.0,"sma_60":52615.0,"sma_120":46594.58},{"date":"2026-05-15","open":57800,"high":58100,"low":51700,"close":52900,"volume":624975,"rsi_14":35.55,"sma_20":58070.0,"sma_60":52618.33,"sma_120":46740.83},{"date":"2026-05-18","open":52000,"high":57100,"low":50500,"close":56100,"volume":740035,"rsi_14":36.29,"sma_20":58035.0,"sma_60":52695.0,"sma_120":46927.5},{"date":"2026-05-19","open":55500,"high":60400,"low":55500,"close":57600,"volume":1186984,"rsi_14":43.6,"sma_20":58150.0,"sma_60":52746.67,"sma_120":47130.83},{"date":"2026-05-20","open":57400,"high":57500,"low":53300,"close":55700,"volume":503787,"rsi_14":43.78,"sma_20":58245.0,"sma_60":52763.33,"sma_120":47315.42},{"date":"2026-05-21","open":57600,"high":63900,"low":57200,"close":62000,"volume":1427429,"rsi_14":55.84,"sma_20":58610.0,"sma_60":52921.67,"sma_120":47568.75},{"date":"2026-05-22","open":61200,"high":63600,"low":60400,"close":62300,"volume":619694,"rsi_14":59.73,"sma_20":58705.0,"sma_60":53065.0,"sma_120":47821.67},{"date":"2026-05-26","open":65900,"high":72200,"low":65700,"close":66000,"volume":1554097,"rsi_14":61.56,"sma_20":58990.0,"sma_60":53281.67,"sma_120":48092.92},{"date":"2026-05-27","open":68200,"high":68700,"low":60400,"close":60700,"volume":1046374,"rsi_14":52.23,"sma_20":58865.0,"sma_60":53371.67,"sma_120":48311.25},{"date":"2026-05-28","open":60000,"high":61600,"low":55300,"close":57700,"volume":759748,"rsi_14":45.53,"sma_20":58710.0,"sma_60":53418.33,"sma_120":48500.83},{"date":"2026-05-29","open":58700,"high":58800,"low":54100,"close":54700,"volume":747043,"rsi_14":43.64,"sma_20":58505.0,"sma_60":53448.33,"sma_120":48655.42},{"date":"2026-06-01","open":54600,"high":55900,"low":52600,"close":53900,"volume":888326,"rsi_14":43.52,"sma_20":58280.0,"sma_60":53594.17,"sma_120":48770.0},{"date":"2026-06-02","open":52800,"high":53400,"low":50300,"close":51800,"volume":613655,"rsi_14":44.21,"sma_20":58040.0,"sma_60":53595.83,"sma_120":48877.08},{"date":"2026-06-04","open":53100,"high":65300,"low":53100,"close":59700,"volume":2176189,"rsi_14":52.25,"sma_20":58080.0,"sma_60":53674.17,"sma_120":49053.33},{"date":"2026-06-05","open":56900,"high":57200,"low":53600,"close":54900,"volume":658267,"rsi_14":46.83,"sma_20":57870.0,"sma_60":53766.67,"sma_120":49204.58},{"date":"2026-06-08","open":51100,"high":52000,"low":48600,"close":48750,"volume":576792,"rsi_14":45.85,"sma_20":57257.5,"sma_60":53702.5,"sma_120":49303.75},{"date":"2026-06-09","open":50600,"high":54500,"low":50500,"close":53600,"volume":725690,"rsi_14":47.58,"sma_20":56957.5,"sma_60":53757.5,"sma_120":49424.58},{"date":"2026-06-10","open":52100,"high":55600,"low":51000,"close":52200,"volume":566697,"rsi_14":44.76,"sma_20":56622.5,"sma_60":53780.83,"sma_120":49537.5},{"date":"2026-06-11","open":51000,"high":57600,"low":50600,"close":55400,"volume":1696771,"rsi_14":49.72,"sma_20":56582.5,"sma_60":53869.17,"sma_120":49679.58},{"date":"2026-06-12","open":58100,"high":62800,"low":56900,"close":59000,"volume":2180164,"rsi_14":47.01,"sma_20":56647.5,"sma_60":54017.5,"sma_120":49855.42},{"date":"2026-06-15","open":60700,"high":62800,"low":58700,"close":60900,"volume":1047321,"rsi_14":48.65,"sma_20":56792.5,"sma_60":54211.67,"sma_120":50048.33},{"date":"2026-06-16","open":60900,"high":62100,"low":59500,"close":60300,"volume":708558,"rsi_14":44.14,"sma_20":57162.5,"sma_60":54363.33,"sma_120":50246.25},{"date":"2026-06-17","open":61000,"high":67400,"low":60300,"close":64500,"volume":2177992,"rsi_14":68.53,"sma_20":57457.5,"sma_60":55885.83,"sma_120":51633.75},{"date":"2026-06-18","open":63300,"high":63700,"low":60700,"close":62600,"volume":723889,"rsi_14":55.28,"sma_20":57832.5,"sma_60":54842.5,"sma_120":50697.92},{"date":"2026-06-19","open":63900,"high":65000,"low":58700,"close":60300,"volume":810468,"rsi_14":56.13,"sma_20":58062.5,"sma_60":55098.33,"sma_120":50894.58},{"date":"2026-06-22","open":58100,"high":63800,"low":58100,"close":63800,"volume":984717,"rsi_14":60.23,"sma_20":58152.5,"sma_60":55358.33,"sma_120":51117.5},{"date":"2026-06-23","open":63600,"high":63700,"low":56900,"close":57000,"volume":840453,"rsi_14":54.9,"sma_20":57887.5,"sma_60":55475.0,"sma_120":51277.5},{"date":"2026-06-24","open":58100,"high":59300,"low":53900,"close":57400,"volume":722028,"rsi_14":47.48,"sma_20":57457.5,"sma_60":55649.17,"sma_120":51440.0},{"date":"2026-06-25","open":59300,"high":60500,"low":55800,"close":56600,"volume":580950,"rsi_14":52.04,"sma_20":57252.5,"sma_60":55817.5,"sma_120":51599.58},{"date":"2026-06-26","open":56000,"high":59400,"low":54100,"close":55000,"volume":789429,"rsi_14":58.43,"sma_20":57117.5,"sma_60":56000.83,"sma_120":51740.0},{"date":"2026-06-29","open":55900,"high":57200,"low":54100,"close":56100,"volume":522454,"rsi_14":53.75,"sma_20":57187.5,"sma_60":56198.33,"sma_120":51901.25},{"date":"2026-06-30","open":56400,"high":60200,"low":55900,"close":58300,"volume":813487,"rsi_14":58.94,"sma_20":57407.5,"sma_60":56360.83,"sma_120":52081.67},{"date":"2026-07-01","open":58900,"high":61500,"low":55400,"close":56500,"volume":1043397,"rsi_14":51.68,"sma_20":57642.5,"sma_60":56532.5,"sma_120":52222.08},{"date":"2026-07-02","open":54000,"high":54100,"low":50300,"close":50700,"volume":566146,"rsi_14":38.11,"sma_20":57192.5,"sma_60":56610.83,"sma_120":52305.42},{"date":"2026-07-03","open":51200,"high":51400,"low":47550,"close":50600,"volume":512190,"rsi_14":34.44,"sma_20":56977.5,"sma_60":56704.17,"sma_120":52384.58},{"date":"2026-07-06","open":50700,"high":51500,"low":46650,"close":49050,"volume":442053,"rsi_14":33.48,"sma_20":56992.5,"sma_60":56775.83,"sma_120":52451.25},{"date":"2026-07-07","open":48250,"high":49500,"low":45000,"close":46150,"volume":493504,"rsi_14":21.98,"sma_20":56620.0,"sma_60":56746.67,"sma_120":52495.0},{"date":"2026-07-08","open":45000,"high":46200,"low":42050,"close":42650,"volume":599945,"rsi_14":20.96,"sma_20":56142.5,"sma_60":56706.67,"sma_120":52515.42},{"date":"2026-07-09","open":43050,"high":45500,"low":42750,"close":43100,"volume":752591,"rsi_14":23.54,"sma_20":55527.5,"sma_60":56600.0,"sma_120":52538.75},{"date":"2026-07-10","open":45300,"high":47950,"low":44850,"close":47150,"volume":339580,"rsi_14":24.81,"sma_20":54935.0,"sma_60":56515.83,"sma_120":52599.17},{"date":"2026-07-13","open":47650,"high":50300,"low":44400,"close":44800,"volume":445116,"rsi_14":28.67,"sma_20":54130.0,"sma_60":56390.83,"sma_120":52635.83},{"date":"2026-07-14","open":44850,"high":45650,"low":41100,"close":43750,"volume":390246,"rsi_14":26.67,"sma_20":53302.5,"sma_60":56178.33,"sma_120":52662.5},{"date":"2026-07-15","open":46150,"high":47200,"low":45300,"close":46450,"volume":369936,"rsi_14":33.71,"sma_20":52400.0,"sma_60":56005.83,"sma_120":52715.42},{"date":"2026-07-16","open":44800,"high":45050,"low":42100,"close":43600,"volume":246843,"rsi_14":32.41,"sma_20":51450.0,"sma_60":55810.83,"sma_120":52750.0},{"date":"2026-07-20","open":41750,"high":44400,"low":41650,"close":42150,"volume":352243,"rsi_14":28.7,"sma_20":50542.5,"sma_60":55616.67,"sma_120":52772.5},{"date":"2026-07-21","open":42200,"high":42800,"low":40800,"close":42150,"volume":238621,"rsi_14":23.57,"sma_20":49460.0,"sma_60":55407.5,"sma_120":52786.25},{"date":"2026-07-22","open":44200,"high":45600,"low":42100,"close":42300,"volume":381339,"rsi_14":25.43,"sma_20":48725.0,"sma_60":55105.83,"sma_120":52801.67},{"date":"2026-07-23","open":43400,"high":45650,"low":42950,"close":45400,"volume":381338,"rsi_14":39.89,"sma_20":48125.0,"sma_60":54857.5,"sma_120":52839.17},{"date":"2026-07-24","open":44650,"high":44750,"low":40700,"close":41250,"volume":331339,"rsi_14":34.55,"sma_20":47357.5,"sma_60":54491.67,"sma_120":52828.75},{"date":"2026-07-27","open":42350,"high":43000,"low":41300,"close":42500,"volume":297915,"rsi_14":39.07,"sma_20":46732.5,"sma_60":54186.67,"sma_120":52819.58},{"date":"2026-07-28","open":40100,"high":40200,"low":35800,"close":36500,"volume":470205,"rsi_14":35.4,"sma_20":45752.5,"sma_60":53815.0,"sma_120":52720.0},{"date":"2026-07-29","open":37200,"high":38350,"low":32200,"close":34300,"volume":878608,"rsi_14":36.85,"sma_20":44552.5,"sma_60":53413.33,"sma_120":52577.5},{"date":"2026-07-30","open":33900,"high":36000,"low":32550,"close":33150,"volume":614289,"rsi_14":34.67,"sma_20":43385.0,"sma_60":53022.5,"sma_120":52387.08},{"date":"2026-07-31","open":36700,"high":40100,"low":36300,"close":39150,"volume":714598,"rsi_14":38.37,"sma_20":42807.5,"sma_60":52693.33,"sma_120":52288.33},{"date":"2026-08-03","open":38150,"high":40400,"low":37300,"close":38800,"volume":376735,"rsi_14":40.74,"sma_20":42217.5,"sma_60":52355.0,"sma_120":52151.67},{"date":"2026-08-04","open":39700,"high":41300,"low":39550,"close":40550,"volume":449335,"rsi_14":45.17,"sma_20":41792.5,"sma_60":52014.17,"sma_120":52038.75},{"date":"2026-08-05","open":42400,"high":42650,"low":40500,"close":41800,"volume":410340,"rsi_14":42.65,"sma_20":41575.0,"sma_60":51717.5,"sma_120":51957.92},{"date":"2026-08-06","open":41000,"high":42200,"low":39300,"close":39650,"volume":595634,"rsi_14":43.62,"sma_20":41425.0,"sma_60":51396.67,"sma_120":51860.0},{"date":"2026-08-07","open":40450,"high":40700,"low":38450,"close":39350,"volume":387568,"rsi_14":45.3,"sma_20":41237.5,"sma_60":51115.83,"sma_120":51744.58},{"date":"2026-08-10","open":40150,"high":42450,"low":39950,"close":42050,"volume":369374,"rsi_14":49.85,"sma_20":40982.5,"sma_60":50855.0,"sma_120":51672.5},{"date":"2026-08-11","open":41700,"high":44000,"low":41500,"close":43000,"volume":402749,"rsi_14":51.05,"sma_20":40892.5,"sma_60":50605.0,"sma_120":51610.0},{"date":"2026-08-12","open":44000,"high":44200,"low":42800,"close":43400,"volume":376718,"rsi_14":46.73,"sma_20":40875.0,"sma_60":50446.67,"sma_120":51532.5},{"date":"2026-08-13","open":43950,"high":44250,"low":42950,"close":43200,"volume":431604,"rsi_14":53.66,"sma_20":40712.5,"sma_60":50231.67,"sma_120":51463.33},{"date":"2026-08-14","open":44100,"high":44150,"low":41800,"close":43450,"volume":480216,"rsi_14":51.85,"sma_20":40705.0,"sma_60":49995.83,"sma_120":51371.25},{"date":"2026-08-18","open":45150,"high":45200,"low":42550,"close":43200,"volume":695582,"rsi_14":66.83,"sma_20":40757.5,"sma_60":49787.5,"sma_120":51275.42},{"date":"2026-08-19","open":41500,"high":44100,"low":41100,"close":42200,"volume":427391,"rsi_14":71.12,"sma_20":40760.0,"sma_60":49457.5,"sma_120":51189.58},{"date":"2026-08-20","open":43150,"high":43900,"low":42600,"close":43200,"volume":273592,"rsi_14":77.09,"sma_20":40805.0,"sma_60":49139.17,"sma_120":51102.08},{"date":"2026-08-21","open":42350,"high":42400,"low":40850,"close":41100,"volume":410707,"rsi_14":56.66,"sma_20":40590.0,"sma_60":48724.17,"sma_120":51002.92},{"date":"2026-08-24","open":41700,"high":43150,"low":41350,"close":42000,"volume":351674,"rsi_14":60.53,"sma_20":40627.5,"sma_60":48412.5,"sma_120":50892.08},{"date":"2026-08-25","open":41150,"high":44350,"low":39150,"close":43650,"volume":507674,"rsi_14":60.26,"sma_20":40685.0,"sma_60":48178.33,"sma_120":50798.33},{"date":"2026-08-26","open":43250,"high":43400,"low":41500,"close":42350,"volume":355165,"rsi_14":51.82,"sma_20":40977.5,"sma_60":47972.5,"sma_120":50710.42},{"date":"2026-08-27","open":43350,"high":43650,"low":41900,"close":42900,"volume":235255,"rsi_14":61.99,"sma_20":41407.5,"sma_60":47789.17,"sma_120":50691.67},{"date":"2026-08-28","open":42900,"high":43300,"low":42100,"close":42400,"volume":197268,"rsi_14":61.09,"sma_20":41870.0,"sma_60":47632.5,"sma_120":50614.17},{"date":"2026-08-31","open":40950,"high":42650,"low":40000,"close":42600,"volume":230347,"rsi_14":52.44,"sma_20":42042.5,"sma_60":47347.5,"sma_120":50510.83},{"date":"2026-09-01","open":42150,"high":42500,"low":41500,"close":41900,"volume":192796,"rsi_14":45.0,"sma_20":42197.5,"sma_60":47130.83,"sma_120":50448.75},{"date":"2026-09-02","open":40450,"high":41550,"low":40200,"close":40400,"volume":235654,"rsi_14":37.6,"sma_20":42190.0,"sma_60":46991.67,"sma_120":50347.08},{"date":"2026-09-03","open":41400,"high":41550,"low":39050,"close":39750,"volume":225204,"rsi_14":36.25,"sma_20":42087.5,"sma_60":46760.83,"sma_120":50259.17},{"date":"2026-09-04","open":40100,"high":40500,"low":39550,"close":40250,"volume":190544,"rsi_14":37.5,"sma_20":42117.5,"sma_60":46561.67,"sma_120":50171.25},{"date":"2026-09-07","open":41050,"high":42100,"low":40800,"close":41550,"volume":321168,"rsi_14":44.04,"sma_20":42227.5,"sma_60":46330.83,"sma_120":50100.0},{"date":"2026-09-08","open":41500,"high":42200,"low":40700,"close":40700,"volume":280763,"rsi_14":44.53,"sma_20":42160.0,"sma_60":46025.83,"sma_120":50021.67},{"date":"2026-09-09","open":40700,"high":42800,"low":40700,"close":42000,"volume":320287,"rsi_14":45.71,"sma_20":42110.0,"sma_60":45710.83,"sma_120":49961.25},{"date":"2026-09-10","open":42000,"high":42800,"low":41450,"close":42450,"volume":373773,"rsi_14":55.47,"sma_20":42062.5,"sma_60":45413.33,"sma_120":49888.33},{"date":"2026-09-11","open":41050,"high":41100,"low":40600,"close":40800,"volume":249669,"rsi_14":45.42,"sma_20":41942.5,"sma_60":45018.33,"sma_120":49823.75},{"date":"2026-09-14","open":39800,"high":40050,"low":38850,"close":38950,"volume":213934,"rsi_14":32.33,"sma_20":41717.5,"sma_60":44624.17,"sma_120":49733.33},{"date":"2026-09-15","open":39250,"high":40600,"low":38900,"close":40000,"volume":159487,"rsi_14":41.0,"sma_20":41557.5,"sma_60":44285.83,"sma_120":49692.08},{"date":"2026-09-16","open":39650,"high":40700,"low":39100,"close":40600,"volume":144160,"rsi_14":41.22,"sma_20":41477.5,"sma_60":43899.17,"sma_120":49628.75},{"date":"2026-09-17","open":40850,"high":41150,"low":40100,"close":41050,"volume":135168,"rsi_14":44.83,"sma_20":41370.0,"sma_60":43633.33,"sma_120":49554.17},{"date":"2026-09-18","open":41700,"high":41750,"low":41050,"close":41200,"volume":151433,"rsi_14":44.62,"sma_20":41375.0,"sma_60":43363.33,"sma_120":49506.25},{"date":"2026-09-21","open":41450,"high":42850,"low":41050,"close":42700,"volume":293420,"rsi_14":52.9,"sma_20":41410.0,"sma_60":43131.67,"sma_120":49474.58},{"date":"2026-09-22","open":43400,"high":43600,"low":42550,"close":43150,"volume":329055,"rsi_14":60.78,"sma_20":41385.0,"sma_60":42934.17,"sma_120":49467.5},{"date":"2026-09-23","open":44000,"high":47100,"low":43300,"close":46850,"volume":983950,"rsi_14":72.47,"sma_20":41610.0,"sma_60":42780.0,"sma_120":49489.17},{"date":"2026-09-28","open":46350,"high":46700,"low":44750,"close":44750,"volume":554255,"rsi_14":62.93,"sma_20":41702.5,"sma_60":42554.17,"sma_120":49457.5},{"date":"2026-09-29","open":45100,"high":46950,"low":44750,"close":46900,"volume":496900,"rsi_14":64.66,"sma_20":41927.5,"sma_60":42394.17,"sma_120":49463.33},{"date":"2026-09-30","open":47000,"high":49850,"low":46650,"close":48200,"volume":794027,"rsi_14":70.05,"sma_20":42207.5,"sma_60":42352.5,"sma_120":49481.67},{"date":"2026-10-01","open":47200,"high":53300,"low":47150,"close":53000,"volume":1354048,"rsi_14":74.77,"sma_20":42762.5,"sma_60":42392.5,"sma_120":49548.33},{"date":"2026-10-02","open":53200,"high":53800,"low":50700,"close":52500,"volume":611102,"rsi_14":72.58,"sma_20":43367.5,"sma_60":42450.0,"sma_120":49612.92},{"date":"2026-10-06","open":52600,"high":52800,"low":51100,"close":52600,"volume":523868,"rsi_14":78.5,"sma_20":44010.0,"sma_60":42557.5,"sma_120":49652.08},{"date":"2026-10-07","open":51800,"high":52400,"low":50100,"close":50300,"volume":455447,"rsi_14":76.83,"sma_20":44512.5,"sma_60":42685.0,"sma_120":49695.83},{"date":"2026-10-08","open":51200,"high":52000,"low":50300,"close":50500,"volume":435326,"rsi_14":75.86,"sma_20":44960.0,"sma_60":42808.33,"sma_120":49704.17},{"date":"2026-10-12","open":50000,"high":51500,"low":48450,"close":49000,"volume":392239,"rsi_14":69.81,"sma_20":45375.0,"sma_60":42839.17,"sma_120":49677.5},{"date":"2026-10-13","open":47550,"high":49550,"low":46500,"close":48650,"volume":443351,"rsi_14":68.01,"sma_20":45707.5,"sma_60":42903.33,"sma_120":49647.08},{"date":"2026-10-14","open":48200,"high":49050,"low":45000,"close":45550,"volume":505418,"rsi_14":59.04,"sma_20":45862.5,"sma_60":42933.33,"sma_120":49555.83},{"date":"2026-10-15","open":43550,"high":43750,"low":39500,"close":39550,"volume":472844,"rsi_14":44.48,"sma_20":45800.0,"sma_60":42818.33,"sma_120":49412.08},{"date":"2026-10-16","open":41200,"high":42850,"low":41050,"close":41650,"volume":310504,"rsi_14":47.52,"sma_20":45935.0,"sma_60":42785.83,"sma_120":49298.33},{"date":"2026-10-19","open":40500,"high":42900,"low":40050,"close":42900,"volume":267801,"rsi_14":42.88,"sma_20":46080.0,"sma_60":42798.33,"sma_120":49207.5},{"date":"2026-10-20","open":42050,"high":42050,"low":39250,"close":39400,"volume":288301,"rsi_14":40.82,"sma_20":46020.0,"sma_60":42752.5,"sma_120":49080.0},{"date":"2026-10-21","open":40950,"high":43450,"low":40800,"close":42300,"volume":431882,"rsi_14":42.31,"sma_20":46082.5,"sma_60":42752.5,"sma_120":48929.17},{"date":"2026-10-22","open":41900,"high":42350,"low":39700,"close":40000,"volume":247463,"rsi_14":36.73,"sma_20":46022.5,"sma_60":42662.5,"sma_120":48760.0},{"date":"2026-10-23","open":37804,"high":38750,"low":36397,"close":38750,"volume":327497}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4111.455098122721,"pbr":1.59,"per":9.42,"roa":3.77,"roe":6.84,"grade":"C","comment":"PER 9.51배, ROE 6.84%","revenue":1284094549163.0,"analysis":"PER 9.5배입니다. ROE 6.8%입니다. 시가총액 1.99조. 매출 1.28조, 영업이익 2078.70억.","eps_basis":"TTM","debt_ratio":0.8159079868064618,"market_cap":1975099008750,"net_income":204368971582.0,"total_debt":1013653261056.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.48,"total_assets":2256015485041.0,"total_equity":1242362223985.0,"profit_margin":15.92,"revenue_basis":"TTM","dividend_yield":1.19,"net_income_basis":"TTM","operating_income":207870040620.0,"operating_margin":16.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":38750.0,"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":8200.0},{"date":"2016-10-25","close":8530.0},{"date":"2016-10-26","close":8620.0},{"date":"2016-10-27","close":9010.0},{"date":"2016-10-28","close":8870.0},{"date":"2016-10-31","close":8410.0},{"date":"2016-11-01","close":8500.0},{"date":"2016-11-02","close":8140.0},{"date":"2016-11-03","close":8040.0},{"date":"2016-11-04","close":7830.0},{"date":"2016-11-07","close":8010.0},{"date":"2016-11-08","close":8060.0},{"date":"2016-11-09","close":7710.0},{"date":"2016-11-10","close":7980.0},{"date":"2016-11-11","close":7700.0},{"date":"2016-11-14","close":8360.0},{"date":"2016-11-15","close":8380.0},{"date":"2016-11-16","close":8750.0},{"date":"2016-11-17","close":8790.0},{"date":"2016-11-18","close":8790.0},{"date":"2016-11-21","close":8670.0},{"date":"2016-11-22","close":8560.0},{"date":"2016-11-23","close":8400.0},{"date":"2016-11-24","close":8740.0},{"date":"2016-11-25","close":8730.0},{"date":"2016-11-28","close":8690.0},{"date":"2016-11-29","close":9000.0},{"date":"2016-11-30","close":8800.0},{"date":"2016-12-01","close":8740.0},{"date":"2016-12-02","close":8370.0},{"date":"2016-12-05","close":8380.0},{"date":"2016-12-06","close":8440.0},{"date":"2016-12-07","close":8970.0},{"date":"2016-12-08","close":8850.0},{"date":"2016-12-09","close":8920.0},{"date":"2016-12-12","close":9000.0},{"date":"2016-12-13","close":9880.0},{"date":"2016-12-14","close":10150.0},{"date":"2016-12-15","close":10200.0},{"date":"2016-12-16","close":10100.0},{"date":"2016-12-19","close":9900.0},{"date":"2016-12-20","close":9830.0},{"date":"2016-12-21","close":10550.0},{"date":"2016-12-22","close":10350.0},{"date":"2016-12-23","close":10450.0},{"date":"2016-12-26","close":10150.0},{"date":"2016-12-27","close":9890.0},{"date":"2016-12-28","close":9870.0},{"date":"2016-12-29","close":10100.0},{"date":"2017-01-02","close":10400.0},{"date":"2017-01-03","close":10500.0},{"date":"2017-01-04","close":10500.0},{"date":"2017-01-05","close":10500.0},{"date":"2017-01-06","close":10150.0},{"date":"2017-01-09","close":10200.0},{"date":"2017-01-10","close":9700.0},{"date":"2017-01-11","close":9590.0},{"date":"2017-01-12","close":9670.0},{"date":"2017-01-13","close":9700.0},{"date":"2017-01-16","close":9370.0},{"date":"2017-01-17","close":9450.0},{"date":"2017-01-18","close":9510.0},{"date":"2017-01-19","close":9590.0},{"date":"2017-01-20","close":9490.0},{"date":"2017-01-23","close":9630.0},{"date":"2017-01-24","close":9580.0},{"date":"2017-01-25","close":9610.0},{"date":"2017-01-26","close":9850.0},{"date":"2017-01-31","close":9990.0},{"date":"2017-02-01","close":10050.0},{"date":"2017-02-02","close":10150.0},{"date":"2017-02-03","close":10000.0},{"date":"2017-02-06","close":9500.0},{"date":"2017-02-07","close":9220.0},{"date":"2017-02-08","close":9250.0},{"date":"2017-02-09","close":9240.0},{"date":"2017-02-10","close":8750.0},{"date":"2017-02-13","close":8780.0},{"date":"2017-02-14","close":8830.0},{"date":"2017-02-15","close":8900.0},{"date":"2017-02-16","close":9300.0},{"date":"2017-02-17","close":9400.0},{"date":"2017-02-20","close":9320.0},{"date":"2017-02-21","close":8740.0},{"date":"2017-02-22","close":8820.0},{"date":"2017-02-23","close":8740.0},{"date":"2017-02-24","close":8440.0},{"date":"2017-02-27","close":8490.0},{"date":"2017-02-28","close":8540.0},{"date":"2017-03-02","close":8420.0},{"date":"2017-03-03","close":8280.0},{"date":"2017-03-06","close":8670.0},{"date":"2017-03-07","close":8610.0},{"date":"2017-03-08","close":8690.0},{"date":"2017-03-09","close":8840.0},{"date":"2017-03-10","close":8880.0},{"date":"2017-03-13","close":8700.0},{"date":"2017-03-14","close":8740.0},{"date":"2017-03-15","close":8500.0},{"date":"2017-03-16","close":8800.0},{"date":"2017-03-17","close":8880.0},{"date":"2017-03-20","close":8600.0},{"date":"2017-03-21","close":8580.0},{"date":"2017-03-22","close":8620.0},{"date":"2017-03-23","close":8600.0},{"date":"2017-03-24","close":8650.0},{"date":"2017-03-27","close":8700.0},{"date":"2017-03-28","close":8940.0},{"date":"2017-03-29","close":8940.0},{"date":"2017-03-30","close":8870.0},{"date":"2017-03-31","close":9340.0},{"date":"2017-04-03","close":9710.0},{"date":"2017-04-04","close":9840.0},{"date":"2017-04-05","close":9710.0},{"date":"2017-04-06","close":10150.0},{"date":"2017-04-07","close":9950.0},{"date":"2017-04-10","close":9830.0},{"date":"2017-04-11","close":10200.0},{"date":"2017-04-12","close":10000.0},{"date":"2017-04-13","close":10050.0},{"date":"2017-04-14","close":10250.0},{"date":"2017-04-17","close":10800.0},{"date":"2017-04-18","close":10650.0},{"date":"2017-04-19","close":10550.0},{"date":"2017-04-20","close":10550.0},{"date":"2017-04-21","close":10250.0},{"date":"2017-04-24","close":10300.0},{"date":"2017-04-25","close":10300.0},{"date":"2017-04-26","close":10350.0},{"date":"2017-04-27","close":10200.0},{"date":"2017-04-28","close":10350.0},{"date":"2017-05-02","close":10500.0},{"date":"2017-05-04","close":10700.0},{"date":"2017-05-08","close":10650.0},{"date":"2017-05-10","close":10350.0},{"date":"2017-05-11","close":10400.0},{"date":"2017-05-12","close":9890.0},{"date":"2017-05-15","close":10650.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":11200.0},{"date":"2017-05-18","close":11800.0},{"date":"2017-05-19","close":11850.0},{"date":"2017-05-22","close":11900.0},{"date":"2017-05-23","close":11900.0},{"date":"2017-05-24","close":11550.0},{"date":"2017-05-25","close":12100.0},{"date":"2017-05-26","close":12050.0},{"date":"2017-05-29","close":12950.0},{"date":"2017-05-30","close":13350.0},{"date":"2017-05-31","close":13600.0},{"date":"2017-06-01","close":13350.0},{"date":"2017-06-02","close":13450.0},{"date":"2017-06-05","close":13350.0},{"date":"2017-06-07","close":14500.0},{"date":"2017-06-08","close":14650.0},{"date":"2017-06-09","close":15250.0},{"date":"2017-06-12","close":14650.0},{"date":"2017-06-13","close":14950.0},{"date":"2017-06-14","close":14650.0},{"date":"2017-06-15","close":15100.0},{"date":"2017-06-16","close":14950.0},{"date":"2017-06-19","close":15100.0},{"date":"2017-06-20","close":15150.0},{"date":"2017-06-21","close":15000.0},{"date":"2017-06-22","close":14900.0},{"date":"2017-06-23","close":15200.0},{"date":"2017-06-26","close":15850.0},{"date":"2017-06-27","close":15550.0},{"date":"2017-06-28","close":14950.0},{"date":"2017-06-29","close":14850.0},{"date":"2017-06-30","close":14450.0},{"date":"2017-07-03","close":13800.0},{"date":"2017-07-04","close":14000.0},{"date":"2017-07-05","close":14900.0},{"date":"2017-07-06","close":14500.0},{"date":"2017-07-07","close":14800.0},{"date":"2017-07-10","close":14800.0},{"date":"2017-07-11","close":14350.0},{"date":"2017-07-12","close":14300.0},{"date":"2017-07-13","close":15200.0},{"date":"2017-07-14","close":15350.0},{"date":"2017-07-17","close":16850.0},{"date":"2017-07-18","close":16950.0},{"date":"2017-07-19","close":16900.0},{"date":"2017-07-20","close":17750.0},{"date":"2017-07-21","close":17750.0},{"date":"2017-07-24","close":17800.0},{"date":"2017-07-25","close":17000.0},{"date":"2017-07-26","close":17050.0},{"date":"2017-07-27","close":17000.0},{"date":"2017-07-28","close":16100.0},{"date":"2017-07-31","close":16900.0},{"date":"2017-08-01","close":16550.0},{"date":"2017-08-02","close":16750.0},{"date":"2017-08-03","close":15900.0},{"date":"2017-08-04","close":15850.0},{"date":"2017-08-07","close":15750.0},{"date":"2017-08-08","close":16100.0},{"date":"2017-08-09","close":15400.0},{"date":"2017-08-10","close":15450.0},{"date":"2017-08-11","close":15500.0},{"date":"2017-08-14","close":16500.0},{"date":"2017-08-16","close":16850.0},{"date":"2017-08-17","close":16850.0},{"date":"2017-08-18","close":17250.0},{"date":"2017-08-21","close":17800.0},{"date":"2017-08-22","close":17900.0},{"date":"2017-08-23","close":18100.0},{"date":"2017-08-24","close":17850.0},{"date":"2017-08-25","close":17950.0},{"date":"2017-08-28","close":17300.0},{"date":"2017-08-29","close":18050.0},{"date":"2017-08-30","close":18600.0},{"date":"2017-08-31","close":18750.0},{"date":"2017-09-01","close":18650.0},{"date":"2017-09-04","close":18200.0},{"date":"2017-09-05","close":18400.0},{"date":"2017-09-06","close":18350.0},{"date":"2017-09-07","close":19100.0},{"date":"2017-09-08","close":18950.0},{"date":"2017-09-11","close":18950.0},{"date":"2017-09-12","close":19800.0},{"date":"2017-09-13","close":19500.0},{"date":"2017-09-14","close":20150.0},{"date":"2017-09-15","close":20200.0},{"date":"2017-09-18","close":20100.0},{"date":"2017-09-19","close":19850.0},{"date":"2017-09-20","close":19150.0},{"date":"2017-09-21","close":18600.0},{"date":"2017-09-22","close":18700.0},{"date":"2017-09-25","close":18850.0},{"date":"2017-09-26","close":18350.0},{"date":"2017-09-27","close":18400.0},{"date":"2017-09-28","close":18550.0},{"date":"2017-09-29","close":18800.0},{"date":"2017-10-10","close":18500.0},{"date":"2017-10-11","close":19100.0},{"date":"2017-10-12","close":18800.0},{"date":"2017-10-13","close":17750.0},{"date":"2017-10-16","close":17100.0},{"date":"2017-10-17","close":17350.0},{"date":"2017-10-18","close":16850.0},{"date":"2017-10-19","close":17950.0},{"date":"2017-10-20","close":17950.0},{"date":"2017-10-23","close":19100.0},{"date":"2017-10-24","close":19300.0},{"date":"2017-10-25","close":20000.0},{"date":"2017-10-26","close":19350.0},{"date":"2017-10-27","close":20750.0},{"date":"2017-10-30","close":21100.0},{"date":"2017-10-31","close":20600.0},{"date":"2017-11-01","close":20900.0},{"date":"2017-11-02","close":21650.0},{"date":"2017-11-03","close":21450.0},{"date":"2017-11-06","close":21550.0},{"date":"2017-11-07","close":21150.0},{"date":"2017-11-08","close":21100.0},{"date":"2017-11-09","close":21100.0},{"date":"2017-11-10","close":21800.0},{"date":"2017-11-13","close":21850.0},{"date":"2017-11-14","close":23950.0},{"date":"2017-11-15","close":24700.0},{"date":"2017-11-16","close":24350.0},{"date":"2017-11-17","close":23800.0},{"date":"2017-11-20","close":23550.0},{"date":"2017-11-21","close":23500.0},{"date":"2017-11-22","close":24150.0},{"date":"2017-11-23","close":23450.0},{"date":"2017-11-24","close":23450.0},{"date":"2017-11-27","close":22450.0},{"date":"2017-11-28","close":21950.0},{"date":"2017-11-29","close":22450.0},{"date":"2017-11-30","close":22000.0},{"date":"2017-12-01","close":22350.0},{"date":"2017-12-04","close":22100.0},{"date":"2017-12-05","close":22100.0},{"date":"2017-12-06","close":21050.0},{"date":"2017-12-07","close":21400.0},{"date":"2017-12-08","close":20900.0},{"date":"2017-12-11","close":21800.0},{"date":"2017-12-12","close":20950.0},{"date":"2017-12-13","close":21100.0},{"date":"2017-12-14","close":21100.0},{"date":"2017-12-15","close":21100.0},{"date":"2017-12-18","close":20700.0},{"date":"2017-12-19","close":21550.0},{"date":"2017-12-20","close":20850.0},{"date":"2017-12-21","close":19800.0},{"date":"2017-12-22","close":21400.0},{"date":"2017-12-26","close":21050.0},{"date":"2017-12-27","close":21450.0},{"date":"2017-12-28","close":22100.0},{"date":"2018-01-02","close":19547.7949},{"date":"2018-01-03","close":19170.0586},{"date":"2018-01-04","close":18414.5879},{"date":"2018-01-05","close":18414.5879},{"date":"2018-01-08","close":17847.9863},{"date":"2018-01-09","close":17895.2012},{"date":"2018-01-10","close":17045.2969},{"date":"2018-01-11","close":17470.248},{"date":"2018-01-12","close":17281.3828},{"date":"2018-01-15","close":16714.7793},{"date":"2018-01-16","close":17895.2012},{"date":"2018-01-17","close":17234.166},{"date":"2018-01-18","close":16809.2148},{"date":"2018-01-19","close":16242.6133},{"date":"2018-01-22","close":15345.4922},{"date":"2018-01-23","close":15864.874},{"date":"2018-01-24","close":16100.9619},{"date":"2018-01-25","close":16620.3477},{"date":"2018-01-26","close":16195.3965},{"date":"2018-01-29","close":16100.9619},{"date":"2018-01-30","close":15439.9248},{"date":"2018-01-31","close":15534.3574},{"date":"2018-02-01","close":16714.7793},{"date":"2018-02-02","close":16006.5283},{"date":"2018-02-05","close":15156.6221},{"date":"2018-02-06","close":16431.4805},{"date":"2018-02-07","close":15817.6572},{"date":"2018-02-08","close":16195.3965},{"date":"2018-02-09","close":16148.1787},{"date":"2018-02-12","close":17328.6016},{"date":"2018-02-13","close":16384.2598},{"date":"2018-02-14","close":17045.2969},{"date":"2018-02-19","close":16809.2148},{"date":"2018-02-20","close":16195.3965},{"date":"2018-02-21","close":16903.6465},{"date":"2018-02-22","close":16525.9141},{"date":"2018-02-23","close":16620.3477},{"date":"2018-02-26","close":16242.6133},{"date":"2018-02-27","close":16289.8291},{"date":"2018-02-28","close":15203.8389},{"date":"2018-03-02","close":15298.2725},{"date":"2018-03-05","close":14590.0195},{"date":"2018-03-06","close":15062.1895},{"date":"2018-03-07","close":14873.3203},{"date":"2018-03-08","close":15628.791},{"date":"2018-03-09","close":15534.3574},{"date":"2018-03-12","close":16431.4805},{"date":"2018-03-13","close":16998.0801},{"date":"2018-03-14","close":16809.2148},{"date":"2018-03-15","close":16761.9961},{"date":"2018-03-16","close":16053.7422},{"date":"2018-03-19","close":16006.5283},{"date":"2018-03-20","close":15723.2266},{"date":"2018-03-21","close":15251.0576},{"date":"2018-03-22","close":15014.9717},{"date":"2018-03-23","close":13834.5508},{"date":"2018-03-26","close":14212.2842},{"date":"2018-03-27","close":13787.333},{"date":"2018-03-28","close":13173.5137},{"date":"2018-03-29","close":13928.9824},{"date":"2018-03-30","close":13881.7666},{"date":"2018-04-02","close":13315.1631},{"date":"2018-04-03","close":12890.2119},{"date":"2018-04-04","close":12465.2598},{"date":"2018-04-05","close":12984.6455},{"date":"2018-04-06","close":13126.2959},{"date":"2018-04-09","close":13267.9463},{"date":"2018-04-10","close":13079.0791},{"date":"2018-04-11","close":13928.9824},{"date":"2018-04-12","close":14873.3203},{"date":"2018-04-13","close":14590.0195},{"date":"2018-04-16","close":14590.0195},{"date":"2018-04-17","close":14401.1533},{"date":"2018-04-18","close":14023.417},{"date":"2018-04-19","close":14306.7178},{"date":"2018-04-20","close":13834.5508},{"date":"2018-04-23","close":13834.5508},{"date":"2018-04-24","close":13031.8633},{"date":"2018-04-25","close":12984.6455},{"date":"2018-04-26","close":13456.8154},{"date":"2018-04-27","close":13551.249},{"date":"2018-04-30","close":13362.3809},{"date":"2018-05-02","close":13079.0791},{"date":"2018-05-03","close":13126.2959},{"date":"2018-05-04","close":12654.126},{"date":"2018-05-08","close":12323.6094},{"date":"2018-05-09","close":12842.9951},{"date":"2018-05-10","close":12984.6455},{"date":"2018-05-11","close":13079.0791},{"date":"2018-05-14","close":13315.1631},{"date":"2018-05-15","close":13220.7295},{"date":"2018-05-16","close":12842.9951},{"date":"2018-05-17","close":12842.9951},{"date":"2018-05-18","close":14542.8037},{"date":"2018-05-21","close":14495.585},{"date":"2018-05-23","close":15203.8389},{"date":"2018-05-24","close":14967.7559},{"date":"2018-05-25","close":15203.8389},{"date":"2018-05-28","close":14920.5361},{"date":"2018-05-29","close":14684.4551},{"date":"2018-05-30","close":14353.9355},{"date":"2018-05-31","close":14967.7559},{"date":"2018-06-01","close":15014.9717},{"date":"2018-06-04","close":14920.5361},{"date":"2018-06-05","close":15628.791},{"date":"2018-06-07","close":15770.4424},{"date":"2018-06-08","close":15203.8389},{"date":"2018-06-11","close":14920.5361},{"date":"2018-06-12","close":14967.7559},{"date":"2018-06-14","close":14684.4551},{"date":"2018-06-15","close":14590.0195},{"date":"2018-06-18","close":13079.0791},{"date":"2018-06-19","close":12890.2119},{"date":"2018-06-20","close":13173.5137},{"date":"2018-06-21","close":12606.9121},{"date":"2018-06-22","close":12276.3916},{"date":"2018-06-25","close":12229.1758},{"date":"2018-06-26","close":12087.5234},{"date":"2018-06-27","close":11709.7891},{"date":"2018-06-28","close":11143.1865},{"date":"2018-06-29","close":11568.1387},{"date":"2018-07-02","close":10434.9336},{"date":"2018-07-03","close":10954.3184},{"date":"2018-07-04","close":11095.9707},{"date":"2018-07-05","close":10812.6699},{"date":"2018-07-06","close":11143.1865},{"date":"2018-07-09","close":11379.2715},{"date":"2018-07-10","close":11426.4893},{"date":"2018-07-11","close":11379.2715},{"date":"2018-07-12","close":11332.0547},{"date":"2018-07-13","close":11898.6572},{"date":"2018-07-16","close":11662.5723},{"date":"2018-07-17","close":11426.4893},{"date":"2018-07-18","close":11379.2715},{"date":"2018-07-19","close":11568.1387},{"date":"2018-07-20","close":11237.6201},{"date":"2018-07-23","close":9868.3301},{"date":"2018-07-24","close":9962.7637},{"date":"2018-07-25","close":9915.5479},{"date":"2018-07-26","close":10482.1514},{"date":"2018-07-27","close":11001.5371},{"date":"2018-07-30","close":10907.1016},{"date":"2018-07-31","close":10907.1016},{"date":"2018-08-01","close":11473.7051},{"date":"2018-08-02","close":10907.1016},{"date":"2018-08-03","close":10907.1016},{"date":"2018-08-06","close":10529.3672},{"date":"2018-08-07","close":10576.583},{"date":"2018-08-08","close":10623.8018},{"date":"2018-08-09","close":10576.583},{"date":"2018-08-10","close":10009.9814},{"date":"2018-08-13","close":9679.4639},{"date":"2018-08-14","close":9821.1152},{"date":"2018-08-16","close":10151.6318},{"date":"2018-08-17","close":9868.3301},{"date":"2018-08-20","close":9915.5479},{"date":"2018-08-21","close":10434.9336},{"date":"2018-08-22","close":10151.6318},{"date":"2018-08-23","close":10009.9814},{"date":"2018-08-24","close":10057.1982},{"date":"2018-08-27","close":10293.2832},{"date":"2018-08-28","close":10198.8496},{"date":"2018-08-29","close":10576.583},{"date":"2018-08-30","close":10387.7188},{"date":"2018-08-31","close":10529.3672},{"date":"2018-09-03","close":10434.9336},{"date":"2018-09-04","close":10907.1016},{"date":"2018-09-05","close":10576.583},{"date":"2018-09-06","close":10293.2832},{"date":"2018-09-07","close":9962.7637},{"date":"2018-09-10","close":9773.8975},{"date":"2018-09-11","close":9868.3301},{"date":"2018-09-12","close":9490.5957},{"date":"2018-09-13","close":9632.2461},{"date":"2018-09-14","close":9632.2461},{"date":"2018-09-17","close":9537.8125},{"date":"2018-09-18","close":9443.3789},{"date":"2018-09-19","close":9235.623},{"date":"2018-09-20","close":9443.3789},{"date":"2018-09-21","close":9141.1895},{"date":"2018-09-27","close":9348.9443},{"date":"2018-09-28","close":9311.1699},{"date":"2018-10-01","close":9112.8613},{"date":"2018-10-02","close":8791.7861},{"date":"2018-10-04","close":8754.0117},{"date":"2018-10-05","close":8621.8047},{"date":"2018-10-08","close":8461.2686},{"date":"2018-10-10","close":8187.4102},{"date":"2018-10-11","close":7526.3726},{"date":"2018-10-12","close":7753.0142},{"date":"2018-10-15","close":7592.4761},{"date":"2018-10-16","close":7932.437},{"date":"2018-10-17","close":8215.7402},{"date":"2018-10-18","close":8092.9746},{"date":"2018-10-19","close":7866.3345},{"date":"2018-10-22","close":7790.7871},{"date":"2018-10-23","close":7507.4858},{"date":"2018-10-24","close":7743.5703},{"date":"2018-10-25","close":7526.3726},{"date":"2018-10-26","close":7573.5894},{"date":"2018-10-29","close":7082.5337},{"date":"2018-10-30","close":7507.4858},{"date":"2018-10-31","close":8140.1924},{"date":"2018-11-01","close":8111.8623},{"date":"2018-11-02","close":8451.8232},{"date":"2018-11-05","close":8206.2969},{"date":"2018-11-06","close":8074.0894},{"date":"2018-11-07","close":7771.9009},{"date":"2018-11-08","close":8083.5322},{"date":"2018-11-09","close":7951.3232},{"date":"2018-11-12","close":8432.9375},{"date":"2018-11-13","close":8225.1836},{"date":"2018-11-14","close":8055.2021},{"date":"2018-11-15","close":8007.9849},{"date":"2018-11-16","close":7970.2119},{"date":"2018-11-19","close":7875.7773},{"date":"2018-11-20","close":7649.1362},{"date":"2018-11-21","close":7715.2402},{"date":"2018-11-22","close":7677.4673},{"date":"2018-11-23","close":7507.4858},{"date":"2018-11-26","close":7639.6929},{"date":"2018-11-27","close":7639.6929},{"date":"2018-11-28","close":7951.3232},{"date":"2018-11-29","close":7724.6841},{"date":"2018-11-30","close":7998.542},{"date":"2018-12-03","close":8338.5039},{"date":"2018-12-04","close":8177.9663},{"date":"2018-12-05","close":8253.5127},{"date":"2018-12-06","close":7913.5513},{"date":"2018-12-07","close":7904.1084},{"date":"2018-12-10","close":7573.5894},{"date":"2018-12-11","close":7261.959},{"date":"2018-12-12","close":7479.1558},{"date":"2018-12-13","close":7413.0513},{"date":"2018-12-14","close":7214.7412},{"date":"2018-12-17","close":7233.6284},{"date":"2018-12-18","close":6950.3271},{"date":"2018-12-19","close":6837.0059},{"date":"2018-12-20","close":6667.0264},{"date":"2018-12-21","close":6846.4492},{"date":"2018-12-24","close":6959.77},{"date":"2018-12-26","close":6940.8833},{"date":"2018-12-27","close":6979.1245},{"date":"2018-12-28","close":6988.6855},{"date":"2019-01-02","close":6558.4648},{"date":"2019-01-03","close":6281.2119},{"date":"2019-01-04","close":6233.4102},{"date":"2019-01-07","close":6338.5752},{"date":"2019-01-08","close":6338.5752},{"date":"2019-01-09","close":6787.916},{"date":"2019-01-10","close":7093.8506},{"date":"2019-01-11","close":7122.5317},{"date":"2019-01-14","close":7084.29},{"date":"2019-01-15","close":7839.5654},{"date":"2019-01-16","close":7772.6421},{"date":"2019-01-17","close":7982.9717},{"date":"2019-01-18","close":7887.3672},{"date":"2019-01-21","close":8346.2686},{"date":"2019-01-22","close":8049.894},{"date":"2019-01-23","close":8049.894},{"date":"2019-01-24","close":8346.2686},{"date":"2019-01-25","close":8451.4336},{"date":"2019-01-28","close":8413.1914},{"date":"2019-01-29","close":8460.9941},{"date":"2019-01-30","close":8355.8281},{"date":"2019-01-31","close":8317.5879},{"date":"2019-02-01","close":8288.9062},{"date":"2019-02-07","close":8652.2021},{"date":"2019-02-08","close":8365.3906},{"date":"2019-02-11","close":8594.8398},{"date":"2019-02-12","close":9369.2363},{"date":"2019-02-13","close":9942.8643},{"date":"2019-02-14","close":9895.0615},{"date":"2019-02-15","close":9493.5234},{"date":"2019-02-18","close":9608.248},{"date":"2019-02-19","close":9608.248},{"date":"2019-02-20","close":10468.6865},{"date":"2019-02-21","close":10420.8857},{"date":"2019-02-22","close":10229.6758},{"date":"2019-02-25","close":10755.501},{"date":"2019-02-26","close":10277.4785},{"date":"2019-02-27","close":10420.8857},{"date":"2019-02-28","close":9703.8516},{"date":"2019-03-04","close":9751.6533},{"date":"2019-03-05","close":9799.458},{"date":"2019-03-06","close":9990.6641},{"date":"2019-03-07","close":10134.0713},{"date":"2019-03-08","close":10134.0713},{"date":"2019-03-11","close":9847.2588},{"date":"2019-03-12","close":10325.2803},{"date":"2019-03-13","close":10373.082},{"date":"2019-03-14","close":10420.8857},{"date":"2019-03-15","close":10086.2695},{"date":"2019-03-18","close":10038.4688},{"date":"2019-03-19","close":9942.8643},{"date":"2019-03-20","close":10134.0713},{"date":"2019-03-21","close":10898.9072},{"date":"2019-03-22","close":10851.1055},{"date":"2019-03-25","close":10277.4785},{"date":"2019-03-26","close":10420.8857},{"date":"2019-03-27","close":9990.6641},{"date":"2019-03-28","close":9608.248},{"date":"2019-03-29","close":9847.2588},{"date":"2019-04-01","close":10086.2695},{"date":"2019-04-02","close":10038.4688},{"date":"2019-04-03","close":10373.082},{"date":"2019-04-04","close":11281.3252},{"date":"2019-04-05","close":11711.5449},{"date":"2019-04-08","close":11376.9297},{"date":"2019-04-09","close":11376.9297},{"date":"2019-04-10","close":11233.5234},{"date":"2019-04-11","close":11233.5234},{"date":"2019-04-12","close":11281.3252},{"date":"2019-04-15","close":10994.5107},{"date":"2019-04-16","close":10946.71},{"date":"2019-04-17","close":11376.9297},{"date":"2019-04-18","close":10994.5107},{"date":"2019-04-19","close":10994.5107},{"date":"2019-04-22","close":10612.0947},{"date":"2019-04-23","close":10755.501},{"date":"2019-04-24","close":10564.292},{"date":"2019-04-25","close":10851.1055},{"date":"2019-04-26","close":10468.6865},{"date":"2019-04-29","close":10851.1055},{"date":"2019-04-30","close":10755.501},{"date":"2019-05-02","close":11185.7207},{"date":"2019-05-03","close":11424.7314},{"date":"2019-05-07","close":11090.1152},{"date":"2019-05-08","close":10755.501},{"date":"2019-05-09","close":10468.6865},{"date":"2019-05-10","close":10181.874},{"date":"2019-05-13","close":9942.8643},{"date":"2019-05-14","close":10086.2695},{"date":"2019-05-15","close":11185.7207},{"date":"2019-05-16","close":10994.5107},{"date":"2019-05-17","close":11998.3594},{"date":"2019-05-20","close":11759.3477},{"date":"2019-05-21","close":11376.9297},{"date":"2019-05-22","close":11185.7207},{"date":"2019-05-23","close":10755.501},{"date":"2019-05-24","close":10659.8984},{"date":"2019-05-27","close":10325.2803},{"date":"2019-05-28","close":11042.3135},{"date":"2019-05-29","close":11090.1152},{"date":"2019-05-30","close":11281.3252},{"date":"2019-05-31","close":11185.7207},{"date":"2019-06-03","close":10946.71},{"date":"2019-06-04","close":10994.5107},{"date":"2019-06-05","close":11472.5352},{"date":"2019-06-07","close":11424.7314},{"date":"2019-06-10","close":11281.3252},{"date":"2019-06-11","close":11568.1387},{"date":"2019-06-12","close":11090.1152},{"date":"2019-06-13","close":11137.9189},{"date":"2019-06-14","close":10898.9072},{"date":"2019-06-17","close":10086.2695},{"date":"2019-06-18","close":9942.8643},{"date":"2019-06-19","close":9990.6641},{"date":"2019-06-20","close":10086.2695},{"date":"2019-06-21","close":9656.0498},{"date":"2019-06-24","close":9608.248},{"date":"2019-06-25","close":9703.8516},{"date":"2019-06-26","close":9464.8398},{"date":"2019-06-27","close":9703.8516},{"date":"2019-06-28","close":9608.248},{"date":"2019-07-01","close":11329.1289},{"date":"2019-07-02","close":11663.7422},{"date":"2019-07-03","close":12380.7773},{"date":"2019-07-04","close":12285.1729},{"date":"2019-07-05","close":12046.1621},{"date":"2019-07-08","close":13384.623},{"date":"2019-07-09","close":13050.0078},{"date":"2019-07-10","close":12237.3691},{"date":"2019-07-11","close":12428.5781},{"date":"2019-07-12","close":12954.4023},{"date":"2019-07-15","close":16635.1758},{"date":"2019-07-16","close":15726.9316},{"date":"2019-07-17","close":16061.5459},{"date":"2019-07-18","close":14914.2939},{"date":"2019-07-19","close":15105.5029},{"date":"2019-07-22","close":14962.0967},{"date":"2019-07-23","close":14101.6572},{"date":"2019-07-24","close":14436.2715},{"date":"2019-07-25","close":14627.4814},{"date":"2019-07-26","close":14292.8643},{"date":"2019-07-29","close":13384.623},{"date":"2019-07-30","close":13384.623},{"date":"2019-07-31","close":13050.0078},{"date":"2019-08-01","close":13671.4365},{"date":"2019-08-02","close":13719.2393},{"date":"2019-08-05","close":14340.668},{"date":"2019-08-06","close":13097.8096},{"date":"2019-08-07","close":14770.8867},{"date":"2019-08-08","close":14484.0742},{"date":"2019-08-09","close":14197.2607},{"date":"2019-08-12","close":14245.0635},{"date":"2019-08-13","close":14914.2939},{"date":"2019-08-14","close":14675.2822},{"date":"2019-08-16","close":14292.8643},{"date":"2019-08-19","close":13862.6455},{"date":"2019-08-20","close":13814.8438},{"date":"2019-08-21","close":13814.8438},{"date":"2019-08-22","close":13623.6348},{"date":"2019-08-23","close":13671.4365},{"date":"2019-08-26","close":13432.4258},{"date":"2019-08-27","close":13671.4365},{"date":"2019-08-28","close":14101.6572},{"date":"2019-08-29","close":13289.0186},{"date":"2019-08-30","close":13050.0078},{"date":"2019-09-02","close":13671.4365},{"date":"2019-09-03","close":13958.249},{"date":"2019-09-04","close":13910.4482},{"date":"2019-09-05","close":14866.4941},{"date":"2019-09-06","close":14436.2715},{"date":"2019-09-09","close":14149.459},{"date":"2019-09-10","close":13671.4365},{"date":"2019-09-11","close":13862.6455},{"date":"2019-09-16","close":13623.6348},{"date":"2019-09-17","close":13767.041},{"date":"2019-09-18","close":14292.8643},{"date":"2019-09-19","close":14770.8867},{"date":"2019-09-20","close":14818.6895},{"date":"2019-09-23","close":14579.6797},{"date":"2019-09-24","close":15535.7236},{"date":"2019-09-25","close":16013.7441},{"date":"2019-09-26","close":15870.3379},{"date":"2019-09-27","close":16300.5596},{"date":"2019-09-30","close":15965.9434},{"date":"2019-10-01","close":15965.9434},{"date":"2019-10-02","close":16348.3623},{"date":"2019-10-04","close":15822.5361},{"date":"2019-10-07","close":15822.5361},{"date":"2019-10-08","close":17400.0098},{"date":"2019-10-10","close":16730.7812},{"date":"2019-10-11","close":16348.3623},{"date":"2019-10-14","close":16396.1641},{"date":"2019-10-15","close":16730.7812},{"date":"2019-10-16","close":17017.5918},{"date":"2019-10-17","close":16682.9766},{"date":"2019-10-18","close":16300.5596},{"date":"2019-10-21","close":16443.9668},{"date":"2019-10-22","close":16539.5684},{"date":"2019-10-23","close":16109.3516},{"date":"2019-10-24","close":16204.9561},{"date":"2019-10-25","close":17973.6367},{"date":"2019-10-28","close":16826.3828},{"date":"2019-10-29","close":16443.9668},{"date":"2019-10-30","close":15918.1426},{"date":"2019-10-31","close":15965.9434},{"date":"2019-11-01","close":15774.7344},{"date":"2019-11-04","close":15631.3291},{"date":"2019-11-05","close":15487.9199},{"date":"2019-11-06","close":15774.7344},{"date":"2019-11-07","close":15057.7002},{"date":"2019-11-08","close":15057.7002},{"date":"2019-11-11","close":14818.6895},{"date":"2019-11-12","close":15392.3164},{"date":"2019-11-13","close":15201.1074},{"date":"2019-11-14","close":14818.6895},{"date":"2019-11-15","close":14770.8867},{"date":"2019-11-18","close":14770.8867},{"date":"2019-11-19","close":14962.0967},{"date":"2019-11-20","close":14149.459},{"date":"2019-11-21","close":13958.249},{"date":"2019-11-22","close":14340.668},{"date":"2019-11-25","close":14197.2607},{"date":"2019-11-26","close":15009.8984},{"date":"2019-11-27","close":14675.2822},{"date":"2019-11-28","close":14484.0742},{"date":"2019-11-29","close":13862.6455},{"date":"2019-12-02","close":13814.8438},{"date":"2019-12-03","close":13862.6455},{"date":"2019-12-04","close":13910.4482},{"date":"2019-12-05","close":13480.2285},{"date":"2019-12-06","close":14053.8555},{"date":"2019-12-09","close":14006.0527},{"date":"2019-12-10","close":13814.8438},{"date":"2019-12-11","close":14436.2715},{"date":"2019-12-12","close":14579.6797},{"date":"2019-12-13","close":14914.2939},{"date":"2019-12-16","close":14914.2939},{"date":"2019-12-17","close":16109.3516},{"date":"2019-12-18","close":15965.9434},{"date":"2019-12-19","close":15774.7344},{"date":"2019-12-20","close":15822.5361},{"date":"2019-12-23","close":15105.5029},{"date":"2019-12-24","close":15057.7002},{"date":"2019-12-26","close":15440.1201},{"date":"2019-12-27","close":15959.2754},{"date":"2019-12-30","close":16103.4863},{"date":"2020-01-02","close":15766.9961},{"date":"2020-01-03","close":15670.8555},{"date":"2020-01-06","close":15286.2939},{"date":"2020-01-07","close":15286.2939},{"date":"2020-01-08","close":14997.874},{"date":"2020-01-09","close":16055.416},{"date":"2020-01-10","close":16199.625},{"date":"2020-01-13","close":16439.9766},{"date":"2020-01-14","close":16632.2578},{"date":"2020-01-15","close":17112.959},{"date":"2020-01-16","close":17882.0801},{"date":"2020-01-17","close":18074.3594},{"date":"2020-01-20","close":18074.3594},{"date":"2020-01-21","close":17882.0801},{"date":"2020-01-22","close":18939.623},{"date":"2020-01-23","close":18458.9219},{"date":"2020-01-28","close":17834.0098},{"date":"2020-01-29","close":17785.9395},{"date":"2020-01-30","close":17545.5879},{"date":"2020-01-31","close":16824.5391},{"date":"2020-02-03","close":17305.2402},{"date":"2020-02-04","close":17305.2402},{"date":"2020-02-05","close":16728.3984},{"date":"2020-02-06","close":17305.2402},{"date":"2020-02-07","close":16536.1172},{"date":"2020-02-10","close":16584.1875},{"date":"2020-02-11","close":16872.6074},{"date":"2020-02-12","close":16920.6797},{"date":"2020-02-13","close":16728.3984},{"date":"2020-02-14","close":17257.166},{"date":"2020-02-17","close":17593.6582},{"date":"2020-02-18","close":16920.6797},{"date":"2020-02-19","close":16872.6074},{"date":"2020-02-20","close":17016.8184},{"date":"2020-02-21","close":16391.9062},{"date":"2020-02-24","close":15766.9961},{"date":"2020-02-25","close":16007.3467},{"date":"2020-02-26","close":15766.9961},{"date":"2020-02-27","close":14805.5938},{"date":"2020-02-28","close":14180.6816},{"date":"2020-03-02","close":14613.3125},{"date":"2020-03-03","close":14421.0322},{"date":"2020-03-04","close":14853.6641},{"date":"2020-03-05","close":14853.6641},{"date":"2020-03-06","close":14565.2422},{"date":"2020-03-09","close":14050.0},{"date":"2020-03-10","close":13988.4014},{"date":"2020-03-11","close":13844.1904},{"date":"2020-03-12","close":13500.0},{"date":"2020-03-13","close":12113.668},{"date":"2020-03-16","close":11296.4746},{"date":"2020-03-17","close":11200.335},{"date":"2020-03-18","close":10094.7227},{"date":"2020-03-19","close":9421.7402},{"date":"2020-03-20","close":11152.2637},{"date":"2020-03-23","close":10142.793},{"date":"2020-03-24","close":12017.5264},{"date":"2020-03-25","close":12498.2285},{"date":"2020-03-26","close":12642.4385},{"date":"2020-03-27","close":12738.5791},{"date":"2020-03-30","close":13123.1396},{"date":"2020-03-31","close":12834.7197},{"date":"2020-04-01","close":12450.1592},{"date":"2020-04-02","close":12930.8594},{"date":"2020-04-03","close":12546.2979},{"date":"2020-04-06","close":13555.7695},{"date":"2020-04-07","close":14132.6123},{"date":"2020-04-08","close":13940.332},{"date":"2020-04-09","close":14036.4717},{"date":"2020-04-10","close":13699.9795},{"date":"2020-04-13","close":12738.5791},{"date":"2020-04-14","close":13123.1396},{"date":"2020-04-16","close":13651.9111},{"date":"2020-04-17","close":13940.332},{"date":"2020-04-20","close":13699.9795},{"date":"2020-04-21","close":14036.4717},{"date":"2020-04-22","close":14036.4717},{"date":"2020-04-23","close":14132.6123},{"date":"2020-04-24","close":13603.8408},{"date":"2020-04-27","close":14084.542},{"date":"2020-04-28","close":14084.542},{"date":"2020-04-29","close":15094.0137},{"date":"2020-05-04","close":15526.6445},{"date":"2020-05-06","close":16295.7656},{"date":"2020-05-07","close":17016.8184},{"date":"2020-05-08","close":17305.2402},{"date":"2020-05-11","close":16968.748},{"date":"2020-05-12","close":16824.5391},{"date":"2020-05-13","close":17305.2402},{"date":"2020-05-14","close":16920.6797},{"date":"2020-05-15","close":16632.2578},{"date":"2020-05-18","close":17161.0293},{"date":"2020-05-19","close":17449.4492},{"date":"2020-05-20","close":17834.0098},{"date":"2020-05-21","close":17978.2227},{"date":"2020-05-22","close":17497.5176},{"date":"2020-05-25","close":17641.7305},{"date":"2020-05-26","close":17545.5879},{"date":"2020-05-27","close":17161.0293},{"date":"2020-05-28","close":16391.9062},{"date":"2020-05-29","close":17209.0957},{"date":"2020-06-01","close":17401.3809},{"date":"2020-06-02","close":18891.5527},{"date":"2020-06-03","close":18362.7812},{"date":"2020-06-04","close":18795.4141},{"date":"2020-06-05","close":19852.957},{"date":"2020-06-08","close":19804.8848},{"date":"2020-06-09","close":20477.8633},{"date":"2020-06-10","close":20525.9336},{"date":"2020-06-11","close":20910.498},{"date":"2020-06-12","close":20381.7266},{"date":"2020-06-15","close":17593.6582},{"date":"2020-06-16","close":19468.3965},{"date":"2020-06-17","close":19468.3965},{"date":"2020-06-18","close":20958.5684},{"date":"2020-06-19","close":22016.1094},{"date":"2020-06-22","close":22929.4414},{"date":"2020-06-23","close":22304.5273},{"date":"2020-06-24","close":25429.0879},{"date":"2020-06-25","close":27351.8906},{"date":"2020-06-26","close":25957.8594},{"date":"2020-06-29","close":27159.6113},{"date":"2020-06-30","close":27063.4707},{"date":"2020-07-01","close":26150.1367},{"date":"2020-07-02","close":26919.2598},{"date":"2020-07-03","close":26342.418},{"date":"2020-07-06","close":28169.084},{"date":"2020-07-07","close":27303.8223},{"date":"2020-07-08","close":27640.3105},{"date":"2020-07-09","close":27303.8223},{"date":"2020-07-10","close":29226.625},{"date":"2020-07-13","close":29899.6094},{"date":"2020-07-14","close":29178.5547},{"date":"2020-07-15","close":28457.502},{"date":"2020-07-16","close":27544.1738},{"date":"2020-07-17","close":27736.4531},{"date":"2020-07-20","close":27688.3809},{"date":"2020-07-21","close":28265.2246},{"date":"2020-07-22","close":30332.2363},{"date":"2020-07-23","close":30428.3789},{"date":"2020-07-24","close":29515.0469},{"date":"2020-07-27","close":29659.2598},{"date":"2020-07-28","close":31197.5},{"date":"2020-07-29","close":30957.1484},{"date":"2020-07-30","close":31485.9219},{"date":"2020-07-31","close":30380.3066},{"date":"2020-08-03","close":32351.1797},{"date":"2020-08-04","close":32399.25},{"date":"2020-08-05","close":33937.4961},{"date":"2020-08-06","close":35812.2305},{"date":"2020-08-07","close":36196.793},{"date":"2020-08-10","close":36244.8633},{"date":"2020-08-11","close":35283.4609},{"date":"2020-08-12","close":33889.4258},{"date":"2020-08-13","close":32303.1113},{"date":"2020-08-14","close":32879.9531},{"date":"2020-08-18","close":30091.8848},{"date":"2020-08-19","close":31918.5508},{"date":"2020-08-20","close":30139.957},{"date":"2020-08-21","close":32879.9531},{"date":"2020-08-24","close":32687.6758},{"date":"2020-08-25","close":33024.1641},{"date":"2020-08-26","close":34177.8438},{"date":"2020-08-27","close":33360.6523},{"date":"2020-08-28","close":32591.5312},{"date":"2020-08-31","close":31918.5508},{"date":"2020-09-01","close":31966.6211},{"date":"2020-09-02","close":32206.9727},{"date":"2020-09-03","close":32976.0938},{"date":"2020-09-04","close":31918.5508},{"date":"2020-09-07","close":31437.8496},{"date":"2020-09-08","close":31053.2891},{"date":"2020-09-09","close":30380.3066},{"date":"2020-09-10","close":31389.7812},{"date":"2020-09-11","close":30716.7988},{"date":"2020-09-14","close":31245.5703},{"date":"2020-09-15","close":33120.3047},{"date":"2020-09-16","close":31630.1289},{"date":"2020-09-17","close":30668.7266},{"date":"2020-09-18","close":30091.8848},{"date":"2020-09-21","close":28409.4336},{"date":"2020-09-22","close":28313.291},{"date":"2020-09-23","close":28842.0645},{"date":"2020-09-24","close":27255.752},{"date":"2020-09-25","close":27736.4531},{"date":"2020-09-28","close":28601.7129},{"date":"2020-09-29","close":28505.5703},{"date":"2020-10-05","close":28505.5703},{"date":"2020-10-06","close":28745.9238},{"date":"2020-10-07","close":28697.8535},{"date":"2020-10-08","close":28505.5703},{"date":"2020-10-12","close":28697.8535},{"date":"2020-10-13","close":28313.291},{"date":"2020-10-14","close":27111.5391},{"date":"2020-10-15","close":26823.1172},{"date":"2020-10-16","close":26342.418},{"date":"2020-10-19","close":26486.6309},{"date":"2020-10-20","close":27159.6113},{"date":"2020-10-21","close":27111.5391},{"date":"2020-10-22","close":25861.7188},{"date":"2020-10-23","close":25525.2246},{"date":"2020-10-26","close":24275.4043},{"date":"2020-10-27","close":25909.7871},{"date":"2020-10-28","close":26726.9785},{"date":"2020-10-29","close":27448.0312},{"date":"2020-10-30","close":26102.0703},{"date":"2020-11-02","close":25813.6484},{"date":"2020-11-03","close":26823.1172},{"date":"2020-11-04","close":28890.1328},{"date":"2020-11-05","close":29226.625},{"date":"2020-11-06","close":28601.7129},{"date":"2020-11-09","close":28793.9941},{"date":"2020-11-10","close":28313.291},{"date":"2020-11-11","close":28697.8535},{"date":"2020-11-12","close":29755.3965},{"date":"2020-11-13","close":29707.3281},{"date":"2020-11-16","close":30620.6562},{"date":"2020-11-17","close":30620.6562},{"date":"2020-11-18","close":30043.8164},{"date":"2020-11-19","close":30668.7266},{"date":"2020-11-20","close":30428.3789},{"date":"2020-11-23","close":30572.5879},{"date":"2020-11-24","close":30236.0977},{"date":"2020-11-25","close":29322.7676},{"date":"2020-11-26","close":29755.3965},{"date":"2020-11-27","close":30043.8164},{"date":"2020-11-30","close":29659.2598},{"date":"2020-12-01","close":29130.4844},{"date":"2020-12-02","close":29034.3457},{"date":"2020-12-03","close":28313.291},{"date":"2020-12-04","close":30091.8848},{"date":"2020-12-07","close":30188.0273},{"date":"2020-12-08","close":31582.0605},{"date":"2020-12-09","close":31533.9922},{"date":"2020-12-10","close":31053.2891},{"date":"2020-12-11","close":30620.6562},{"date":"2020-12-14","close":31341.7109},{"date":"2020-12-15","close":32639.6074},{"date":"2020-12-16","close":32783.8125},{"date":"2020-12-17","close":33120.3047},{"date":"2020-12-18","close":33120.3047},{"date":"2020-12-21","close":32639.6074},{"date":"2020-12-22","close":31389.7812},{"date":"2020-12-23","close":31437.8496},{"date":"2020-12-24","close":32351.1797},{"date":"2020-12-28","close":33072.2344},{"date":"2020-12-29","close":33216.8672},{"date":"2020-12-30","close":35193.4883},{"date":"2021-01-04","close":35675.5859},{"date":"2021-01-05","close":35289.9062},{"date":"2021-01-06","close":34229.2812},{"date":"2021-01-07","close":34373.918},{"date":"2021-01-08","close":34614.9648},{"date":"2021-01-11","close":34904.2266},{"date":"2021-01-12","close":35193.4805},{"date":"2021-01-13","close":34952.4336},{"date":"2021-01-14","close":34422.1172},{"date":"2021-01-15","close":33940.0195},{"date":"2021-01-18","close":32686.5547},{"date":"2021-01-19","close":32734.7598},{"date":"2021-01-20","close":34229.2812},{"date":"2021-01-21","close":34084.6523},{"date":"2021-01-22","close":33216.8633},{"date":"2021-01-25","close":33988.2266},{"date":"2021-01-26","close":33120.4453},{"date":"2021-01-27","close":31963.3984},{"date":"2021-01-28","close":30131.4082},{"date":"2021-01-29","close":29311.834},{"date":"2021-02-01","close":29986.7793},{"date":"2021-02-02","close":30372.4609},{"date":"2021-02-03","close":30565.3008},{"date":"2021-02-04","close":29745.7285},{"date":"2021-02-05","close":30276.041},{"date":"2021-02-08","close":29601.0957},{"date":"2021-02-09","close":29890.3574},{"date":"2021-02-10","close":29697.5176},{"date":"2021-02-15","close":31481.2949},{"date":"2021-02-16","close":32252.6602},{"date":"2021-02-17","close":32590.1328},{"date":"2021-02-18","close":31722.3477},{"date":"2021-02-19","close":32252.6602},{"date":"2021-02-22","close":31433.0859},{"date":"2021-02-23","close":30950.9805},{"date":"2021-02-24","close":29360.0449},{"date":"2021-02-25","close":30468.8809},{"date":"2021-02-26","close":29601.0957},{"date":"2021-03-02","close":29890.3574},{"date":"2021-03-03","close":30083.1992},{"date":"2021-03-04","close":29504.6758},{"date":"2021-03-05","close":29408.2539},{"date":"2021-03-08","close":28540.4707},{"date":"2021-03-09","close":27672.6855},{"date":"2021-03-10","close":26997.7402},{"date":"2021-03-11","close":29022.5703},{"date":"2021-03-12","close":30083.1992},{"date":"2021-03-15","close":29745.7285},{"date":"2021-03-16","close":32011.6074},{"date":"2021-03-17","close":32108.0293},{"date":"2021-03-18","close":31577.7168},{"date":"2021-03-19","close":31336.666},{"date":"2021-03-22","close":30950.9805},{"date":"2021-03-23","close":31336.666},{"date":"2021-03-24","close":32397.291},{"date":"2021-03-25","close":33072.2344},{"date":"2021-03-26","close":32975.8125},{"date":"2021-03-29","close":32156.2383},{"date":"2021-03-30","close":32011.6074},{"date":"2021-03-31","close":31433.0859},{"date":"2021-04-01","close":32493.7109},{"date":"2021-04-02","close":32204.4473},{"date":"2021-04-05","close":32879.3945},{"date":"2021-04-06","close":32108.0293},{"date":"2021-04-07","close":31818.7676},{"date":"2021-04-08","close":31240.2422},{"date":"2021-04-09","close":31577.7168},{"date":"2021-04-12","close":31143.8262},{"date":"2021-04-13","close":31240.2422},{"date":"2021-04-14","close":31047.4043},{"date":"2021-04-15","close":31095.6133},{"date":"2021-04-16","close":31288.457},{"date":"2021-04-19","close":32541.9238},{"date":"2021-04-20","close":32590.1328},{"date":"2021-04-21","close":31674.1387},{"date":"2021-04-22","close":31770.5566},{"date":"2021-04-23","close":31770.5566},{"date":"2021-04-26","close":32011.6074},{"date":"2021-04-27","close":31336.666},{"date":"2021-04-28","close":29649.3047},{"date":"2021-04-29","close":29070.7832},{"date":"2021-04-30","close":29745.7285},{"date":"2021-05-03","close":29167.2051},{"date":"2021-05-04","close":29311.834},{"date":"2021-05-06","close":29263.623},{"date":"2021-05-07","close":29697.5176},{"date":"2021-05-10","close":30372.4609},{"date":"2021-05-11","close":29167.2051},{"date":"2021-05-12","close":28781.5215},{"date":"2021-05-13","close":27335.2148},{"date":"2021-05-14","close":28202.998},{"date":"2021-05-17","close":27720.8984},{"date":"2021-05-18","close":28251.209},{"date":"2021-05-20","close":28347.6289},{"date":"2021-05-21","close":28154.7891},{"date":"2021-05-24","close":27335.2148},{"date":"2021-05-25","close":27479.8457},{"date":"2021-05-26","close":27335.2148},{"date":"2021-05-27","close":27769.1055},{"date":"2021-05-28","close":27817.3145},{"date":"2021-05-31","close":27576.2656},{"date":"2021-06-01","close":27624.4746},{"date":"2021-06-02","close":27383.4238},{"date":"2021-06-03","close":28106.5781},{"date":"2021-06-04","close":27672.6855},{"date":"2021-06-07","close":28492.2578},{"date":"2021-06-08","close":27865.5254},{"date":"2021-06-09","close":27431.6348},{"date":"2021-06-10","close":27817.3164},{"date":"2021-06-11","close":27961.9473},{"date":"2021-06-14","close":27624.4746},{"date":"2021-06-15","close":27672.6836},{"date":"2021-06-16","close":27624.4746},{"date":"2021-06-17","close":27865.5273},{"date":"2021-06-18","close":28010.1582},{"date":"2021-06-21","close":26708.4805},{"date":"2021-06-22","close":25840.6973},{"date":"2021-06-23","close":26467.4297},{"date":"2021-06-24","close":26419.2168},{"date":"2021-06-25","close":26515.6406},{"date":"2021-06-28","close":27190.584},{"date":"2021-06-29","close":27238.793},{"date":"2021-06-30","close":27624.4766},{"date":"2021-07-01","close":27142.373},{"date":"2021-07-02","close":27142.373},{"date":"2021-07-05","close":27383.4258},{"date":"2021-07-06","close":27238.7949},{"date":"2021-07-07","close":27190.584},{"date":"2021-07-08","close":26371.0078},{"date":"2021-07-09","close":26081.7461},{"date":"2021-07-12","close":26563.8516},{"date":"2021-07-13","close":27238.7949},{"date":"2021-07-14","close":26853.1094},{"date":"2021-07-15","close":27672.6855},{"date":"2021-07-16","close":27335.2148},{"date":"2021-07-19","close":27769.1074},{"date":"2021-07-20","close":29263.625},{"date":"2021-07-21","close":28733.3125},{"date":"2021-07-22","close":28877.9434},{"date":"2021-07-23","close":28588.6816},{"date":"2021-07-26","close":28251.209},{"date":"2021-07-27","close":27961.9492},{"date":"2021-07-28","close":28540.4688},{"date":"2021-07-29","close":28926.1523},{"date":"2021-07-30","close":28203.0},{"date":"2021-08-02","close":28588.6816},{"date":"2021-08-03","close":28829.7324},{"date":"2021-08-04","close":28540.4688},{"date":"2021-08-05","close":28540.4688},{"date":"2021-08-06","close":28492.2578},{"date":"2021-08-09","close":28926.1523},{"date":"2021-08-10","close":28251.209},{"date":"2021-08-11","close":26756.6914},{"date":"2021-08-12","close":26756.6914},{"date":"2021-08-13","close":25937.1172},{"date":"2021-08-17","close":25985.3262},{"date":"2021-08-18","close":26081.7461},{"date":"2021-08-19","close":24924.7012},{"date":"2021-08-20","close":24201.5488},{"date":"2021-08-23","close":24635.4395},{"date":"2021-08-24","close":25551.4336},{"date":"2021-08-25","close":25310.3809},{"date":"2021-08-26","close":24972.9141},{"date":"2021-08-27","close":25117.5449},{"date":"2021-08-30","close":25165.7539},{"date":"2021-08-31","close":25551.4336},{"date":"2021-09-01","close":25455.0137},{"date":"2021-09-02","close":25069.334},{"date":"2021-09-03","close":25455.0137},{"date":"2021-09-06","close":25840.6973},{"date":"2021-09-07","close":25503.2227},{"date":"2021-09-08","close":25213.9609},{"date":"2021-09-09","close":25069.334},{"date":"2021-09-10","close":24924.7012},{"date":"2021-09-13","close":24539.0195},{"date":"2021-09-14","close":25503.2227},{"date":"2021-09-15","close":27335.2148},{"date":"2021-09-16","close":28395.8398},{"date":"2021-09-17","close":29842.1465},{"date":"2021-09-23","close":29842.1465},{"date":"2021-09-24","close":29890.3594},{"date":"2021-09-27","close":31336.6641},{"date":"2021-09-28","close":30758.1426},{"date":"2021-09-29","close":30324.25},{"date":"2021-09-30","close":30324.25},{"date":"2021-10-01","close":31240.2441},{"date":"2021-10-05","close":31095.6152},{"date":"2021-10-06","close":29263.625},{"date":"2021-10-07","close":30517.0918},{"date":"2021-10-08","close":32397.291},{"date":"2021-10-12","close":31674.1367},{"date":"2021-10-13","close":33072.2305},{"date":"2021-10-14","close":33457.918},{"date":"2021-10-15","close":32927.6016},{"date":"2021-10-18","close":32927.6016},{"date":"2021-10-19","close":32541.9199},{"date":"2021-10-20","close":33506.1289},{"date":"2021-10-21","close":31963.3984},{"date":"2021-10-22","close":32300.8691},{"date":"2021-10-25","close":31481.2949},{"date":"2021-10-26","close":32541.9199},{"date":"2021-10-27","close":33072.2305},{"date":"2021-10-28","close":33891.8125},{"date":"2021-10-29","close":33747.1797},{"date":"2021-11-01","close":32831.1797},{"date":"2021-11-02","close":32831.1797},{"date":"2021-11-03","close":32108.0273},{"date":"2021-11-04","close":32156.2383},{"date":"2021-11-05","close":31384.877},{"date":"2021-11-08","close":32108.0273},{"date":"2021-11-09","close":30420.6699},{"date":"2021-11-10","close":29601.0977},{"date":"2021-11-11","close":30661.7207},{"date":"2021-11-12","close":33457.918},{"date":"2021-11-15","close":36495.1641},{"date":"2021-11-16","close":36446.9531},{"date":"2021-11-17","close":35482.7422},{"date":"2021-11-18","close":37411.1523},{"date":"2021-11-19","close":37700.418},{"date":"2021-11-22","close":37266.5312},{"date":"2021-11-23","close":37121.8984},{"date":"2021-11-24","close":37073.6836},{"date":"2021-11-25","close":35772.0078},{"date":"2021-11-26","close":34952.4336},{"date":"2021-11-29","close":33747.1797},{"date":"2021-11-30","close":32445.5},{"date":"2021-12-01","close":32879.3945},{"date":"2021-12-02","close":32879.3945},{"date":"2021-12-03","close":32638.3418},{"date":"2021-12-06","close":32252.6602},{"date":"2021-12-07","close":32349.0801},{"date":"2021-12-08","close":32686.5508},{"date":"2021-12-09","close":32686.5508},{"date":"2021-12-10","close":31192.0352},{"date":"2021-12-13","close":31384.877},{"date":"2021-12-14","close":30806.3535},{"date":"2021-12-15","close":30372.4609},{"date":"2021-12-16","close":31481.2949},{"date":"2021-12-17","close":31481.2949},{"date":"2021-12-20","close":34663.168},{"date":"2021-12-21","close":40978.7148},{"date":"2021-12-22","close":41316.1875},{"date":"2021-12-23","close":41316.1875},{"date":"2021-12-24","close":43726.7031},{"date":"2021-12-27","close":42955.3359},{"date":"2021-12-28","close":43871.3281},{"date":"2021-12-29","close":43059.4375},{"date":"2021-12-30","close":49293.6289},{"date":"2022-01-03","close":46700.0},{"date":"2022-01-04","close":44364.2617},{"date":"2022-01-05","close":41851.2578},{"date":"2022-01-06","close":40691.4102},{"date":"2022-01-07","close":41416.3125},{"date":"2022-01-10","close":38903.3047},{"date":"2022-01-11","close":37985.0859},{"date":"2022-01-12","close":38613.3398},{"date":"2022-01-13","close":39773.1953},{"date":"2022-01-14","close":39289.9219},{"date":"2022-01-17","close":38226.7305},{"date":"2022-01-18","close":38661.668},{"date":"2022-01-19","close":37695.125},{"date":"2022-01-20","close":39096.6172},{"date":"2022-01-21","close":37646.8008},{"date":"2022-01-24","close":37598.4766},{"date":"2022-01-25","close":37405.1602},{"date":"2022-01-26","close":37405.1602},{"date":"2022-01-27","close":36052.0078},{"date":"2022-01-28","close":37550.1445},{"date":"2022-02-03","close":36921.8984},{"date":"2022-02-04","close":37501.8164},{"date":"2022-02-07","close":35907.0234},{"date":"2022-02-08","close":35907.0234},{"date":"2022-02-09","close":35907.0234},{"date":"2022-02-10","close":36196.9883},{"date":"2022-02-11","close":34505.5391},{"date":"2022-02-14","close":33828.9648},{"date":"2022-02-15","close":33394.0195},{"date":"2022-02-16","close":34312.2344},{"date":"2022-02-17","close":33732.3125},{"date":"2022-02-18","close":33780.6328},{"date":"2022-02-21","close":33297.3633},{"date":"2022-02-22","close":33297.3633},{"date":"2022-02-23","close":33297.3633},{"date":"2022-02-24","close":32040.8574},{"date":"2022-02-25","close":33490.6719},{"date":"2022-02-28","close":33490.6719},{"date":"2022-03-02","close":34360.5586},{"date":"2022-03-03","close":35230.4492},{"date":"2022-03-04","close":34457.2109},{"date":"2022-03-07","close":32814.0938},{"date":"2022-03-08","close":32040.8574},{"date":"2022-03-10","close":32572.459},{"date":"2022-03-11","close":32282.4941},{"date":"2022-03-14","close":30832.6816},{"date":"2022-03-15","close":30832.6816},{"date":"2022-03-16","close":31122.6445},{"date":"2022-03-17","close":31122.6445},{"date":"2022-03-18","close":35472.0859},{"date":"2022-03-21","close":36438.6289},{"date":"2022-03-22","close":36438.6289},{"date":"2022-03-23","close":37308.5156},{"date":"2022-03-24","close":38178.3984},{"date":"2022-03-25","close":38999.957},{"date":"2022-03-28","close":38951.6328},{"date":"2022-03-29","close":38903.3047},{"date":"2022-03-30","close":38323.3789},{"date":"2022-03-31","close":37985.0859},{"date":"2022-04-01","close":36921.8984},{"date":"2022-04-04","close":37308.5156},{"date":"2022-04-05","close":36583.6055},{"date":"2022-04-06","close":35762.043},{"date":"2022-04-07","close":35713.7188},{"date":"2022-04-08","close":36341.9727},{"date":"2022-04-11","close":35278.7695},{"date":"2022-04-12","close":35278.7695},{"date":"2022-04-13","close":36486.9492},{"date":"2022-04-14","close":36390.2969},{"date":"2022-04-15","close":36245.3125},{"date":"2022-04-18","close":37308.5156},{"date":"2022-04-19","close":37840.1094},{"date":"2022-04-20","close":37695.125},{"date":"2022-04-21","close":38758.3242},{"date":"2022-04-22","close":38999.957},{"date":"2022-04-25","close":36631.9336},{"date":"2022-04-26","close":36680.2617},{"date":"2022-04-27","close":36631.9336},{"date":"2022-04-28","close":35375.4258},{"date":"2022-04-29","close":36825.2422},{"date":"2022-05-02","close":36728.5898},{"date":"2022-05-03","close":38371.7031},{"date":"2022-05-04","close":39531.5586},{"date":"2022-05-06","close":39966.5039},{"date":"2022-05-09","close":39650.0},{"date":"2022-05-10","close":39096.6172},{"date":"2022-05-11","close":40981.3672},{"date":"2022-05-12","close":39773.1953},{"date":"2022-05-13","close":40594.7578},{"date":"2022-05-16","close":39724.8711},{"date":"2022-05-17","close":40449.7734},{"date":"2022-05-18","close":39676.5391},{"date":"2022-05-19","close":40304.793},{"date":"2022-05-20","close":41367.9844},{"date":"2022-05-23","close":42672.8203},{"date":"2022-05-24","close":41512.9688},{"date":"2022-05-25","close":41078.0234},{"date":"2022-05-26","close":40256.4648},{"date":"2022-05-27","close":41126.3477},{"date":"2022-05-30","close":41367.9844},{"date":"2022-05-31","close":41078.0234},{"date":"2022-06-02","close":40594.7578},{"date":"2022-06-03","close":40836.3906},{"date":"2022-06-07","close":38130.0703},{"date":"2022-06-08","close":37646.8008},{"date":"2022-06-09","close":37840.1094},{"date":"2022-06-10","close":36921.8984},{"date":"2022-06-13","close":35617.0625},{"date":"2022-06-14","close":35907.0234},{"date":"2022-06-15","close":35278.7695},{"date":"2022-06-16","close":35907.0234},{"date":"2022-06-17","close":35375.4258},{"date":"2022-06-20","close":33587.3281},{"date":"2022-06-21","close":34118.9219},{"date":"2022-06-22","close":32379.1465},{"date":"2022-06-23","close":32040.8574},{"date":"2022-06-24","close":33732.3125},{"date":"2022-06-27","close":34360.5586},{"date":"2022-06-28","close":34118.9219},{"date":"2022-06-29","close":33007.4023},{"date":"2022-06-30","close":31025.9922},{"date":"2022-07-01","close":30881.0098},{"date":"2022-07-04","close":30446.0664},{"date":"2022-07-05","close":31267.627},{"date":"2022-07-06","close":30832.6816},{"date":"2022-07-07","close":32427.4766},{"date":"2022-07-08","close":32330.8223},{"date":"2022-07-11","close":32234.168},{"date":"2022-07-12","close":31219.2988},{"date":"2022-07-13","close":31605.916},{"date":"2022-07-14","close":31364.2812},{"date":"2022-07-15","close":32137.5137},{"date":"2022-07-18","close":33152.3789},{"date":"2022-07-19","close":33200.7109},{"date":"2022-07-20","close":33152.3789},{"date":"2022-07-21","close":34457.2109},{"date":"2022-07-22","close":33828.9648},{"date":"2022-07-25","close":34022.2734},{"date":"2022-07-26","close":34312.2344},{"date":"2022-07-27","close":34167.25},{"date":"2022-07-28","close":34457.2109},{"date":"2022-07-29","close":34360.5586},{"date":"2022-08-01","close":35568.7344},{"date":"2022-08-02","close":35375.4258},{"date":"2022-08-03","close":35472.0859},{"date":"2022-08-04","close":36438.6289},{"date":"2022-08-05","close":36052.0078},{"date":"2022-08-08","close":33925.6172},{"date":"2022-08-09","close":32524.1289},{"date":"2022-08-10","close":32282.4941},{"date":"2022-08-11","close":32765.7656},{"date":"2022-08-12","close":33055.7305},{"date":"2022-08-16","close":33925.6172},{"date":"2022-08-17","close":34312.2344},{"date":"2022-08-18","close":34553.8672},{"date":"2022-08-19","close":34215.5781},{"date":"2022-08-22","close":33007.4023},{"date":"2022-08-23","close":33394.0195},{"date":"2022-08-24","close":33828.9648},{"date":"2022-08-25","close":34312.2344},{"date":"2022-08-26","close":33587.3281},{"date":"2022-08-29","close":31750.8965},{"date":"2022-08-30","close":32427.4766},{"date":"2022-08-31","close":33394.0195},{"date":"2022-09-01","close":32040.8574},{"date":"2022-09-02","close":31315.9531},{"date":"2022-09-05","close":30784.3555},{"date":"2022-09-06","close":30881.0098},{"date":"2022-09-07","close":30349.4082},{"date":"2022-09-08","close":30591.0469},{"date":"2022-09-13","close":32282.4941},{"date":"2022-09-14","close":30977.6621},{"date":"2022-09-15","close":30832.6816},{"date":"2022-09-16","close":30349.4082},{"date":"2022-09-19","close":30059.4492},{"date":"2022-09-20","close":30252.7559},{"date":"2022-09-21","close":28609.6348},{"date":"2022-09-22","close":29479.5234},{"date":"2022-09-23","close":28657.9648},{"date":"2022-09-26","close":27063.168},{"date":"2022-09-27","close":26869.8594},{"date":"2022-09-28","close":25468.377},{"date":"2022-09-29","close":25420.0469},{"date":"2022-09-30","close":25613.3555},{"date":"2022-10-04","close":27111.4961},{"date":"2022-10-05","close":26821.5352},{"date":"2022-10-06","close":27981.3828},{"date":"2022-10-07","close":27691.4219},{"date":"2022-10-11","close":26338.2637},{"date":"2022-10-12","close":27111.4961},{"date":"2022-10-13","close":26144.9551},{"date":"2022-10-14","close":28126.3652},{"date":"2022-10-17","close":27884.7305},{"date":"2022-10-18","close":28126.3652},{"date":"2022-10-19","close":27498.1113},{"date":"2022-10-20","close":27014.8398},{"date":"2022-10-21","close":26821.5352},{"date":"2022-10-24","close":28851.2695},{"date":"2022-10-25","close":29672.832},{"date":"2022-10-26","close":29624.5039},{"date":"2022-10-27","close":29141.2344},{"date":"2022-10-28","close":28029.7129},{"date":"2022-10-31","close":29092.9082},{"date":"2022-11-01","close":29189.5605},{"date":"2022-11-02","close":28174.6934},{"date":"2022-11-03","close":27884.7305},{"date":"2022-11-04","close":27933.0566},{"date":"2022-11-07","close":29092.9082},{"date":"2022-11-08","close":31799.2227},{"date":"2022-11-09","close":31654.2422},{"date":"2022-11-10","close":30591.0469},{"date":"2022-11-11","close":32427.4766},{"date":"2022-11-14","close":31654.2422},{"date":"2022-11-15","close":33683.9844},{"date":"2022-11-16","close":33539.0},{"date":"2022-11-17","close":33780.6328},{"date":"2022-11-18","close":33249.0352},{"date":"2022-11-21","close":32572.459},{"date":"2022-11-22","close":32137.5137},{"date":"2022-11-23","close":32765.7656},{"date":"2022-11-24","close":33249.0352},{"date":"2022-11-25","close":32669.1113},{"date":"2022-11-28","close":32040.8574},{"date":"2022-11-29","close":32185.8398},{"date":"2022-11-30","close":31750.8965},{"date":"2022-12-01","close":32717.4395},{"date":"2022-12-02","close":31702.5703},{"date":"2022-12-05","close":31750.8965},{"date":"2022-12-06","close":30832.6816},{"date":"2022-12-07","close":30784.3555},{"date":"2022-12-08","close":30736.0273},{"date":"2022-12-09","close":31509.2637},{"date":"2022-12-12","close":30591.0469},{"date":"2022-12-13","close":30736.0273},{"date":"2022-12-14","close":32089.1855},{"date":"2022-12-15","close":31364.2812},{"date":"2022-12-16","close":30397.7383},{"date":"2022-12-19","close":30156.1016},{"date":"2022-12-20","close":29189.5605},{"date":"2022-12-21","close":29576.1797},{"date":"2022-12-22","close":31170.9707},{"date":"2022-12-23","close":30252.7559},{"date":"2022-12-26","close":30687.7012},{"date":"2022-12-27","close":30784.3555},{"date":"2022-12-28","close":29697.3926},{"date":"2022-12-29","close":29066.5645},{"date":"2023-01-02","close":29115.0879},{"date":"2023-01-03","close":29212.1406},{"date":"2023-01-04","close":30959.0449},{"date":"2023-01-05","close":30473.791},{"date":"2023-01-06","close":31492.8223},{"date":"2023-01-09","close":31589.873},{"date":"2023-01-10","close":31007.5703},{"date":"2023-01-11","close":31395.7715},{"date":"2023-01-12","close":31056.0957},{"date":"2023-01-13","close":30910.5195},{"date":"2023-01-16","close":30570.8438},{"date":"2023-01-17","close":30037.0664},{"date":"2023-01-18","close":30182.6426},{"date":"2023-01-19","close":30037.0664},{"date":"2023-01-20","close":30376.7422},{"date":"2023-01-25","close":31978.0723},{"date":"2023-01-26","close":32463.3242},{"date":"2023-01-27","close":31929.5469},{"date":"2023-01-30","close":31929.5469},{"date":"2023-01-31","close":32414.7988},{"date":"2023-02-01","close":33822.0312},{"date":"2023-02-02","close":34161.707},{"date":"2023-02-03","close":34161.707},{"date":"2023-02-06","close":33433.8281},{"date":"2023-02-07","close":33433.8281},{"date":"2023-02-08","close":34986.6328},{"date":"2023-02-09","close":35617.4609},{"date":"2023-02-10","close":35617.4609},{"date":"2023-02-13","close":35568.9336},{"date":"2023-02-14","close":35665.9844},{"date":"2023-02-15","close":35374.8359},{"date":"2023-02-16","close":36830.5898},{"date":"2023-02-17","close":36345.3359},{"date":"2023-02-20","close":36685.0117},{"date":"2023-02-21","close":35277.7812},{"date":"2023-02-22","close":35035.1562},{"date":"2023-02-23","close":35229.2578},{"date":"2023-02-24","close":34646.9531},{"date":"2023-02-27","close":34161.707},{"date":"2023-02-28","close":34598.4297},{"date":"2023-03-02","close":33773.5039},{"date":"2023-03-03","close":34744.0078},{"date":"2023-03-06","close":36296.8125},{"date":"2023-03-07","close":34064.6562},{"date":"2023-03-08","close":32123.6484},{"date":"2023-03-09","close":30619.3672},{"date":"2023-03-10","close":30959.0449},{"date":"2023-03-13","close":30328.2168},{"date":"2023-03-14","close":28823.9375},{"date":"2023-03-15","close":29260.6641},{"date":"2023-03-16","close":30279.6914},{"date":"2023-03-17","close":30473.791},{"date":"2023-03-20","close":30328.2168},{"date":"2023-03-21","close":30085.5938},{"date":"2023-03-22","close":30231.166},{"date":"2023-03-23","close":29697.3926},{"date":"2023-03-24","close":31153.1465},{"date":"2023-03-27","close":31201.6719},{"date":"2023-03-28","close":32075.123},{"date":"2023-03-29","close":32220.6973},{"date":"2023-03-30","close":33191.2031},{"date":"2023-03-31","close":32026.5977},{"date":"2023-04-03","close":32172.1719},{"date":"2023-04-04","close":30037.0664},{"date":"2023-04-05","close":30473.791},{"date":"2023-04-06","close":29988.543},{"date":"2023-04-07","close":31541.3457},{"date":"2023-04-10","close":31201.6719},{"date":"2023-04-11","close":32026.5977},{"date":"2023-04-12","close":31395.7715},{"date":"2023-04-13","close":31298.7207},{"date":"2023-04-14","close":31201.6719},{"date":"2023-04-17","close":31153.1465},{"date":"2023-04-18","close":30473.791},{"date":"2023-04-19","close":30522.3184},{"date":"2023-04-20","close":29794.4414},{"date":"2023-04-21","close":29551.8145},{"date":"2023-04-24","close":29212.1406},{"date":"2023-04-25","close":28823.9375},{"date":"2023-04-26","close":28629.8379},{"date":"2023-04-27","close":29212.1406},{"date":"2023-04-28","close":28581.3125},{"date":"2023-05-02","close":28775.4141},{"date":"2023-05-03","close":28726.8867},{"date":"2023-05-04","close":28532.7871},{"date":"2023-05-08","close":30667.8926},{"date":"2023-05-09","close":29212.1406},{"date":"2023-05-10","close":29940.0176},{"date":"2023-05-11","close":29454.7656},{"date":"2023-05-12","close":29454.7656},{"date":"2023-05-15","close":29357.7148},{"date":"2023-05-16","close":29066.5645},{"date":"2023-05-17","close":29648.8672},{"date":"2023-05-18","close":29891.4922},{"date":"2023-05-19","close":34161.707},{"date":"2023-05-22","close":35811.5586},{"date":"2023-05-23","close":35763.0312},{"date":"2023-05-24","close":35714.5078},{"date":"2023-05-25","close":34598.4297},{"date":"2023-05-26","close":37558.4609},{"date":"2023-05-30","close":37898.1367},{"date":"2023-05-31","close":37218.7891},{"date":"2023-06-01","close":37509.9453},{"date":"2023-06-02","close":36587.9648},{"date":"2023-06-05","close":36733.5391},{"date":"2023-06-07","close":36345.3359},{"date":"2023-06-08","close":36345.3359},{"date":"2023-06-09","close":36782.0625},{"date":"2023-06-12","close":35860.0859},{"date":"2023-06-13","close":36248.2891},{"date":"2023-06-14","close":35568.9336},{"date":"2023-06-15","close":37461.418},{"date":"2023-06-16","close":36393.8594},{"date":"2023-06-19","close":37267.3125},{"date":"2023-06-20","close":37412.8906},{"date":"2023-06-21","close":35811.5586},{"date":"2023-06-22","close":35083.6836},{"date":"2023-06-23","close":35083.6836},{"date":"2023-06-26","close":37995.1914},{"date":"2023-06-27","close":37606.9883},{"date":"2023-06-28","close":36636.4844},{"date":"2023-06-29","close":37849.6133},{"date":"2023-06-30","close":40858.1758},{"date":"2023-07-03","close":40324.3984},{"date":"2023-07-04","close":40518.5},{"date":"2023-07-05","close":40081.7734},{"date":"2023-07-06","close":38237.8164},{"date":"2023-07-07","close":38771.5898},{"date":"2023-07-10","close":35763.0312},{"date":"2023-07-11","close":36782.0625},{"date":"2023-07-12","close":38431.918},{"date":"2023-07-13","close":39062.7422},{"date":"2023-07-14","close":39353.8945},{"date":"2023-07-17","close":38965.6953},{"date":"2023-07-18","close":38771.5898},{"date":"2023-07-19","close":38868.6445},{"date":"2023-07-20","close":38431.918},{"date":"2023-07-21","close":37170.2656},{"date":"2023-07-24","close":37898.1367},{"date":"2023-07-25","close":38334.8672},{"date":"2023-07-26","close":37267.3125},{"date":"2023-07-27","close":38334.8672},{"date":"2023-07-28","close":39887.6758},{"date":"2023-07-31","close":41100.8008},{"date":"2023-08-01","close":39645.0469},{"date":"2023-08-02","close":37898.1367},{"date":"2023-08-03","close":37461.418},{"date":"2023-08-04","close":36685.0117},{"date":"2023-08-07","close":36733.5391},{"date":"2023-08-08","close":35374.8359},{"date":"2023-08-09","close":35957.1367},{"date":"2023-08-10","close":35132.207},{"date":"2023-08-11","close":35180.7305},{"date":"2023-08-14","close":34841.0547},{"date":"2023-08-16","close":34404.3281},{"date":"2023-08-17","close":35229.2578},{"date":"2023-08-18","close":35035.1562},{"date":"2023-08-21","close":35180.7305},{"date":"2023-08-22","close":34307.2773},{"date":"2023-08-23","close":33045.625},{"date":"2023-08-24","close":33822.0312},{"date":"2023-08-25","close":32608.9004},{"date":"2023-08-28","close":32560.375},{"date":"2023-08-29","close":32948.5781},{"date":"2023-08-30","close":33094.1523},{"date":"2023-08-31","close":33094.1523},{"date":"2023-09-01","close":34307.2773},{"date":"2023-09-04","close":34258.7539},{"date":"2023-09-05","close":34307.2773},{"date":"2023-09-06","close":33482.3555},{"date":"2023-09-07","close":33579.4023},{"date":"2023-09-08","close":33191.2031},{"date":"2023-09-11","close":32803.0},{"date":"2023-09-12","close":33094.1523},{"date":"2023-09-13","close":32608.9004},{"date":"2023-09-14","close":34938.1055},{"date":"2023-09-15","close":34744.0078},{"date":"2023-09-18","close":33919.0781},{"date":"2023-09-19","close":33773.5039},{"date":"2023-09-20","close":32851.5273},{"date":"2023-09-21","close":31541.3457},{"date":"2023-09-22","close":31638.3984},{"date":"2023-09-25","close":32414.7988},{"date":"2023-09-26","close":32317.748},{"date":"2023-09-27","close":32608.9004},{"date":"2023-10-04","close":32269.2246},{"date":"2023-10-05","close":31783.9727},{"date":"2023-10-06","close":32123.6484},{"date":"2023-10-10","close":31250.1953},{"date":"2023-10-11","close":32463.3242},{"date":"2023-10-12","close":32803.0},{"date":"2023-10-13","close":32705.9512},{"date":"2023-10-16","close":31492.8223},{"date":"2023-10-17","close":32754.4727},{"date":"2023-10-18","close":32803.0},{"date":"2023-10-19","close":31686.9219},{"date":"2023-10-20","close":31250.1953},{"date":"2023-10-23","close":31056.0957},{"date":"2023-10-24","close":32269.2246},{"date":"2023-10-25","close":31444.2969},{"date":"2023-10-26","close":29503.291},{"date":"2023-10-27","close":30085.5938},{"date":"2023-10-30","close":30037.0664},{"date":"2023-10-31","close":29066.5645},{"date":"2023-11-01","close":29551.8145},{"date":"2023-11-02","close":31201.6719},{"date":"2023-11-03","close":31735.4473},{"date":"2023-11-06","close":33385.3008},{"date":"2023-11-07","close":33094.1523},{"date":"2023-11-08","close":33627.9297},{"date":"2023-11-09","close":34016.1289},{"date":"2023-11-10","close":34646.9531},{"date":"2023-11-13","close":35180.7305},{"date":"2023-11-14","close":35763.0312},{"date":"2023-11-15","close":35520.4062},{"date":"2023-11-16","close":35908.6094},{"date":"2023-11-17","close":35520.4062},{"date":"2023-11-20","close":35811.5586},{"date":"2023-11-21","close":36393.8594},{"date":"2023-11-22","close":36539.4375},{"date":"2023-11-23","close":35763.0312},{"date":"2023-11-24","close":35957.1367},{"date":"2023-11-27","close":35908.6094},{"date":"2023-11-28","close":36442.3867},{"date":"2023-11-29","close":36248.2891},{"date":"2023-11-30","close":37315.8398},{"date":"2023-12-01","close":37752.5664},{"date":"2023-12-04","close":37073.2148},{"date":"2023-12-05","close":36587.9648},{"date":"2023-12-06","close":37704.0391},{"date":"2023-12-07","close":37073.2148},{"date":"2023-12-08","close":38092.2422},{"date":"2023-12-11","close":37267.3125},{"date":"2023-12-12","close":37121.7422},{"date":"2023-12-13","close":37121.7422},{"date":"2023-12-14","close":38092.2422},{"date":"2023-12-15","close":37024.6875},{"date":"2023-12-18","close":37461.418},{"date":"2023-12-19","close":37364.3672},{"date":"2023-12-20","close":36685.0117},{"date":"2023-12-21","close":36442.3867},{"date":"2023-12-22","close":36587.9648},{"date":"2023-12-26","close":36345.3359},{"date":"2023-12-27","close":37630.5156},{"date":"2023-12-28","close":37679.1992},{"date":"2024-01-02","close":40356.6641},{"date":"2024-01-03","close":40648.75},{"date":"2024-01-04","close":40989.5156},{"date":"2024-01-05","close":40161.9375},{"date":"2024-01-08","close":40454.0234},{"date":"2024-01-09","close":39383.0391},{"date":"2024-01-10","close":38604.1445},{"date":"2024-01-11","close":40940.8359},{"date":"2024-01-12","close":40697.4297},{"date":"2024-01-15","close":39918.5312},{"date":"2024-01-16","close":39577.7656},{"date":"2024-01-17","close":38847.5469},{"date":"2024-01-18","close":39626.4453},{"date":"2024-01-19","close":40892.1562},{"date":"2024-01-22","close":41086.8789},{"date":"2024-01-23","close":40307.9844},{"date":"2024-01-24","close":41378.9688},{"date":"2024-01-25","close":41086.8789},{"date":"2024-01-26","close":40600.0664},{"date":"2024-01-29","close":39529.082},{"date":"2024-01-30","close":38993.5898},{"date":"2024-01-31","close":37630.5156},{"date":"2024-02-01","close":37289.75},{"date":"2024-02-02","close":38701.5039},{"date":"2024-02-05","close":37338.4336},{"date":"2024-02-06","close":38214.6914},{"date":"2024-02-07","close":37192.3867},{"date":"2024-02-08","close":37241.0703},{"date":"2024-02-13","close":38944.9102},{"date":"2024-02-14","close":39236.9961},{"date":"2024-02-15","close":38798.8633},{"date":"2024-02-16","close":37727.8789},{"date":"2024-02-19","close":37581.8359},{"date":"2024-02-20","close":37338.4336},{"date":"2024-02-21","close":37192.3867},{"date":"2024-02-22","close":37192.3867},{"date":"2024-02-23","close":35780.6367},{"date":"2024-02-26","close":35196.4648},{"date":"2024-02-27","close":34271.5195},{"date":"2024-02-28","close":35829.3203},{"date":"2024-02-29","close":36218.7656},{"date":"2024-03-04","close":37338.4336},{"date":"2024-03-05","close":36948.9844},{"date":"2024-03-06","close":40405.3438},{"date":"2024-03-07","close":39188.3164},{"date":"2024-03-08","close":39090.9531},{"date":"2024-03-11","close":39042.2734},{"date":"2024-03-12","close":39431.7188},{"date":"2024-03-13","close":38701.5039},{"date":"2024-03-14","close":37679.1992},{"date":"2024-03-15","close":37630.5156},{"date":"2024-03-18","close":38263.3711},{"date":"2024-03-19","close":38068.6523},{"date":"2024-03-20","close":40064.5742},{"date":"2024-03-21","close":46685.207},{"date":"2024-03-22","close":43520.9375},{"date":"2024-03-25","close":42839.3984},{"date":"2024-03-26","close":42595.9961},{"date":"2024-03-27","close":43374.8906},{"date":"2024-03-28","close":45370.8203},{"date":"2024-03-29","close":46977.2969},{"date":"2024-04-01","close":48778.5},{"date":"2024-04-02","close":47658.8359},{"date":"2024-04-03","close":45906.3125},{"date":"2024-04-04","close":46733.8906},{"date":"2024-04-05","close":47172.0195},{"date":"2024-04-08","close":45078.7305},{"date":"2024-05-02","close":43277.5273},{"date":"2024-05-03","close":44007.7461},{"date":"2024-05-07","close":45127.4141},{"date":"2024-05-08","close":45954.9961},{"date":"2024-05-09","close":46539.168},{"date":"2024-05-10","close":45419.5039},{"date":"2024-05-13","close":43374.8906},{"date":"2024-05-14","close":43131.4883},{"date":"2024-05-16","close":43180.1719},{"date":"2024-05-17","close":42303.9062},{"date":"2024-05-20","close":42060.5},{"date":"2024-05-21","close":42985.4453},{"date":"2024-05-22","close":43374.8906},{"date":"2024-05-23","close":42498.6328},{"date":"2024-05-24","close":40697.4297},{"date":"2024-05-27","close":41573.6875},{"date":"2024-05-28","close":43180.1719},{"date":"2024-05-29","close":41865.7773},{"date":"2024-05-30","close":41427.6484},{"date":"2024-05-31","close":40843.4766},{"date":"2024-06-03","close":41525.0078},{"date":"2024-06-04","close":40989.5156},{"date":"2024-06-05","close":41378.9688},{"date":"2024-06-07","close":42352.5898},{"date":"2024-06-10","close":42060.5},{"date":"2024-06-11","close":41184.2422},{"date":"2024-06-12","close":41378.9688},{"date":"2024-06-13","close":40940.8359},{"date":"2024-06-14","close":40259.3008},{"date":"2024-06-17","close":39675.1289},{"date":"2024-06-18","close":41086.8789},{"date":"2024-06-19","close":41719.7344},{"date":"2024-06-20","close":40697.4297},{"date":"2024-06-21","close":39188.3164},{"date":"2024-06-24","close":38847.5469},{"date":"2024-06-25","close":38263.3711},{"date":"2024-06-26","close":39285.6758},{"date":"2024-06-27","close":39042.2734},{"date":"2024-06-28","close":38993.5898},{"date":"2024-07-01","close":39139.6367},{"date":"2024-07-02","close":37484.4766},{"date":"2024-07-03","close":37387.1133},{"date":"2024-07-04","close":38944.9102},{"date":"2024-07-05","close":39431.7188},{"date":"2024-07-08","close":39334.3555},{"date":"2024-07-09","close":38701.5039},{"date":"2024-07-10","close":37630.5156},{"date":"2024-07-11","close":37581.8359},{"date":"2024-07-12","close":37289.75},{"date":"2024-07-15","close":37873.9258},{"date":"2024-07-16","close":37581.8359},{"date":"2024-07-17","close":36510.8516},{"date":"2024-07-18","close":36559.5312},{"date":"2024-07-19","close":36608.2148},{"date":"2024-07-22","close":35537.2305},{"date":"2024-07-23","close":34904.375},{"date":"2024-07-24","close":35050.418},{"date":"2024-07-25","close":34076.7969},{"date":"2024-07-26","close":34271.5195},{"date":"2024-07-29","close":34709.6523},{"date":"2024-07-30","close":33930.7539},{"date":"2024-07-31","close":35196.4648},{"date":"2024-08-01","close":35099.1016},{"date":"2024-08-02","close":33297.8984},{"date":"2024-08-05","close":28867.9141},{"date":"2024-08-06","close":30766.4785},{"date":"2024-08-07","close":31399.334},{"date":"2024-08-08","close":30474.3906},{"date":"2024-08-09","close":31691.4199},{"date":"2024-08-12","close":31740.1016},{"date":"2024-08-13","close":31594.0566},{"date":"2024-08-14","close":32275.5938},{"date":"2024-08-16","close":32713.7246},{"date":"2024-08-19","close":32178.2305},{"date":"2024-08-20","close":32908.4492},{"date":"2024-08-21","close":32859.7695},{"date":"2024-08-22","close":32226.9121},{"date":"2024-08-23","close":31594.0566},{"date":"2024-08-26","close":30912.5215},{"date":"2024-08-27","close":30766.4785},{"date":"2024-08-28","close":30863.8418},{"date":"2024-08-29","close":29987.5801},{"date":"2024-08-30","close":30474.3906},{"date":"2024-09-02","close":29938.8984},{"date":"2024-09-03","close":29257.3633},{"date":"2024-09-04","close":27748.248},{"date":"2024-09-05","close":27456.1621},{"date":"2024-09-06","close":26823.3066},{"date":"2024-09-09","close":27602.2051},{"date":"2024-09-10","close":26628.582},{"date":"2024-09-11","close":26482.5371},{"date":"2024-09-12","close":27748.248},{"date":"2024-09-13","close":27310.1172},{"date":"2024-09-19","close":26531.2188},{"date":"2024-09-20","close":26336.4961},{"date":"2024-09-23","close":26725.9434},{"date":"2024-09-24","close":27504.8438},{"date":"2024-09-25","close":27407.4805},{"date":"2024-09-26","close":28916.5957},{"date":"2024-09-27","close":28916.5957},{"date":"2024-09-30","close":28235.0586},{"date":"2024-10-02","close":29111.3203},{"date":"2024-10-04","close":28819.2324},{"date":"2024-10-07","close":29013.957},{"date":"2024-10-08","close":28089.0156},{"date":"2024-10-10","close":27748.248},{"date":"2024-10-11","close":28040.3359},{"date":"2024-10-14","close":28429.7832},{"date":"2024-10-15","close":27845.6094},{"date":"2024-10-16","close":26628.582},{"date":"2024-10-17","close":26823.3066},{"date":"2024-10-18","close":25898.3633},{"date":"2024-10-21","close":26531.2188},{"date":"2024-10-22","close":25606.2773},{"date":"2024-10-23","close":26628.582},{"date":"2024-10-24","close":25995.7266},{"date":"2024-10-25","close":26044.4082},{"date":"2024-10-28","close":26482.5371},{"date":"2024-10-29","close":26433.8574},{"date":"2024-10-30","close":25898.3633},{"date":"2024-10-31","close":26336.4961},{"date":"2024-11-01","close":25947.0449},{"date":"2024-11-04","close":26531.2188},{"date":"2024-11-05","close":26239.1328},{"date":"2024-11-06","close":28283.7402},{"date":"2024-11-07","close":26871.9883},{"date":"2024-11-08","close":25557.5957},{"date":"2024-11-11","close":23853.7559},{"date":"2024-11-12","close":23220.9023},{"date":"2024-11-13","close":22490.6836},{"date":"2024-11-14","close":21955.1914},{"date":"2024-11-15","close":23172.2207},{"date":"2024-11-18","close":22880.1348},{"date":"2024-11-19","close":23512.9902},{"date":"2024-11-20","close":23756.3945},{"date":"2024-11-21","close":23512.9902},{"date":"2024-11-22","close":23902.4375},{"date":"2024-11-25","close":24194.5234},{"date":"2024-11-26","close":23074.8574},{"date":"2024-11-27","close":22198.5977},{"date":"2024-11-28","close":21955.1914},{"date":"2024-11-29","close":21273.6582},{"date":"2024-12-02","close":20786.8438},{"date":"2024-12-03","close":21224.9766},{"date":"2024-12-04","close":21127.6133},{"date":"2024-12-05","close":21322.3379},{"date":"2024-12-06","close":20981.5703},{"date":"2024-12-09","close":19861.9043},{"date":"2024-12-10","close":20884.207},{"date":"2024-12-11","close":21322.3379},{"date":"2024-12-12","close":21565.7441},{"date":"2024-12-13","close":21030.25},{"date":"2024-12-16","close":21760.4688},{"date":"2024-12-17","close":21127.6133},{"date":"2024-12-18","close":21760.4688},{"date":"2024-12-19","close":20835.5254},{"date":"2024-12-20","close":20348.7148},{"date":"2024-12-23","close":20981.5703},{"date":"2024-12-24","close":21224.9766},{"date":"2024-12-26","close":20494.7578},{"date":"2024-12-27","close":20347.3145},{"date":"2024-12-30","close":20543.9062},{"date":"2025-01-02","close":20642.2031},{"date":"2025-01-03","close":21821.7559},{"date":"2025-01-06","close":22657.2734},{"date":"2025-01-07","close":22214.9414},{"date":"2025-01-08","close":23738.5332},{"date":"2025-01-09","close":22853.8672},{"date":"2025-01-10","close":22509.8301},{"date":"2025-01-13","close":21821.7559},{"date":"2025-01-14","close":22116.6445},{"date":"2025-01-15","close":22067.498},{"date":"2025-01-16","close":22214.9414},{"date":"2025-01-17","close":22558.9785},{"date":"2025-01-20","close":22657.2734},{"date":"2025-01-21","close":22558.9785},{"date":"2025-01-22","close":23099.6074},{"date":"2025-01-23","close":22214.9414},{"date":"2025-01-24","close":22755.5703},{"date":"2025-01-31","close":21526.8672},{"date":"2025-02-03","close":20396.4609},{"date":"2025-02-04","close":21035.3867},{"date":"2025-02-05","close":21281.127},{"date":"2025-02-06","close":21723.4609},{"date":"2025-02-07","close":23689.3848},{"date":"2025-02-10","close":25311.2715},{"date":"2025-02-11","close":25950.1973},{"date":"2025-02-12","close":26146.7891},{"date":"2025-02-13","close":26048.4941},{"date":"2025-02-14","close":26982.3066},{"date":"2025-02-17","close":26638.2715},{"date":"2025-02-18","close":26982.3066},{"date":"2025-02-19","close":27670.3809},{"date":"2025-02-20","close":27473.7891},{"date":"2025-02-21","close":27866.9727},{"date":"2025-02-24","close":27375.4922},{"date":"2025-02-25","close":28899.084},{"date":"2025-02-26","close":27965.2695},{"date":"2025-02-27","close":26933.1582},{"date":"2025-02-28","close":25753.6055},{"date":"2025-03-04","close":25557.0117},{"date":"2025-03-05","close":26736.5664},{"date":"2025-03-06","close":25802.752},{"date":"2025-03-07","close":27375.4922},{"date":"2025-03-10","close":27277.1953},{"date":"2025-03-11","close":27621.2324},{"date":"2025-03-12","close":28751.6387},{"date":"2025-03-13","close":28014.418},{"date":"2025-03-14","close":30176.9336},{"date":"2025-03-17","close":30963.3027},{"date":"2025-03-18","close":30127.7852},{"date":"2025-03-19","close":31798.8203},{"date":"2025-03-20","close":31553.0801},{"date":"2025-03-21","close":31258.1914},{"date":"2025-03-24","close":31110.748},{"date":"2025-03-25","close":30668.4141},{"date":"2025-03-26","close":30815.8594},{"date":"2025-03-27","close":31012.4512},{"date":"2025-03-28","close":29488.8613},{"date":"2025-03-31","close":28653.3418},{"date":"2025-04-01","close":28899.084},{"date":"2025-04-02","close":29046.5273},{"date":"2025-04-03","close":28309.3066},{"date":"2025-04-04","close":27080.6035},{"date":"2025-04-07","close":25311.2715},{"date":"2025-04-08","close":25606.1602},{"date":"2025-04-09","close":24967.2344},{"date":"2025-04-10","close":26589.123},{"date":"2025-04-11","close":27572.084},{"date":"2025-04-14","close":27424.6406},{"date":"2025-04-15","close":27719.5293},{"date":"2025-04-16","close":26392.5293},{"date":"2025-04-17","close":26933.1582},{"date":"2025-04-18","close":27228.0469},{"date":"2025-04-21","close":28899.084},{"date":"2025-04-22","close":28849.9355},{"date":"2025-04-23","close":29144.8242},{"date":"2025-04-24","close":30078.6367},{"date":"2025-04-25","close":30570.1191},{"date":"2025-04-28","close":29144.8242},{"date":"2025-04-29","close":29095.6758},{"date":"2025-04-30","close":28653.3418},{"date":"2025-05-02","close":29439.7129},{"date":"2025-05-07","close":29439.7129},{"date":"2025-05-08","close":29390.5645},{"date":"2025-05-09","close":27670.3809},{"date":"2025-05-12","close":29980.3418},{"date":"2025-05-13","close":30176.9336},{"date":"2025-05-14","close":30275.2305},{"date":"2025-05-15","close":29488.8613},{"date":"2025-05-16","close":28997.3789},{"date":"2025-05-19","close":28505.8984},{"date":"2025-05-20","close":28112.7129},{"date":"2025-05-21","close":28112.7129},{"date":"2025-05-22","close":27178.9004},{"date":"2025-05-23","close":27129.752},{"date":"2025-05-26","close":28063.5664},{"date":"2025-05-27","close":27621.2324},{"date":"2025-05-28","close":28211.0098},{"date":"2025-05-29","close":28309.3066},{"date":"2025-05-30","close":27817.8242},{"date":"2025-06-02","close":27473.7891},{"date":"2025-06-04","close":27719.5293},{"date":"2025-06-05","close":29193.9727},{"date":"2025-06-09","close":29488.8613},{"date":"2025-06-10","close":29538.0078},{"date":"2025-06-11","close":30275.2305},{"date":"2025-06-12","close":30226.082},{"date":"2025-06-13","close":29292.2676},{"date":"2025-06-16","close":29341.416},{"date":"2025-06-17","close":30373.5254},{"date":"2025-06-18","close":30865.0078},{"date":"2025-06-19","close":30373.5254},{"date":"2025-06-20","close":30422.6738},{"date":"2025-06-23","close":29292.2676},{"date":"2025-06-24","close":31553.0801},{"date":"2025-06-25","close":33174.9688},{"date":"2025-06-26","close":32732.6348},{"date":"2025-06-27","close":32093.709},{"date":"2025-06-30","close":32142.8574},{"date":"2025-07-01","close":31798.8203},{"date":"2025-07-02","close":31307.3398},{"date":"2025-07-03","close":32437.7461},{"date":"2025-07-04","close":31405.6367},{"date":"2025-07-07","close":31012.4512},{"date":"2025-07-08","close":31061.5996},{"date":"2025-07-09","close":30127.7852},{"date":"2025-07-10","close":29980.3418},{"date":"2025-07-11","close":30324.3789},{"date":"2025-07-14","close":29931.1934},{"date":"2025-07-15","close":30422.6738},{"date":"2025-07-16","close":30619.2676},{"date":"2025-07-17","close":30766.7109},{"date":"2025-07-18","close":30668.4141},{"date":"2025-07-21","close":31356.4883},{"date":"2025-07-22","close":30127.7852},{"date":"2025-07-23","close":30176.9336},{"date":"2025-07-24","close":29882.0449},{"date":"2025-07-25","close":29292.2676},{"date":"2025-07-28","close":31995.4141},{"date":"2025-07-29","close":32142.8574},{"date":"2025-07-30","close":31700.5254},{"date":"2025-07-31","close":31159.8965},{"date":"2025-08-01","close":29144.8242},{"date":"2025-08-04","close":29095.6758},{"date":"2025-08-05","close":29292.2676},{"date":"2025-08-06","close":28899.084},{"date":"2025-08-07","close":29882.0449},{"date":"2025-08-08","close":30668.4141},{"date":"2025-08-11","close":31159.8965},{"date":"2025-08-12","close":31159.8965},{"date":"2025-08-13","close":31946.2656},{"date":"2025-08-14","close":31897.1172},{"date":"2025-08-18","close":30619.2676},{"date":"2025-08-19","close":30373.5254},{"date":"2025-08-20","close":29636.3047},{"date":"2025-08-21","close":29341.416},{"date":"2025-08-22","close":29243.1191},{"date":"2025-08-25","close":29488.8613},{"date":"2025-08-26","close":29488.8613},{"date":"2025-08-27","close":29390.5645},{"date":"2025-08-28","close":29243.1191},{"date":"2025-08-29","close":29439.7129},{"date":"2025-09-01","close":27522.9355},{"date":"2025-09-02","close":27719.5293},{"date":"2025-09-03","close":27916.1211},{"date":"2025-09-04","close":28358.4531},{"date":"2025-09-05","close":28260.1582},{"date":"2025-09-08","close":28751.6387},{"date":"2025-09-09","close":31159.8965},{"date":"2025-09-10","close":32585.1914},{"date":"2025-09-11","close":33027.5234},{"date":"2025-09-12","close":35583.2266},{"date":"2025-09-15","close":36566.1875},{"date":"2025-09-16","close":37008.5195},{"date":"2025-09-17","close":36664.4844},{"date":"2025-09-18","close":38089.7773},{"date":"2025-09-19","close":38950.0},{"date":"2025-09-22","close":40645.4805},{"date":"2025-09-23","close":40645.4805},{"date":"2025-09-24","close":41136.9609},{"date":"2025-09-25","close":40792.9219},{"date":"2025-09-26","close":39711.6641},{"date":"2025-09-29","close":40203.1445},{"date":"2025-09-30","close":40448.8867},{"date":"2025-10-01","close":42414.8125},{"date":"2025-10-02","close":43397.7734},{"date":"2025-10-10","close":46051.7695},{"date":"2025-10-13","close":44872.2148},{"date":"2025-10-14","close":43102.8828},{"date":"2025-10-15","close":43938.4023},{"date":"2025-10-16","close":43545.2188},{"date":"2025-10-17","close":42414.8125},{"date":"2025-10-20","close":41923.3281},{"date":"2025-10-21","close":41530.1445},{"date":"2025-10-22","close":41136.9609},{"date":"2025-10-23","close":41136.9609},{"date":"2025-10-24","close":42169.0703},{"date":"2025-10-27","close":42267.3672},{"date":"2025-10-28","close":41382.6992},{"date":"2025-10-29","close":42562.2539},{"date":"2025-10-30","close":41677.5898},{"date":"2025-10-31","close":42070.7734},{"date":"2025-11-03","close":42021.625},{"date":"2025-11-04","close":41677.5898},{"date":"2025-11-05","close":38433.8164},{"date":"2025-11-06","close":36861.0742},{"date":"2025-11-07","close":35190.0391},{"date":"2025-11-10","close":35779.8164},{"date":"2025-11-11","close":35583.2266},{"date":"2025-11-12","close":35091.7422},{"date":"2025-11-13","close":35042.5977},{"date":"2025-11-14","close":34059.6328},{"date":"2025-11-17","close":34747.707},{"date":"2025-11-18","close":33125.8203},{"date":"2025-11-19","close":32634.3379},{"date":"2025-11-20","close":32978.375},{"date":"2025-11-21","close":31061.5996},{"date":"2025-11-24","close":31405.6367},{"date":"2025-11-25","close":32880.0781},{"date":"2025-11-26","close":33912.1875},{"date":"2025-11-27","close":34354.5234},{"date":"2025-11-28","close":35534.0781},{"date":"2025-12-01","close":39465.9258},{"date":"2025-12-02","close":38286.3711},{"date":"2025-12-03","close":37893.1875},{"date":"2025-12-04","close":36123.8555},{"date":"2025-12-05","close":36222.1484},{"date":"2025-12-08","close":38433.8164},{"date":"2025-12-09","close":37991.4805},{"date":"2025-12-10","close":37696.5938},{"date":"2025-12-11","close":37254.2617},{"date":"2025-12-12","close":37106.8164},{"date":"2025-12-15","close":35927.2617},{"date":"2025-12-16","close":34846.0039},{"date":"2025-12-17","close":36811.9258},{"date":"2025-12-18","close":36074.707},{"date":"2025-12-19","close":36418.7422},{"date":"2025-12-22","close":37155.9648},{"date":"2025-12-23","close":37254.2617},{"date":"2025-12-24","close":36811.9258},{"date":"2025-12-26","close":37500.0},{"date":"2025-12-29","close":36750.0},{"date":"2025-12-30","close":36650.0},{"date":"2026-01-02","close":39650.0},{"date":"2026-01-05","close":40700.0},{"date":"2026-01-06","close":41100.0},{"date":"2026-01-07","close":41050.0},{"date":"2026-01-08","close":40900.0},{"date":"2026-01-09","close":40200.0},{"date":"2026-01-12","close":40300.0},{"date":"2026-01-13","close":39900.0},{"date":"2026-01-14","close":40400.0},{"date":"2026-01-15","close":40550.0},{"date":"2026-01-16","close":40100.0},{"date":"2026-01-19","close":39450.0},{"date":"2026-01-20","close":39450.0},{"date":"2026-01-21","close":40500.0},{"date":"2026-01-22","close":40450.0},{"date":"2026-01-23","close":40900.0},{"date":"2026-01-26","close":42500.0},{"date":"2026-01-27","close":43600.0},{"date":"2026-01-28","close":48450.0},{"date":"2026-01-29","close":51400.0},{"date":"2026-01-30","close":56000.0},{"date":"2026-02-02","close":51000.0},{"date":"2026-02-03","close":55200.0},{"date":"2026-02-04","close":54100.0},{"date":"2026-02-05","close":51500.0},{"date":"2026-02-06","close":51400.0},{"date":"2026-02-09","close":53200.0},{"date":"2026-02-10","close":50700.0},{"date":"2026-02-11","close":50500.0},{"date":"2026-02-12","close":52700.0},{"date":"2026-02-13","close":51500.0},{"date":"2026-02-19","close":54500.0},{"date":"2026-02-20","close":54700.0},{"date":"2026-02-23","close":52500.0},{"date":"2026-02-24","close":53700.0},{"date":"2026-02-25","close":53000.0},{"date":"2026-02-26","close":55300.0},{"date":"2026-02-27","close":54900.0},{"date":"2026-03-03","close":52900.0},{"date":"2026-03-04","close":45150.0},{"date":"2026-03-05","close":51700.0},{"date":"2026-03-06","close":55000.0},{"date":"2026-03-09","close":49350.0},{"date":"2026-03-10","close":52600.0},{"date":"2026-03-11","close":50300.0},{"date":"2026-03-12","close":50800.0},{"date":"2026-03-13","close":50100.0},{"date":"2026-03-16","close":50100.0},{"date":"2026-03-17","close":49250.0},{"date":"2026-03-18","close":51200.0},{"date":"2026-03-19","close":48550.0},{"date":"2026-03-20","close":49800.0},{"date":"2026-03-23","close":44950.0},{"date":"2026-03-24","close":48200.0},{"date":"2026-03-25","close":50000.0},{"date":"2026-03-26","close":46950.0},{"date":"2026-03-27","close":46500.0},{"date":"2026-03-30","close":44000.0},{"date":"2026-03-31","close":44250.0},{"date":"2026-04-01","close":48350.0},{"date":"2026-04-02","close":46200.0},{"date":"2026-04-03","close":46000.0},{"date":"2026-04-06","close":45000.0},{"date":"2026-04-07","close":44750.0},{"date":"2026-04-08","close":47900.0},{"date":"2026-04-09","close":45050.0},{"date":"2026-04-10","close":49500.0},{"date":"2026-04-13","close":52200.0},{"date":"2026-04-14","close":52300.0},{"date":"2026-04-15","close":56500.0},{"date":"2026-04-16","close":56800.0},{"date":"2026-04-17","close":55300.0},{"date":"2026-04-20","close":53800.0},{"date":"2026-04-21","close":54700.0},{"date":"2026-04-22","close":60400.0},{"date":"2026-04-23","close":60300.0},{"date":"2026-04-24","close":63200.0},{"date":"2026-04-27","close":60800.0},{"date":"2026-04-28","close":58800.0},{"date":"2026-04-29","close":58400.0},{"date":"2026-04-30","close":56600.0},{"date":"2026-05-04","close":58900.0},{"date":"2026-05-06","close":59100.0},{"date":"2026-05-07","close":61000.0},{"date":"2026-05-08","close":59600.0},{"date":"2026-05-11","close":58900.0},{"date":"2026-05-12","close":56200.0},{"date":"2026-05-13","close":57700.0},{"date":"2026-05-14","close":58000.0},{"date":"2026-05-15","close":52900.0},{"date":"2026-05-18","close":56100.0},{"date":"2026-05-19","close":57600.0},{"date":"2026-05-20","close":55700.0},{"date":"2026-05-21","close":62000.0},{"date":"2026-05-22","close":62300.0},{"date":"2026-05-26","close":66000.0},{"date":"2026-05-27","close":60700.0},{"date":"2026-05-28","close":57700.0},{"date":"2026-05-29","close":54700.0},{"date":"2026-06-01","close":53900.0},{"date":"2026-06-02","close":51800.0},{"date":"2026-06-04","close":59700.0},{"date":"2026-06-05","close":54900.0},{"date":"2026-06-08","close":48750.0},{"date":"2026-06-09","close":53600.0},{"date":"2026-06-10","close":52200.0},{"date":"2026-06-11","close":55400.0},{"date":"2026-06-12","close":59000.0},{"date":"2026-06-15","close":60900.0},{"date":"2026-06-16","close":60300.0},{"date":"2026-06-17","close":64500.0},{"date":"2026-06-18","close":62600.0},{"date":"2026-06-19","close":60300.0},{"date":"2026-06-22","close":63800.0},{"date":"2026-06-23","close":57000.0},{"date":"2026-06-24","close":57400.0},{"date":"2026-06-25","close":56600.0},{"date":"2026-06-26","close":55000.0},{"date":"2026-06-29","close":56100.0},{"date":"2026-06-30","close":58300.0},{"date":"2026-07-01","close":56500.0},{"date":"2026-07-02","close":50700.0},{"date":"2026-07-03","close":50600.0},{"date":"2026-07-06","close":49050.0},{"date":"2026-07-07","close":46150.0},{"date":"2026-07-08","close":42650.0},{"date":"2026-07-09","close":43100.0},{"date":"2026-07-10","close":47150.0},{"date":"2026-07-13","close":44800.0},{"date":"2026-07-14","close":43750.0},{"date":"2026-07-15","close":46450.0},{"date":"2026-07-16","close":43600.0},{"date":"2026-07-20","close":42150.0},{"date":"2026-07-21","close":42150.0},{"date":"2026-07-22","close":42300.0},{"date":"2026-07-23","close":45400.0},{"date":"2026-07-24","close":41250.0},{"date":"2026-07-27","close":42500.0},{"date":"2026-07-28","close":36500.0},{"date":"2026-07-29","close":34300.0},{"date":"2026-07-30","close":33150.0},{"date":"2026-07-31","close":39150.0},{"date":"2026-08-03","close":38800.0},{"date":"2026-08-04","close":40550.0},{"date":"2026-08-05","close":41800.0},{"date":"2026-08-06","close":39650.0},{"date":"2026-08-07","close":39350.0},{"date":"2026-08-10","close":42050.0},{"date":"2026-08-11","close":43000.0},{"date":"2026-08-12","close":43400.0},{"date":"2026-08-13","close":43200.0},{"date":"2026-08-14","close":43450.0},{"date":"2026-08-18","close":43200.0},{"date":"2026-08-19","close":42200.0},{"date":"2026-08-20","close":43200.0},{"date":"2026-08-21","close":41100.0},{"date":"2026-08-24","close":42000.0},{"date":"2026-08-25","close":43650.0},{"date":"2026-08-26","close":42350.0},{"date":"2026-08-27","close":42900.0},{"date":"2026-08-28","close":42400.0},{"date":"2026-08-31","close":42600.0},{"date":"2026-09-01","close":41900.0},{"date":"2026-09-02","close":40400.0},{"date":"2026-09-03","close":39750.0},{"date":"2026-09-04","close":40250.0},{"date":"2026-09-07","close":41550.0},{"date":"2026-09-08","close":40700.0},{"date":"2026-09-09","close":42000.0},{"date":"2026-09-10","close":42450.0},{"date":"2026-09-11","close":40800.0},{"date":"2026-09-14","close":38950.0},{"date":"2026-09-15","close":40000.0},{"date":"2026-09-16","close":40600.0},{"date":"2026-09-17","close":41050.0},{"date":"2026-09-18","close":41200.0},{"date":"2026-09-21","close":42700.0},{"date":"2026-09-22","close":43150.0},{"date":"2026-09-23","close":46850.0},{"date":"2026-09-28","close":44750.0},{"date":"2026-09-29","close":46900.0},{"date":"2026-09-30","close":48200.0},{"date":"2026-10-01","close":53000.0},{"date":"2026-10-02","close":52500.0},{"date":"2026-10-06","close":52600.0},{"date":"2026-10-07","close":50300.0},{"date":"2026-10-08","close":50500.0},{"date":"2026-10-12","close":49000.0},{"date":"2026-10-13","close":48650.0},{"date":"2026-10-14","close":45550.0},{"date":"2026-10-15","close":39550.0},{"date":"2026-10-16","close":41650.0},{"date":"2026-10-19","close":42900.0},{"date":"2026-10-20","close":39400.0},{"date":"2026-10-21","close":42300.0},{"date":"2026-10-22","close":40000.0},{"date":"2026-10-23","close":37950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10015.0,"foreign_net":-22671.0,"institution_net":12656.0},{"date":"2026-10-21","retail_net":-88543.0,"foreign_net":42262.0,"institution_net":46281.0},{"date":"2026-10-20","retail_net":48024.0,"foreign_net":-15745.0,"institution_net":-32279.0},{"date":"2026-10-19","retail_net":4873.0,"foreign_net":-6460.0,"institution_net":1587.0},{"date":"2026-10-16","retail_net":-4649.0,"foreign_net":-1086.0,"institution_net":5735.0},{"date":"2026-10-15","retail_net":-71739.0,"foreign_net":60555.0,"institution_net":11184.0},{"date":"2026-10-14","retail_net":83659.0,"foreign_net":52651.0,"institution_net":-136310.0},{"date":"2026-10-13","retail_net":-55336.0,"foreign_net":43266.0,"institution_net":12070.0},{"date":"2026-10-12","retail_net":-103373.0,"foreign_net":-2203.0,"institution_net":105576.0},{"date":"2026-10-08","retail_net":-23609.0,"foreign_net":59325.0,"institution_net":-35716.0},{"date":"2026-10-07","retail_net":-30465.0,"foreign_net":-35352.0,"institution_net":65817.0},{"date":"2026-10-06","retail_net":192373.0,"foreign_net":-171257.0,"institution_net":-21116.0},{"date":"2026-10-02","retail_net":-7205.0,"foreign_net":-41518.0,"institution_net":48723.0},{"date":"2026-10-01","retail_net":-340101.0,"foreign_net":64953.0,"institution_net":275148.0},{"date":"2026-09-30","retail_net":-14193.0,"foreign_net":-42930.0,"institution_net":57123.0},{"date":"2026-09-29","retail_net":-13346.0,"foreign_net":-54041.0,"institution_net":67387.0},{"date":"2026-09-28","retail_net":50845.0,"foreign_net":-132845.0,"institution_net":82000.0},{"date":"2026-09-23","retail_net":-168769.0,"foreign_net":101869.0,"institution_net":66900.0},{"date":"2026-09-22","retail_net":-30868.0,"foreign_net":-648.0,"institution_net":31516.0},{"date":"2026-09-21","retail_net":-31498.0,"foreign_net":32480.0,"institution_net":-982.0},{"date":"2026-09-18","retail_net":-10722.0,"foreign_net":-13291.0,"institution_net":24013.0},{"date":"2026-09-17","retail_net":-23232.0,"foreign_net":27433.0,"institution_net":-4201.0},{"date":"2026-09-16","retail_net":-27009.0,"foreign_net":18392.0,"institution_net":8617.0},{"date":"2026-09-15","retail_net":-54715.0,"foreign_net":31359.0,"institution_net":23356.0},{"date":"2026-09-14","retail_net":29173.0,"foreign_net":12551.0,"institution_net":-41724.0},{"date":"2026-09-11","retail_net":119687.0,"foreign_net":-86361.0,"institution_net":-33326.0},{"date":"2026-09-10","retail_net":58529.0,"foreign_net":-69765.0,"institution_net":11236.0},{"date":"2026-09-09","retail_net":-47121.0,"foreign_net":-33791.0,"institution_net":80912.0},{"date":"2026-09-08","retail_net":-10216.0,"foreign_net":-18310.0,"institution_net":28526.0},{"date":"2026-09-07","retail_net":-69054.0,"foreign_net":-43059.0,"institution_net":112113.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":10015.0,"foreign_net":-22671.0,"institution_net":12656.0},"d3":{"retail_net":-30504.0,"foreign_net":3846.0,"institution_net":26658.0},"d7":{"retail_net":-18360.0,"foreign_net":109506.0,"institution_net":-91146.0},"d14":{"retail_net":-386076.0,"foreign_net":26720.0,"institution_net":359356.0},"d30":{"retail_net":-628585.0,"foreign_net":-244237.0,"institution_net":872822.0}},"analysis":"최근 5일 외국인 순매수 -3700.00, 기관 순매수 3.40만. 30일 누적: 외국인 -24.42만, 기관 87.28만.","foreign_flow":-3700.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":33980.0},"insider_trades":[],"price_analysis":{"current":38750.0,"low_30d":37500.0,"support":39130.0,"high_30d":53800.0,"change_1d":-3.1,"change_7d":-8.9,"change_30d":-3.9,"resistance":52170.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.09,"per":13.97,"quarter":"2024-Q2"},{"pbr":2.19,"per":10.05,"quarter":"2024-Q3"},{"pbr":1.49,"per":6.99,"quarter":"2024-Q4"},{"pbr":2.03,"per":9.79,"quarter":"2025-Q1"},{"pbr":2.33,"per":14.9,"quarter":"2025-Q2"},{"pbr":2.82,"per":20.74,"quarter":"2025-Q3"},{"pbr":2.47,"per":19.02,"quarter":"2025-Q4"},{"pbr":2.86,"per":17.31,"quarter":"2026-Q1"},{"pbr":3.48,"per":14.18,"quarter":"2026-Q2"},{"pbr":1.59,"per":9.42,"quarter":"현재"}],"timeline":[{"close":38993.5898,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":28235.0586,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":20543.9062,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28653.3418,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32142.8574,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":40448.8867,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":44250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":58300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.53,"pbr_5y_low":1.49,"per_5y_avg":14.11,"per_5y_low":6.99,"current_pbr":1.59,"current_per":9.42,"pbr_5y_high":3.48,"per_5y_high":20.74,"pbr_5y_median":2.47,"per_5y_median":14.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 9.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"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":3.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.82,"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":28.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.09,"per":13.97,"close":38993.5898,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.19,"per":10.05,"close":28235.0586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.49,"per":6.99,"close":20543.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":9.79,"close":28653.3418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.33,"per":14.9,"close":32142.8574,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.82,"per":20.74,"close":40448.8867,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.47,"per":19.02,"close":36650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.86,"per":17.31,"close":44250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.48,"per":14.18,"close":58300.0,"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":"9.5배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1667.09,"pbr":null,"per":null,"roa":0.03766455293876485,"roe":0.06839536250099788,"revenue":346873555794.0,"market_cap":null,"net_income":84971814667.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28476863725715185,"total_assets":2256015485041.0,"total_equity":1242362223985.0,"profit_margin":0.2449648099362834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59290515854.0,"operating_margin":0.1709283249289007},{"eps":1369.17,"pbr":2.59,"per":28.39,"roa":0.031102872211315493,"roe":0.058388775751810534,"revenue":328086476058.0,"market_cap":2812400000000.0,"net_income":66898996745.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31417297997000637,"total_assets":2150894499083.0,"total_equity":1145750974971.0,"profit_margin":0.20390659666561026,"dividend_yield":1.19,"fiscal_quarter":"Q1","operating_income":66593161690.0,"operating_margin":0.2029744184829718},{"eps":600.0612642856329,"pbr":null,"per":null,"roa":0.014614995926286916,"roe":0.026615931800138475,"revenue":309226800164.0,"market_cap":null,"net_income":29319592322.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27097135029874736,"total_assets":2006130721478.0,"total_equity":1101580532373.0,"profit_margin":0.09481581902490407,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41614480527.0,"operating_margin":0.13457591807996444},{"eps":475.13383383708816,"pbr":null,"per":null,"roa":0.012029797169220332,"roe":0.021840519529741333,"revenue":299907717147.0,"market_cap":null,"net_income":23178567848.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24235838246327393,"total_assets":1926762980452.0,"total_equity":1061264491279.0,"profit_margin":0.07728566663270958,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40371882549.0,"operating_margin":0.13461435048439147},{"eps":112.63948646999934,"pbr":null,"per":null,"roa":0.0029066404760259763,"roe":0.005361489740114262,"revenue":376841102993.0,"market_cap":null,"net_income":5480635030.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2514529142718282,"total_assets":1885556564427.0,"total_equity":1022222422435.0,"profit_margin":0.014543623257842458,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53838021830.0,"operating_margin":0.14286663902212404},{"eps":739.3246293758139,"pbr":null,"per":null,"roa":0.01796598928537453,"roe":0.034597022041389466,"revenue":368107777993.0,"market_cap":null,"net_income":36113430645.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2661298896212481,"total_assets":2010099754117.0,"total_equity":1043830610675.0,"profit_margin":0.09810558973216464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58460605946.0,"operating_margin":0.1588138296472282},{"eps":623.6059856511796,"pbr":null,"per":null,"roa":0.015106681722520447,"roe":0.02985995411343992,"revenue":360326228200.0,"market_cap":null,"net_income":30470010909.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27471906161395554,"total_assets":2016989003189.0,"total_equity":1020430600571.0,"profit_margin":0.08456228973730867,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":49326153392.0,"operating_margin":0.13689304172612546},{"eps":681.4172444292985,"pbr":null,"per":null,"roa":0.018577707459450164,"roe":0.03485644774876429,"revenue":359409001319.0,"market_cap":null,"net_income":33294726717.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2706622275040317,"total_assets":1792187049434.0,"total_equity":955195634305.0,"profit_margin":0.09263743143552673,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":61867999412.0,"operating_margin":0.17213814674910696},{"eps":883.1343973098876,"pbr":null,"per":null,"roa":0.02376640670000512,"roe":0.04621219787585126,"revenue":355414492717.0,"market_cap":null,"net_income":43150828150.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24244602794971623,"total_assets":1815622727267.0,"total_equity":933754076487.0,"profit_margin":0.12140987223151588,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49971733169.0,"operating_margin":0.14060128158248786},{"eps":748.9295820713933,"pbr":null,"per":null,"roa":0.021442394742519987,"roe":0.04159023972581342,"revenue":332994453722.0,"market_cap":null,"net_income":36568993969.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2463155178899037,"total_assets":1705452884723.0,"total_equity":879268650772.0,"profit_margin":0.10981862778870659,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":47059843687.0,"operating_margin":0.1413232057200804},{"eps":494.8582692384184,"pbr":null,"per":null,"roa":0.015050074175574446,"roe":0.028940514814956048,"revenue":322522535250.0,"market_cap":null,"net_income":24179268976.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21272755959771342,"total_assets":1606588027004.0,"total_equity":835481646771.0,"profit_margin":0.07496923883863708,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36565155341.0,"operating_margin":0.1133724045442496},{"eps":663.4059180056602,"pbr":null,"per":null,"roa":0.02048660357717316,"roe":0.04027580312829953,"revenue":311050115352.0,"market_cap":null,"net_income":32414675330.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23652405745210392,"total_assets":1582237641681.0,"total_equity":804817602935.0,"profit_margin":0.10421045911948278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42821114827.0,"operating_margin":0.13766628820742108}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2790.3282,"per":13.97,"date":"2024-06","close":38993.59,"source":"reported"},{"eps":2790.3282,"per":12.61,"date":"2024-07","close":35196.46,"source":"reported"},{"eps":2790.3282,"per":10.92,"date":"2024-08","close":30474.39,"source":"reported"},{"eps":2808.3395,"per":10.05,"date":"2024-09","close":28235.06,"source":"reported"},{"eps":2808.3395,"per":9.38,"date":"2024-10","close":26336.5,"source":"reported"},{"eps":2808.3395,"per":7.58,"date":"2024-11","close":21273.66,"source":"reported"},{"eps":2937.0872,"per":6.99,"date":"2024-12","close":20543.91,"source":"reported"},{"eps":2937.0872,"per":7.33,"date":"2025-01","close":21526.87,"source":"reported"},{"eps":2937.0872,"per":8.77,"date":"2025-02","close":25753.61,"source":"reported"},{"eps":2927.4823,"per":9.79,"date":"2025-03","close":28653.34,"source":"reported"},{"eps":2927.4823,"per":9.79,"date":"2025-04","close":28653.34,"source":"reported"},{"eps":2927.4823,"per":9.5,"date":"2025-05","close":27817.82,"source":"reported"},{"eps":2156.9873,"per":14.9,"date":"2025-06","close":32142.86,"source":"reported"},{"eps":2156.9873,"per":14.45,"date":"2025-07","close":31159.9,"source":"reported"},{"eps":2156.9873,"per":13.65,"date":"2025-08","close":29439.71,"source":"reported"},{"eps":1950.7039,"per":20.74,"date":"2025-09","close":40448.89,"source":"reported"},{"eps":1950.7039,"per":21.57,"date":"2025-10","close":42070.77,"source":"reported"},{"eps":1950.7039,"per":18.22,"date":"2025-11","close":35534.08,"source":"reported"},{"eps":1927.1592,"per":19.02,"date":"2025-12","close":36650.0,"source":"reported"},{"eps":1927.1592,"per":29.06,"date":"2026-01","close":56000.0,"source":"reported"},{"eps":1927.1592,"per":28.49,"date":"2026-02","close":54900.0,"source":"reported"},{"eps":2557.0046,"per":17.31,"date":"2026-03","close":44250.0,"source":"reported"},{"eps":2557.0046,"per":22.14,"date":"2026-04","close":56600.0,"source":"reported"},{"eps":2557.0046,"per":21.39,"date":"2026-05","close":54700.0,"source":"reported"},{"eps":4111.4551,"per":14.18,"date":"2026-06","close":58300.0,"source":"reported"},{"eps":4111.4551,"per":9.52,"date":"2026-07","close":39150.0,"source":"reported"},{"eps":4111.4551,"per":10.36,"date":"2026-08","close":42600.0,"source":"reported"},{"eps":4111.4551,"per":11.72,"date":"2026-09","close":48200.0,"source":"reported"},{"eps":4111.4551,"per":9.23,"date":"2026-10","close":37950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.23,"std":5.99,"count":29,"current":9.23,"lower_1sd":8.24,"upper_1sd":20.22},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"동진쎄미켐","phase":"above-fold","symbol_resolved":true}