{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:32.753771+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":34.6,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":17.2,"direction":"higher_better","percentile":68}],"summary":"매출 +34.6%","percentile":72},"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":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.8,"direction":"higher_better","percentile":34}],"summary":"RSI 29","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.66,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":95.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.1x","percentile":70}},"signals":[],"summary":"풍산홀딩스(005810)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4837.31억. 현재가 33,550원, 전일 대비 -1.2%, 30일 -9.8%. PER 4.6배 / ROE 3.1%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 720.00, 기관 순매수 1.10만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.58%","value_pct":3.58},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.58},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"portfolio":null,"technical":{"macd":-817.6449447989289,"grade":"D","trend":"하락","atr_14":1132.142857142857,"rsi_14":28.57142857142857,"sma_20":35687.5,"sma_60":36530.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-817.64)가 시그널선(-652.01)을 하회합니다(데드크로스). 현재가가 SMA20(35688)과 SMA60(36530) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33082~38293 (현재 위치 9%).","bb_lower":33082.336857315844,"bb_upper":38292.663142684156,"macd_signal":-652.0083358840732},"change_pct":-1.18,"chart_data":[{"date":"2024-10-23","open":25944,"high":25944,"low":25033,"close":25124,"volume":38487},{"date":"2024-10-24","open":25124,"high":25352,"low":24806,"close":24942,"volume":19671},{"date":"2024-10-25","open":24988,"high":25443,"low":24806,"close":25398,"volume":23129},{"date":"2024-10-28","open":25671,"high":25807,"low":25033,"close":25489,"volume":22313},{"date":"2024-10-29","open":25489,"high":25762,"low":24942,"close":25215,"volume":44835},{"date":"2024-10-30","open":25261,"high":25580,"low":25079,"close":25124,"volume":23011},{"date":"2024-10-31","open":25124,"high":25671,"low":24442,"close":24897,"volume":56208},{"date":"2024-11-01","open":25170,"high":25170,"low":24032,"close":24851,"volume":52239},{"date":"2024-11-04","open":24715,"high":25398,"low":24260,"close":25352,"volume":27679},{"date":"2024-11-05","open":25033,"high":25489,"low":24988,"close":25033,"volume":11350},{"date":"2024-11-06","open":25124,"high":25716,"low":24897,"close":25671,"volume":33122},{"date":"2024-11-07","open":26090,"high":26230,"low":25065,"close":25671,"volume":41596},{"date":"2024-11-08","open":25307,"high":25398,"low":24578,"close":24806,"volume":37425},{"date":"2024-11-11","open":24806,"high":24806,"low":24305,"close":24533,"volume":29423},{"date":"2024-11-12","open":24533,"high":24624,"low":23941,"close":23941,"volume":24716},{"date":"2024-11-13","open":23805,"high":24123,"low":23213,"close":23395,"volume":36410},{"date":"2024-11-14","open":23395,"high":23805,"low":23258,"close":23486,"volume":16895},{"date":"2024-11-15","open":23486,"high":23713,"low":23258,"close":23395,"volume":16547},{"date":"2024-11-18","open":23759,"high":23759,"low":23076,"close":23122,"volume":34579},{"date":"2024-11-19","open":23167,"high":23304,"low":22940,"close":23076,"volume":12198},{"date":"2024-11-20","open":23258,"high":23395,"low":22940,"close":23213,"volume":9851},{"date":"2024-11-21","open":23395,"high":23395,"low":22985,"close":23076,"volume":13908},{"date":"2024-11-22","open":23122,"high":23258,"low":22894,"close":23213,"volume":9447},{"date":"2024-11-25","open":23531,"high":23531,"low":23122,"close":23258,"volume":12654},{"date":"2024-11-26","open":23258,"high":23258,"low":22758,"close":22803,"volume":44745},{"date":"2024-11-27","open":22803,"high":22849,"low":22530,"close":22621,"volume":28637},{"date":"2024-11-28","open":22576,"high":23031,"low":22485,"close":22849,"volume":36734},{"date":"2024-11-29","open":22894,"high":22894,"low":22394,"close":22394,"volume":37977},{"date":"2024-12-02","open":22394,"high":22485,"low":22257,"close":22394,"volume":18642},{"date":"2024-12-03","open":22211,"high":23304,"low":22211,"close":23213,"volume":31495},{"date":"2024-12-04","open":23213,"high":23304,"low":22621,"close":22849,"volume":70037},{"date":"2024-12-05","open":22667,"high":22985,"low":22439,"close":22849,"volume":31565},{"date":"2024-12-06","open":22849,"high":23076,"low":22257,"close":22485,"volume":46890},{"date":"2024-12-09","open":22348,"high":22621,"low":21802,"close":21802,"volume":54225},{"date":"2024-12-10","open":21802,"high":22803,"low":21802,"close":22667,"volume":25558},{"date":"2024-12-11","open":22348,"high":23213,"low":22348,"close":23167,"volume":21532},{"date":"2024-12-12","open":23167,"high":23395,"low":23076,"close":23395,"volume":16888},{"date":"2024-12-13","open":22803,"high":23577,"low":22803,"close":23577,"volume":17066},{"date":"2024-12-16","open":23577,"high":23805,"low":23440,"close":23622,"volume":10032},{"date":"2024-12-17","open":23577,"high":23622,"low":23395,"close":23622,"volume":22460},{"date":"2024-12-18","open":23577,"high":23805,"low":23577,"close":23759,"volume":8316},{"date":"2024-12-19","open":23668,"high":23759,"low":23213,"close":23486,"volume":10785},{"date":"2024-12-20","open":23167,"high":23486,"low":23122,"close":23395,"volume":15831},{"date":"2024-12-23","open":23395,"high":23850,"low":23395,"close":23713,"volume":18076},{"date":"2024-12-24","open":29221,"high":30814,"low":24442,"close":24851,"volume":1564943},{"date":"2024-12-26","open":24851,"high":24942,"low":24305,"close":24533,"volume":216306},{"date":"2024-12-27","open":24078,"high":24078,"low":23440,"close":23668,"volume":150610},{"date":"2024-12-30","open":23258,"high":23759,"low":23258,"close":23531,"volume":58791},{"date":"2025-01-02","open":23349,"high":23713,"low":23213,"close":23349,"volume":72992},{"date":"2025-01-03","open":23304,"high":23713,"low":23304,"close":23622,"volume":47056},{"date":"2025-01-06","open":23713,"high":23713,"low":23304,"close":23577,"volume":45935},{"date":"2025-01-07","open":23577,"high":24123,"low":23531,"close":23850,"volume":73252},{"date":"2025-01-08","open":23805,"high":24169,"low":23486,"close":24032,"volume":67668},{"date":"2025-01-09","open":23987,"high":24260,"low":23805,"close":24123,"volume":40202},{"date":"2025-01-10","open":24032,"high":24214,"low":23759,"close":24169,"volume":32581},{"date":"2025-01-13","open":24169,"high":24260,"low":23577,"close":23577,"volume":40060},{"date":"2025-01-14","open":23577,"high":24351,"low":23577,"close":24305,"volume":62293},{"date":"2025-01-15","open":24305,"high":24351,"low":23896,"close":24032,"volume":30217},{"date":"2025-01-16","open":24123,"high":24442,"low":24032,"close":24442,"volume":51193},{"date":"2025-01-17","open":24351,"high":24897,"low":24351,"close":24760,"volume":46848},{"date":"2025-01-20","open":24760,"high":24760,"low":24169,"close":24214,"volume":43254},{"date":"2025-01-21","open":24260,"high":24442,"low":24032,"close":24169,"volume":36639},{"date":"2025-01-22","open":24305,"high":24351,"low":23987,"close":24123,"volume":24439},{"date":"2025-01-23","open":24260,"high":24305,"low":23668,"close":23805,"volume":33553},{"date":"2025-01-24","open":23713,"high":24032,"low":23713,"close":23941,"volume":15668},{"date":"2025-01-31","open":23941,"high":23941,"low":23167,"close":23395,"volume":59507},{"date":"2025-02-03","open":22985,"high":23304,"low":22621,"close":22940,"volume":34729},{"date":"2025-02-04","open":22894,"high":23486,"low":22894,"close":23076,"volume":25063},{"date":"2025-02-05","open":23122,"high":23304,"low":22849,"close":23213,"volume":19050},{"date":"2025-02-06","open":23713,"high":23941,"low":23395,"close":23941,"volume":29182},{"date":"2025-02-07","open":23850,"high":24351,"low":23850,"close":23987,"volume":26220},{"date":"2025-02-10","open":23987,"high":24305,"low":23896,"close":24169,"volume":26637},{"date":"2025-02-11","open":24078,"high":24715,"low":24078,"close":24305,"volume":30419},{"date":"2025-02-12","open":24305,"high":24487,"low":24123,"close":24396,"volume":20092},{"date":"2025-02-13","open":24624,"high":24624,"low":23987,"close":24305,"volume":30892},{"date":"2025-02-14","open":24305,"high":24487,"low":24169,"close":24351,"volume":25178},{"date":"2025-02-17","open":24396,"high":25443,"low":24396,"close":25215,"volume":61669},{"date":"2025-02-18","open":25215,"high":25853,"low":25215,"close":25580,"volume":53540},{"date":"2025-02-19","open":25580,"high":25580,"low":24988,"close":25079,"volume":40976},{"date":"2025-02-20","open":25443,"high":25671,"low":25079,"close":25489,"volume":54921},{"date":"2025-02-21","open":26035,"high":26308,"low":25625,"close":25716,"volume":50010},{"date":"2025-02-24","open":25716,"high":25807,"low":25352,"close":25716,"volume":36613},{"date":"2025-02-25","open":25762,"high":25944,"low":25580,"close":25671,"volume":44766},{"date":"2025-02-26","open":25807,"high":26035,"low":25625,"close":25944,"volume":60309},{"date":"2025-02-27","open":26566,"high":26566,"low":26039,"close":26231,"volume":55278},{"date":"2025-02-28","open":25800,"high":26183,"low":25513,"close":25513,"volume":28041},{"date":"2025-03-04","open":25561,"high":26231,"low":25369,"close":26087,"volume":38166},{"date":"2025-03-05","open":26327,"high":26662,"low":25752,"close":26614,"volume":42373},{"date":"2025-03-06","open":26757,"high":27284,"low":26614,"close":26662,"volume":54578},{"date":"2025-03-07","open":26662,"high":27428,"low":26470,"close":26949,"volume":84782},{"date":"2025-03-10","open":26949,"high":27428,"low":26949,"close":27140,"volume":54943},{"date":"2025-03-11","open":26327,"high":27380,"low":25848,"close":27284,"volume":41172},{"date":"2025-03-12","open":27140,"high":27284,"low":26566,"close":26662,"volume":40221},{"date":"2025-03-13","open":26901,"high":27284,"low":26805,"close":27188,"volume":35253},{"date":"2025-03-14","open":27284,"high":27619,"low":26949,"close":26997,"volume":29202},{"date":"2025-03-17","open":26997,"high":27236,"low":26805,"close":27188,"volume":25295},{"date":"2025-03-18","open":27188,"high":27188,"low":26853,"close":26949,"volume":20330},{"date":"2025-03-19","open":27140,"high":28050,"low":26662,"close":27715,"volume":70301},{"date":"2025-03-20","open":27715,"high":27715,"low":27140,"close":27380,"volume":34407},{"date":"2025-03-21","open":27093,"high":27523,"low":27045,"close":27523,"volume":27334},{"date":"2025-03-24","open":27332,"high":27763,"low":27188,"close":27332,"volume":24697},{"date":"2025-03-25","open":26997,"high":27332,"low":26566,"close":26614,"volume":31826},{"date":"2025-03-26","open":27045,"high":27954,"low":26997,"close":27667,"volume":73867},{"date":"2025-03-27","open":27667,"high":27763,"low":27093,"close":27093,"volume":22449},{"date":"2025-03-28","open":27093,"high":27140,"low":26518,"close":26614,"volume":28920},{"date":"2025-03-31","open":26327,"high":26614,"low":26039,"close":26327,"volume":32185},{"date":"2025-04-01","open":26375,"high":26757,"low":26135,"close":26614,"volume":21668},{"date":"2025-04-02","open":26614,"high":26949,"low":26039,"close":26135,"volume":55718},{"date":"2025-04-03","open":25800,"high":26231,"low":25369,"close":25992,"volume":40501},{"date":"2025-04-04","open":25848,"high":26087,"low":25082,"close":25609,"volume":57258},{"date":"2025-04-07","open":25130,"high":25226,"low":24077,"close":24556,"volume":46735},{"date":"2025-04-08","open":24651,"high":24986,"low":24268,"close":24508,"volume":31758},{"date":"2025-04-09","open":24603,"high":24603,"low":23885,"close":24077,"volume":22142},{"date":"2025-04-10","open":24843,"high":25369,"low":24603,"close":25130,"volume":32343},{"date":"2025-04-11","open":25178,"high":25465,"low":24891,"close":25369,"volume":25732},{"date":"2025-04-14","open":25417,"high":25848,"low":25274,"close":25704,"volume":15770},{"date":"2025-04-15","open":26039,"high":26279,"low":25752,"close":26279,"volume":17070},{"date":"2025-04-16","open":26039,"high":26231,"low":25848,"close":25992,"volume":13868},{"date":"2025-04-17","open":25944,"high":26470,"low":25848,"close":26183,"volume":12029},{"date":"2025-04-18","open":26183,"high":26375,"low":25944,"close":25992,"volume":35406},{"date":"2025-04-21","open":26135,"high":26327,"low":25752,"close":25848,"volume":27826},{"date":"2025-04-22","open":25848,"high":25944,"low":25465,"close":25657,"volume":40038},{"date":"2025-04-23","open":25800,"high":26135,"low":25752,"close":26087,"volume":6608},{"date":"2025-04-24","open":26087,"high":26327,"low":25992,"close":26135,"volume":6617},{"date":"2025-04-25","open":26422,"high":27428,"low":26422,"close":27188,"volume":51907},{"date":"2025-04-28","open":27188,"high":27380,"low":26901,"close":26997,"volume":16472},{"date":"2025-04-29","open":26997,"high":27236,"low":26757,"close":27236,"volume":13487},{"date":"2025-04-30","open":27284,"high":27571,"low":26997,"close":27428,"volume":29351},{"date":"2025-05-02","open":27571,"high":27571,"low":27093,"close":27284,"volume":21723},{"date":"2025-05-07","open":27284,"high":27667,"low":27236,"close":27619,"volume":23627},{"date":"2025-05-08","open":27619,"high":27715,"low":27236,"close":27380,"volume":17180},{"date":"2025-05-09","open":27475,"high":28002,"low":27428,"close":27954,"volume":55889},{"date":"2025-05-12","open":28002,"high":28002,"low":27332,"close":27428,"volume":45771},{"date":"2025-05-13","open":27380,"high":27475,"low":26949,"close":27188,"volume":37017},{"date":"2025-05-14","open":27188,"high":27811,"low":27093,"close":27763,"volume":19943},{"date":"2025-05-15","open":27763,"high":27954,"low":27380,"close":27715,"volume":17887},{"date":"2025-05-16","open":27715,"high":28002,"low":27571,"close":27906,"volume":26767},{"date":"2025-05-19","open":27906,"high":28385,"low":27475,"close":27906,"volume":32925},{"date":"2025-05-20","open":27906,"high":28911,"low":27763,"close":28576,"volume":72268},{"date":"2025-05-21","open":28624,"high":29773,"low":28576,"close":29534,"volume":58255},{"date":"2025-05-22","open":29438,"high":29773,"low":29247,"close":29247,"volume":37750},{"date":"2025-05-23","open":29199,"high":31113,"low":29151,"close":30635,"volume":87374},{"date":"2025-05-26","open":30683,"high":31592,"low":30539,"close":31065,"volume":42419},{"date":"2025-05-27","open":31065,"high":31401,"low":30300,"close":30491,"volume":28321},{"date":"2025-05-28","open":30683,"high":31592,"low":28720,"close":30347,"volume":57501},{"date":"2025-05-29","open":30395,"high":31353,"low":30204,"close":31113,"volume":43870},{"date":"2025-05-30","open":31113,"high":32071,"low":30539,"close":30635,"volume":64744},{"date":"2025-06-02","open":30635,"high":31353,"low":30539,"close":31018,"volume":32356},{"date":"2025-06-04","open":31592,"high":34177,"low":30060,"close":33507,"volume":206235},{"date":"2025-06-05","open":33602,"high":33937,"low":32884,"close":33219,"volume":80374},{"date":"2025-06-09","open":33267,"high":34655,"low":33267,"close":33794,"volume":109500},{"date":"2025-06-10","open":34225,"high":37240,"low":34033,"close":35709,"volume":255687},{"date":"2025-06-11","open":39681,"high":39681,"low":36139,"close":37527,"volume":355848},{"date":"2025-06-12","open":37049,"high":38245,"low":36427,"close":38054,"volume":141497},{"date":"2025-06-13","open":39394,"high":47101,"low":39059,"close":41357,"volume":1869554},{"date":"2025-06-16","open":42601,"high":42601,"low":40399,"close":41309,"volume":371732},{"date":"2025-06-17","open":39921,"high":40687,"low":39107,"close":39729,"volume":211011},{"date":"2025-06-18","open":40639,"high":40782,"low":39586,"close":39825,"volume":145852},{"date":"2025-06-19","open":40017,"high":45282,"low":39825,"close":43271,"volume":886911},{"date":"2025-06-20","open":43846,"high":43989,"low":41644,"close":42649,"volume":257131},{"date":"2025-06-23","open":45952,"high":51505,"low":45378,"close":49015,"volume":1319755},{"date":"2025-06-24","open":44564,"high":46239,"low":41692,"close":44420,"volume":597837},{"date":"2025-06-25","open":45090,"high":45330,"low":42362,"close":43080,"volume":356321},{"date":"2025-06-26","open":43463,"high":44372,"low":41261,"close":42362,"volume":199379},{"date":"2025-06-27","open":42793,"high":44420,"low":42410,"close":43607,"volume":182660},{"date":"2025-06-30","open":43654,"high":44564,"low":42362,"close":43894,"volume":162371},{"date":"2025-07-01","open":44851,"high":52079,"low":44612,"close":49207,"volume":654487},{"date":"2025-07-02","open":49207,"high":49398,"low":45138,"close":47244,"volume":234815},{"date":"2025-07-03","open":48154,"high":49781,"low":47244,"close":47962,"volume":166243},{"date":"2025-07-04","open":47675,"high":47723,"low":44995,"close":45425,"volume":101147},{"date":"2025-07-07","open":44325,"high":46479,"low":44277,"close":45856,"volume":99993},{"date":"2025-07-08","open":45665,"high":46718,"low":45282,"close":46574,"volume":71543},{"date":"2025-07-09","open":51696,"high":51696,"low":49303,"close":49973,"volume":305270},{"date":"2025-07-10","open":50451,"high":51600,"low":49015,"close":49973,"volume":196468},{"date":"2025-07-11","open":50643,"high":50787,"low":48824,"close":49686,"volume":107066},{"date":"2025-07-14","open":49781,"high":50834,"low":47819,"close":48250,"volume":113582},{"date":"2025-07-15","open":48633,"high":50834,"low":48441,"close":50451,"volume":262622},{"date":"2025-07-16","open":50834,"high":52462,"low":50069,"close":51026,"volume":164801},{"date":"2025-07-17","open":51505,"high":51505,"low":49590,"close":50069,"volume":96933},{"date":"2025-07-18","open":49590,"high":49686,"low":48250,"close":48824,"volume":65685},{"date":"2025-07-21","open":48058,"high":49590,"low":47962,"close":49398,"volume":49415},{"date":"2025-07-22","open":49111,"high":49781,"low":47771,"close":48250,"volume":39979},{"date":"2025-07-23","open":48345,"high":49303,"low":47867,"close":48920,"volume":45178},{"date":"2025-07-24","open":48920,"high":48920,"low":47771,"close":47819,"volume":36561},{"date":"2025-07-25","open":47819,"high":48441,"low":47101,"close":47867,"volume":34671},{"date":"2025-07-28","open":47867,"high":48058,"low":47149,"close":47244,"volume":36462},{"date":"2025-07-29","open":47005,"high":47292,"low":46239,"close":47197,"volume":38909},{"date":"2025-07-30","open":47484,"high":47867,"low":46526,"close":46526,"volume":62514},{"date":"2025-07-31","open":45952,"high":46909,"low":45713,"close":46239,"volume":54253},{"date":"2025-08-01","open":46048,"high":46191,"low":40447,"close":40591,"volume":156482},{"date":"2025-08-04","open":40591,"high":42314,"low":40017,"close":41931,"volume":52362},{"date":"2025-08-05","open":42123,"high":42601,"low":41596,"close":42553,"volume":50982},{"date":"2025-08-06","open":41979,"high":42601,"low":41692,"close":42362,"volume":32283},{"date":"2025-08-07","open":42458,"high":42697,"low":41070,"close":41596,"volume":35210},{"date":"2025-08-08","open":41596,"high":41596,"low":39203,"close":39777,"volume":111960},{"date":"2025-08-11","open":39203,"high":39729,"low":38868,"close":38868,"volume":29167},{"date":"2025-08-12","open":39251,"high":39346,"low":38245,"close":38628,"volume":30789},{"date":"2025-08-13","open":38437,"high":38820,"low":37815,"close":38724,"volume":40115},{"date":"2025-08-14","open":39107,"high":39107,"low":38293,"close":38676,"volume":22159},{"date":"2025-08-18","open":37767,"high":38293,"low":37671,"close":37767,"volume":25505},{"date":"2025-08-19","open":37001,"high":37719,"low":36139,"close":36283,"volume":62232},{"date":"2025-08-20","open":35661,"high":36714,"low":35469,"close":36522,"volume":47323},{"date":"2025-08-21","open":36857,"high":37288,"low":36522,"close":37049,"volume":16988},{"date":"2025-08-22","open":37623,"high":38245,"low":37336,"close":38006,"volume":40071},{"date":"2025-08-25","open":38293,"high":38341,"low":37815,"close":38006,"volume":16123},{"date":"2025-08-26","open":37958,"high":38198,"low":37623,"close":38102,"volume":14596},{"date":"2025-08-27","open":38245,"high":38245,"low":37575,"close":37767,"volume":17443},{"date":"2025-08-28","open":37432,"high":39155,"low":37432,"close":38628,"volume":29467},{"date":"2025-08-29","open":38868,"high":38868,"low":38198,"close":38341,"volume":17565},{"date":"2025-09-01","open":38341,"high":38963,"low":38102,"close":38341,"volume":20315},{"date":"2025-09-02","open":38341,"high":38724,"low":38198,"close":38341,"volume":9553},{"date":"2025-09-03","open":38150,"high":39203,"low":38150,"close":38676,"volume":21834},{"date":"2025-09-04","open":39538,"high":39538,"low":38293,"close":38724,"volume":12941},{"date":"2025-09-05","open":38628,"high":38676,"low":38150,"close":38628,"volume":18272},{"date":"2025-09-08","open":38628,"high":38628,"low":38293,"close":38437,"volume":7940},{"date":"2025-09-09","open":38485,"high":38581,"low":37958,"close":38341,"volume":24011},{"date":"2025-09-10","open":38198,"high":39155,"low":38198,"close":38963,"volume":25835},{"date":"2025-09-11","open":39059,"high":39107,"low":38389,"close":38724,"volume":43397},{"date":"2025-09-12","open":38724,"high":41070,"low":38724,"close":40208,"volume":83754},{"date":"2025-09-15","open":40974,"high":41357,"low":40543,"close":41117,"volume":48651},{"date":"2025-09-16","open":41261,"high":42553,"low":41117,"close":42314,"volume":57745},{"date":"2025-09-17","open":42649,"high":42649,"low":38916,"close":40447,"volume":64677},{"date":"2025-09-18","open":41068,"high":41068,"low":39299,"close":39921,"volume":25539},{"date":"2025-09-19","open":42500,"high":42500,"low":41350,"close":41650,"volume":19934},{"date":"2025-09-22","open":40017,"high":40017,"low":38916,"close":39346,"volume":26718},{"date":"2025-09-23","open":39346,"high":39346,"low":38868,"close":39059,"volume":27243},{"date":"2025-09-24","open":39538,"high":39538,"low":38772,"close":38916,"volume":18180},{"date":"2025-09-25","open":39777,"high":40017,"low":39251,"close":39299,"volume":19174},{"date":"2025-09-26","open":39729,"high":39729,"low":38054,"close":38293,"volume":23125},{"date":"2025-09-29","open":38389,"high":38581,"low":37910,"close":38341,"volume":9298},{"date":"2025-09-30","open":38389,"high":39155,"low":38389,"close":38676,"volume":12161},{"date":"2025-10-01","open":38437,"high":39490,"low":38437,"close":39155,"volume":15300},{"date":"2025-10-02","open":39298,"high":39682,"low":38674,"close":39490,"volume":14727},{"date":"2025-10-10","open":39490,"high":39586,"low":38437,"close":38581,"volume":24116},{"date":"2025-10-13","open":38293,"high":38533,"low":37336,"close":38341,"volume":22684},{"date":"2025-10-14","open":38485,"high":40591,"low":38485,"close":39346,"volume":41705},{"date":"2025-10-15","open":39825,"high":40495,"low":39179,"close":40495,"volume":26893},{"date":"2025-10-16","open":40112,"high":40208,"low":39011,"close":39442,"volume":37229},{"date":"2025-10-17","open":39490,"high":39490,"low":38293,"close":38341,"volume":29516},{"date":"2025-10-20","open":38676,"high":39825,"low":38628,"close":39825,"volume":19332},{"date":"2025-10-21","open":39873,"high":40208,"low":39107,"close":39394,"volume":24841},{"date":"2025-10-22","open":39538,"high":39681,"low":38868,"close":39681,"volume":21241},{"date":"2025-10-23","open":39729,"high":39777,"low":38868,"close":39203,"volume":16430},{"date":"2025-10-24","open":40112,"high":40112,"low":38868,"close":39251,"volume":17711},{"date":"2025-10-27","open":39586,"high":39921,"low":39059,"close":39681,"volume":36813},{"date":"2025-10-28","open":39777,"high":39777,"low":38341,"close":38724,"volume":31184},{"date":"2025-10-29","open":38963,"high":39011,"low":38293,"close":38772,"volume":15181},{"date":"2025-10-30","open":38820,"high":39442,"low":38533,"close":38581,"volume":21960},{"date":"2025-10-31","open":38628,"high":38724,"low":36953,"close":37049,"volume":44677},{"date":"2025-11-03","open":37336,"high":38533,"low":36762,"close":36905,"volume":67308,"rsi_14":36.92,"sma_20":40677.5,"sma_60":40786.67,"sma_120":41291.67},{"date":"2025-11-04","open":37049,"high":37192,"low":35804,"close":35996,"volume":48075,"rsi_14":25.26,"sma_20":40537.5,"sma_60":40683.33,"sma_120":41366.67},{"date":"2025-11-05","open":35852,"high":35852,"low":33507,"close":34991,"volume":51638,"rsi_14":25.4,"sma_20":40320.0,"sma_60":40551.67,"sma_120":41427.92},{"date":"2025-11-06","open":35565,"high":36235,"low":34847,"close":36139,"volume":16556,"rsi_14":37.89,"sma_20":40150.0,"sma_60":40443.33,"sma_120":41503.75},{"date":"2025-11-07","open":36091,"high":36091,"low":34416,"close":34943,"volume":35251,"rsi_14":22.28,"sma_20":39960.0,"sma_60":40327.5,"sma_120":41571.25},{"date":"2025-11-10","open":35469,"high":36714,"low":35278,"close":36618,"volume":30586,"rsi_14":36.19,"sma_20":39870.0,"sma_60":40272.5,"sma_120":41648.33},{"date":"2025-11-11","open":36905,"high":37097,"low":35852,"close":35996,"volume":18804,"rsi_14":32.26,"sma_20":39695.0,"sma_60":40222.5,"sma_120":41720.42},{"date":"2025-11-12","open":36235,"high":36427,"low":35900,"close":36283,"volume":19295,"rsi_14":35.68,"sma_20":39475.0,"sma_60":40181.67,"sma_120":41793.33},{"date":"2025-11-13","open":36283,"high":36522,"low":35948,"close":36474,"volume":14015,"rsi_14":36.57,"sma_20":39320.0,"sma_60":40142.5,"sma_120":41867.92},{"date":"2025-11-14","open":36139,"high":36283,"low":35756,"close":35948,"volume":18718,"rsi_14":32.11,"sma_20":39195.0,"sma_60":40095.0,"sma_120":41932.08},{"date":"2025-11-17","open":36283,"high":36331,"low":35804,"close":36235,"volume":9664,"rsi_14":37.25,"sma_20":39007.5,"sma_60":40068.33,"sma_120":41990.42},{"date":"2025-11-18","open":36187,"high":36187,"low":34943,"close":34943,"volume":21632,"rsi_14":32.61,"sma_20":38775.0,"sma_60":40045.0,"sma_120":42040.0},{"date":"2025-11-19","open":34703,"high":35230,"low":34273,"close":34703,"volume":23693,"rsi_14":32.47,"sma_20":38515.0,"sma_60":40013.33,"sma_120":42075.42},{"date":"2025-11-20","open":35134,"high":35852,"low":35038,"close":35421,"volume":17106,"rsi_14":42.06,"sma_20":38317.5,"sma_60":39985.0,"sma_120":42113.33},{"date":"2025-11-21","open":34943,"high":35086,"low":34225,"close":34751,"volume":27540,"rsi_14":40.0,"sma_20":38082.5,"sma_60":39928.33,"sma_120":42150.42},{"date":"2025-11-24","open":34943,"high":35230,"low":34129,"close":34943,"volume":19372,"rsi_14":44.76,"sma_20":37835.0,"sma_60":39875.0,"sma_120":42190.42},{"date":"2025-11-25","open":35134,"high":35613,"low":34368,"close":34512,"volume":15495,"rsi_14":47.47,"sma_20":37615.0,"sma_60":39812.5,"sma_120":42220.0},{"date":"2025-11-26","open":34895,"high":35086,"low":34560,"close":34847,"volume":10569,"rsi_14":42.54,"sma_20":37410.0,"sma_60":39761.67,"sma_120":42256.67},{"date":"2025-11-27","open":35326,"high":35565,"low":35038,"close":35086,"volume":9601,"rsi_14":50.93,"sma_20":37227.5,"sma_60":39700.0,"sma_120":42292.08},{"date":"2025-11-28","open":35373,"high":35709,"low":35134,"close":35469,"volume":7263,"rsi_14":41.04,"sma_20":37145.0,"sma_60":39650.0,"sma_120":42309.17},{"date":"2025-12-01","open":35804,"high":35852,"low":34608,"close":34655,"volume":14810,"rsi_14":39.86,"sma_20":37027.5,"sma_60":39585.83,"sma_120":42321.67},{"date":"2025-12-02","open":34799,"high":37384,"low":34655,"close":35373,"volume":16694,"rsi_14":43.54,"sma_20":36995.0,"sma_60":39534.17,"sma_120":42335.42},{"date":"2025-12-03","open":35421,"high":35996,"low":35134,"close":35996,"volume":14173,"rsi_14":46.79,"sma_20":37047.5,"sma_60":39487.5,"sma_120":42337.92},{"date":"2025-12-04","open":36522,"high":36522,"low":35900,"close":35900,"volume":14072,"rsi_14":49.66,"sma_20":37035.0,"sma_60":39438.33,"sma_120":42323.75},{"date":"2025-12-05","open":35517,"high":36091,"low":35517,"close":36044,"volume":8792,"rsi_14":48.61,"sma_20":37092.5,"sma_60":39393.33,"sma_120":42306.25},{"date":"2025-12-08","open":36139,"high":36474,"low":35900,"close":36139,"volume":16307,"rsi_14":60.5,"sma_20":37067.5,"sma_60":39353.33,"sma_120":42260.83},{"date":"2025-12-09","open":36379,"high":36427,"low":35996,"close":36379,"volume":10394,"rsi_14":64.71,"sma_20":37087.5,"sma_60":39319.17,"sma_120":42217.92},{"date":"2025-12-10","open":35948,"high":36379,"low":35900,"close":35900,"volume":13160,"rsi_14":54.39,"sma_20":37067.5,"sma_60":39265.83,"sma_120":42184.58},{"date":"2025-12-11","open":36044,"high":36474,"low":35613,"close":35709,"volume":12138,"rsi_14":59.62,"sma_20":37027.5,"sma_60":39213.33,"sma_120":42148.75},{"date":"2025-12-12","open":36091,"high":36570,"low":35709,"close":36474,"volume":11580,"rsi_14":63.79,"sma_20":37055.0,"sma_60":39148.33,"sma_120":42089.58},{"date":"2025-12-15","open":36474,"high":36762,"low":36044,"close":36187,"volume":11074,"rsi_14":65.49,"sma_20":37052.5,"sma_60":39062.5,"sma_120":42033.33},{"date":"2025-12-16","open":36953,"high":36953,"low":35613,"close":35613,"volume":8484,"rsi_14":56.78,"sma_20":37087.5,"sma_60":38945.83,"sma_120":41916.67},{"date":"2025-12-17","open":36235,"high":36235,"low":35613,"close":35804,"volume":6637,"rsi_14":56.41,"sma_20":37145.0,"sma_60":38865.0,"sma_120":41841.67},{"date":"2025-12-18","open":35565,"high":35661,"low":33219,"close":35421,"volume":15915,"rsi_14":49.57,"sma_20":37145.0,"sma_60":38785.83,"sma_120":41775.0},{"date":"2025-12-19","open":35230,"high":35900,"low":35230,"close":35804,"volume":6439,"rsi_14":61.11,"sma_20":37200.0,"sma_60":38715.0,"sma_120":41717.92},{"date":"2025-12-22","open":36570,"high":36857,"low":35948,"close":36139,"volume":31515,"rsi_14":58.0,"sma_20":37262.5,"sma_60":38659.17,"sma_120":41652.92},{"date":"2025-12-23","open":36283,"high":36474,"low":35661,"close":36091,"volume":8288,"rsi_14":51.14,"sma_20":37345.0,"sma_60":38607.5,"sma_120":41585.0},{"date":"2025-12-24","open":36379,"high":36474,"low":35948,"close":36235,"volume":10284,"rsi_14":53.93,"sma_20":37417.5,"sma_60":38560.83,"sma_120":41472.08},{"date":"2025-12-26","open":36235,"high":36570,"low":35756,"close":36187,"volume":17886,"rsi_14":51.72,"sma_20":37475.0,"sma_60":38506.67,"sma_120":41375.83},{"date":"2025-12-29","open":36091,"high":36857,"low":35756,"close":36618,"volume":24177,"rsi_14":55.32,"sma_20":37535.0,"sma_60":38477.5,"sma_120":41277.08},{"date":"2025-12-30","open":36283,"high":36618,"low":35756,"close":35900,"volume":11358,"rsi_14":45.19,"sma_20":37600.0,"sma_60":38435.0,"sma_120":41194.17},{"date":"2026-01-02","open":36091,"high":36522,"low":35421,"close":35852,"volume":14522,"rsi_14":49.47,"sma_20":37625.0,"sma_60":38385.83,"sma_120":41107.08},{"date":"2026-01-05","open":36522,"high":36570,"low":34464,"close":36379,"volume":15946,"rsi_14":56.86,"sma_20":37645.0,"sma_60":38337.5,"sma_120":41018.33},{"date":"2026-01-06","open":37145,"high":37384,"low":36331,"close":37288,"volume":27759,"rsi_14":58.1,"sma_20":37717.5,"sma_60":38300.83,"sma_120":40907.92},{"date":"2026-01-07","open":37480,"high":37623,"low":34655,"close":35948,"volume":25445,"rsi_14":48.03,"sma_20":37712.5,"sma_60":38255.0,"sma_120":40785.83},{"date":"2026-01-08","open":36283,"high":36474,"low":35326,"close":35326,"volume":23381,"rsi_14":47.66,"sma_20":37670.0,"sma_60":38202.5,"sma_120":40660.83},{"date":"2026-01-09","open":36618,"high":37623,"low":36139,"close":36857,"volume":25335,"rsi_14":57.05,"sma_20":37695.0,"sma_60":38159.17,"sma_120":40561.67},{"date":"2026-01-12","open":37815,"high":38245,"low":36714,"close":37240,"volume":36959,"rsi_14":62.18,"sma_20":37765.0,"sma_60":38102.5,"sma_120":40446.67},{"date":"2026-01-13","open":37958,"high":37958,"low":36905,"close":37671,"volume":26461,"rsi_14":62.42,"sma_20":37867.5,"sma_60":38071.67,"sma_120":40330.42},{"date":"2026-01-14","open":37671,"high":37863,"low":36953,"close":37863,"volume":21421,"rsi_14":61.69,"sma_20":37940.0,"sma_60":38063.33,"sma_120":40224.17},{"date":"2026-01-15","open":38054,"high":38245,"low":37336,"close":38006,"volume":27205,"rsi_14":62.82,"sma_20":38035.0,"sma_60":38031.67,"sma_120":40130.0},{"date":"2026-01-16","open":38341,"high":38437,"low":37336,"close":37336,"volume":28308,"rsi_14":82.78,"sma_20":30105.0,"sma_60":27894.0,"sma_120":25741.76},{"date":"2026-01-19","open":38006,"high":38006,"low":37240,"close":37336,"volume":18166,"rsi_14":57.23,"sma_20":38205.0,"sma_60":37955.0,"sma_120":39930.0},{"date":"2026-01-20","open":37240,"high":37910,"low":37001,"close":37527,"volume":28759,"rsi_14":55.9,"sma_20":38315.0,"sma_60":37925.83,"sma_120":39830.83},{"date":"2026-01-21","open":37097,"high":37336,"low":36427,"close":36762,"volume":21376,"rsi_14":55.56,"sma_20":38365.0,"sma_60":37882.5,"sma_120":39734.58},{"date":"2026-01-22","open":36809,"high":37192,"low":36570,"close":36666,"volume":23381,"rsi_14":55.21,"sma_20":38392.5,"sma_60":37830.0,"sma_120":39637.08},{"date":"2026-01-23","open":37049,"high":37910,"low":36905,"close":37432,"volume":26369,"rsi_14":56.55,"sma_20":38462.5,"sma_60":37807.5,"sma_120":39551.67},{"date":"2026-01-26","open":37527,"high":38293,"low":37480,"close":37863,"volume":26551,"rsi_14":53.8,"sma_20":38547.5,"sma_60":37791.67,"sma_120":39470.42},{"date":"2026-01-27","open":37480,"high":37719,"low":37192,"close":37432,"volume":27078,"rsi_14":61.15,"sma_20":38612.5,"sma_60":37771.67,"sma_120":39391.25},{"date":"2026-01-28","open":37623,"high":38054,"low":37097,"close":37910,"volume":26892,"rsi_14":69.85,"sma_20":38680.0,"sma_60":37786.67,"sma_120":39318.75},{"date":"2026-01-29","open":37910,"high":39251,"low":37336,"close":39155,"volume":55095,"rsi_14":68.46,"sma_20":38850.0,"sma_60":37825.83,"sma_120":39306.25},{"date":"2026-01-30","open":40399,"high":40878,"low":39299,"close":39634,"volume":97202,"rsi_14":68.94,"sma_20":39047.5,"sma_60":37889.17,"sma_120":39286.25},{"date":"2026-02-02","open":39107,"high":39107,"low":36953,"close":37288,"volume":53993,"rsi_14":47.67,"sma_20":39095.0,"sma_60":37929.17,"sma_120":39240.42},{"date":"2026-02-03","open":37815,"high":38389,"low":37384,"close":38341,"volume":21205,"rsi_14":52.63,"sma_20":39150.0,"sma_60":37967.5,"sma_120":39205.42},{"date":"2026-02-04","open":38772,"high":39442,"low":38485,"close":38916,"volume":26008,"rsi_14":54.77,"sma_20":39305.0,"sma_60":38036.67,"sma_120":39182.08},{"date":"2026-02-05","open":38581,"high":38676,"low":37815,"close":37815,"volume":35132,"rsi_14":52.4,"sma_20":39435.0,"sma_60":38057.5,"sma_120":39165.0},{"date":"2026-02-06","open":37145,"high":37671,"low":35948,"close":37480,"volume":30116,"rsi_14":50.7,"sma_20":39467.5,"sma_60":38083.33,"sma_120":39152.92},{"date":"2026-02-09","open":37863,"high":38437,"low":37863,"close":38341,"volume":24581,"rsi_14":53.71,"sma_20":39525.0,"sma_60":38119.17,"sma_120":39150.42},{"date":"2026-02-10","open":38341,"high":38389,"low":37958,"close":38150,"volume":23442,"rsi_14":56.68,"sma_20":39550.0,"sma_60":38148.33,"sma_120":39145.42},{"date":"2026-02-11","open":38150,"high":38533,"low":37910,"close":38341,"volume":18638,"rsi_14":57.99,"sma_20":39575.0,"sma_60":38190.0,"sma_120":39142.5},{"date":"2026-02-12","open":38341,"high":38533,"low":38198,"close":38389,"volume":21221,"rsi_14":54.9,"sma_20":39595.0,"sma_60":38227.5,"sma_120":39147.92},{"date":"2026-02-13","open":38245,"high":38389,"low":37815,"close":38102,"volume":56324,"rsi_14":51.24,"sma_20":39635.0,"sma_60":38282.5,"sma_120":39163.75},{"date":"2026-02-19","open":38198,"high":38581,"low":36762,"close":38198,"volume":47110,"rsi_14":54.12,"sma_20":39680.0,"sma_60":38343.33,"sma_120":39178.33},{"date":"2026-02-20","open":38724,"high":39442,"low":38533,"close":39346,"volume":59713,"rsi_14":57.21,"sma_20":39775.0,"sma_60":38411.67,"sma_120":39198.33},{"date":"2026-02-23","open":39729,"high":39825,"low":39155,"close":39538,"volume":40219,"rsi_14":52.15,"sma_20":39920.0,"sma_60":38495.0,"sma_120":39211.67},{"date":"2026-02-24","open":39346,"high":39538,"low":38533,"close":39538,"volume":23299,"rsi_14":49.43,"sma_20":40070.0,"sma_60":38575.0,"sma_120":39225.0},{"date":"2026-02-25","open":39681,"high":39681,"low":39059,"close":39442,"volume":35629,"rsi_14":67.44,"sma_20":40175.0,"sma_60":38660.83,"sma_120":39236.67},{"date":"2026-02-26","open":39442,"high":39634,"low":38868,"close":39011,"volume":33319,"rsi_14":56.03,"sma_20":40235.0,"sma_60":38733.33,"sma_120":39247.5},{"date":"2026-02-27","open":39251,"high":39442,"low":38628,"close":39059,"volume":44727,"rsi_14":51.43,"sma_20":40320.0,"sma_60":38802.5,"sma_120":39251.25},{"date":"2026-03-03","open":41261,"high":42601,"low":39299,"close":39394,"volume":326423,"rsi_14":68.54,"sma_20":40397.5,"sma_60":38870.83,"sma_120":39260.42},{"date":"2026-03-04","open":41931,"high":44037,"low":34751,"close":34943,"volume":275270,"rsi_14":34.86,"sma_20":40177.5,"sma_60":38875.83,"sma_120":39230.83},{"date":"2026-03-05","open":36283,"high":38245,"low":35900,"close":37815,"volume":76355,"rsi_14":47.47,"sma_20":40082.5,"sma_60":38918.33,"sma_120":39226.25},{"date":"2026-03-06","open":39059,"high":39155,"low":37432,"close":38198,"volume":77451,"rsi_14":50.23,"sma_20":40130.0,"sma_60":38956.67,"sma_120":39222.08},{"date":"2026-03-09","open":38293,"high":38963,"low":36809,"close":37432,"volume":58582,"rsi_14":45.92,"sma_20":40082.5,"sma_60":38983.33,"sma_120":39210.83},{"date":"2026-03-10","open":37384,"high":38006,"low":36953,"close":37049,"volume":47319,"rsi_14":44.17,"sma_20":39985.0,"sma_60":39000.83,"sma_120":39197.08},{"date":"2026-03-11","open":37097,"high":37480,"low":36809,"close":37001,"volume":63513,"rsi_14":45.11,"sma_20":39942.5,"sma_60":39015.83,"sma_120":39184.58},{"date":"2026-03-12","open":37145,"high":37240,"low":36666,"close":37192,"volume":47945,"rsi_14":45.57,"sma_20":39927.5,"sma_60":39030.0,"sma_120":39174.58},{"date":"2026-03-13","open":37145,"high":37384,"low":36762,"close":36953,"volume":23356,"rsi_14":38.53,"sma_20":39855.0,"sma_60":39048.33,"sma_120":39157.08},{"date":"2026-03-16","open":37001,"high":37001,"low":35709,"close":36235,"volume":48463,"rsi_14":34.93,"sma_20":39755.0,"sma_60":39057.5,"sma_120":39135.42},{"date":"2026-03-17","open":36379,"high":36570,"low":36139,"close":36474,"volume":33590,"rsi_14":36.32,"sma_20":39657.5,"sma_60":34198.93,"sma_120":29504.67},{"date":"2026-03-18","open":36618,"high":36714,"low":36139,"close":36714,"volume":54317,"rsi_14":37.97,"sma_20":39570.0,"sma_60":34359.58,"sma_120":29627.83},{"date":"2026-03-19","open":36809,"high":36809,"low":36044,"close":36235,"volume":52281,"rsi_14":37.82,"sma_20":39472.5,"sma_60":34501.18,"sma_120":29748.22},{"date":"2026-03-20","open":36379,"high":36905,"low":36187,"close":36809,"volume":47221,"rsi_14":40.56,"sma_20":39400.0,"sma_60":34653.92,"sma_120":29869.68},{"date":"2026-03-23","open":36809,"high":37001,"low":35852,"close":35900,"volume":71095,"rsi_14":36.02,"sma_20":39220.0,"sma_60":34795.32,"sma_120":29986.88},{"date":"2026-03-24","open":37200,"high":37200,"low":36000,"close":36450,"volume":55268,"rsi_14":49.74,"sma_20":38977.5,"sma_60":34921.48,"sma_120":30094.21},{"date":"2026-03-25","open":36550,"high":36800,"low":36200,"close":36550,"volume":45184,"rsi_14":27.48,"sma_20":38740.0,"sma_60":35039.17,"sma_120":30202.93},{"date":"2026-03-26","open":36750,"high":36900,"low":35550,"close":35950,"volume":43114,"rsi_14":20.74,"sma_20":38477.5,"sma_60":35154.17,"sma_120":30301.3},{"date":"2026-03-27","open":35050,"high":35600,"low":34350,"close":35350,"volume":45823,"rsi_14":21.37,"sma_20":38207.5,"sma_60":35255.83,"sma_120":30392.42},{"date":"2026-03-30","open":35200,"high":35200,"low":34050,"close":34900,"volume":26584,"rsi_14":21.21,"sma_20":37912.5,"sma_60":35317.5,"sma_120":30478.65},{"date":"2026-03-31","open":34550,"high":34800,"low":34000,"close":34300,"volume":38780,"rsi_14":19.58,"sma_20":37570.0,"sma_60":35385.83,"sma_120":30555.09},{"date":"2026-04-01","open":34900,"high":35700,"low":34750,"close":35550,"volume":29107,"rsi_14":29.88,"sma_20":37522.5,"sma_60":35472.5,"sma_120":30643.92},{"date":"2026-04-02","open":35750,"high":36500,"low":34600,"close":35050,"volume":28859,"rsi_14":28.99,"sma_20":37300.0,"sma_60":35534.17,"sma_120":30730.28},{"date":"2026-04-03","open":35400,"high":36950,"low":35300,"close":36350,"volume":24360,"rsi_14":41.67,"sma_20":37122.5,"sma_60":35627.5,"sma_120":30829.45},{"date":"2026-04-06","open":47250,"high":47250,"low":43300,"close":47250,"volume":1127965,"rsi_14":73.28,"sma_20":37530.0,"sma_60":35905.83,"sma_120":31017.76},{"date":"2026-04-07","open":53600,"high":60900,"low":47250,"close":54800,"volume":3824540,"rsi_14":80.52,"sma_20":38335.0,"sma_60":36320.0,"sma_120":31269.55},{"date":"2026-04-08","open":55500,"high":58600,"low":51200,"close":54100,"volume":1334419,"rsi_14":79.93,"sma_20":39107.5,"sma_60":36717.5,"sma_120":31515.78},{"date":"2026-04-09","open":56300,"high":57900,"low":53600,"close":54200,"volume":779082,"rsi_14":79.55,"sma_20":39875.0,"sma_60":37119.17,"sma_120":31762.58},{"date":"2026-04-10","open":44750,"high":47200,"low":43750,"close":46350,"volume":1235392,"rsi_14":63.19,"sma_20":40262.5,"sma_60":37384.17,"sma_120":31945.63},{"date":"2026-04-13","open":47400,"high":47450,"low":44800,"close":45100,"volume":347503,"rsi_14":62.81,"sma_20":40625.0,"sma_60":37625.0,"sma_120":32118.56},{"date":"2026-04-14","open":44950,"high":45250,"low":44100,"close":44900,"volume":236695,"rsi_14":62.33,"sma_20":40965.0,"sma_60":37872.5,"sma_120":32288.12},{"date":"2026-04-15","open":45000,"high":45550,"low":44450,"close":44800,"volume":231203,"rsi_14":63.27,"sma_20":41287.5,"sma_60":38116.67,"sma_120":32452.92},{"date":"2026-04-16","open":44950,"high":47050,"low":44850,"close":46150,"volume":313451,"rsi_14":65.84,"sma_20":41702.5,"sma_60":38388.33,"sma_120":32628.96},{"date":"2026-04-17","open":46000,"high":46000,"low":45200,"close":45500,"volume":122154,"rsi_14":65.45,"sma_20":42055.0,"sma_60":38648.33,"sma_120":32798.46},{"date":"2026-04-20","open":45650,"high":46200,"low":45150,"close":45450,"volume":118621,"rsi_14":66.52,"sma_20":42452.5,"sma_60":38904.17,"sma_120":32965.85},{"date":"2026-04-21","open":45350,"high":45350,"low":44500,"close":44650,"volume":150055,"rsi_14":63.66,"sma_20":42862.5,"sma_60":39148.33,"sma_120":33133.06},{"date":"2026-04-22","open":44500,"high":44950,"low":44200,"close":44700,"volume":106426,"rsi_14":64.69,"sma_20":43270.0,"sma_60":39406.67,"sma_120":33297.3},{"date":"2026-04-23","open":44850,"high":44900,"low":43350,"close":44100,"volume":112706,"rsi_14":62.05,"sma_20":43677.5,"sma_60":39655.0,"sma_120":33458.51},{"date":"2026-04-24","open":43900,"high":44700,"low":43900,"close":44400,"volume":69804,"rsi_14":43.39,"sma_20":44130.0,"sma_60":39915.0,"sma_120":33622.78},{"date":"2026-04-27","open":47550,"high":47800,"low":45550,"close":47100,"volume":286471,"rsi_14":26.95,"sma_20":44740.0,"sma_60":40224.17,"sma_120":33808.15},{"date":"2026-04-28","open":46750,"high":47750,"low":46500,"close":46750,"volume":151360,"rsi_14":27.52,"sma_20":45362.5,"sma_60":41110.0,"sma_120":39448.33},{"date":"2026-04-29","open":46550,"high":46700,"low":45550,"close":45900,"volume":89222,"rsi_14":25.73,"sma_20":45880.0,"sma_60":41218.33,"sma_120":39495.0},{"date":"2026-04-30","open":45900,"high":47350,"low":44850,"close":45250,"volume":153690,"rsi_14":52.69,"sma_20":45377.5,"sma_60":41838.33,"sma_120":40817.92},{"date":"2026-05-04","open":45800,"high":47050,"low":45600,"close":46200,"volume":113610,"rsi_14":55.73,"sma_20":46882.5,"sma_60":41378.33,"sma_120":39653.75},{"date":"2026-05-06","open":45750,"high":45800,"low":44550,"close":44800,"volume":76685,"rsi_14":49.54,"sma_20":46760.0,"sma_60":41457.5,"sma_120":39712.5},{"date":"2026-05-07","open":44650,"high":44650,"low":43550,"close":43650,"volume":71125,"rsi_14":45.15,"sma_20":46202.5,"sma_60":41507.5,"sma_120":39772.08},{"date":"2026-05-08","open":43800,"high":44450,"low":43100,"close":43600,"volume":52971,"rsi_14":37.91,"sma_20":45677.5,"sma_60":41575.83,"sma_120":39816.67},{"date":"2026-05-11","open":43600,"high":43650,"low":42600,"close":42800,"volume":71255,"rsi_14":37.38,"sma_20":45107.5,"sma_60":41636.67,"sma_120":39860.0},{"date":"2026-05-12","open":43050,"high":43250,"low":41050,"close":41700,"volume":97662,"rsi_14":34.04,"sma_20":44875.0,"sma_60":41664.17,"sma_120":39891.67},{"date":"2026-05-13","open":41500,"high":42850,"low":41200,"close":41800,"volume":60037,"rsi_14":37.1,"sma_20":44710.0,"sma_60":41696.67,"sma_120":39922.5},{"date":"2026-05-14","open":43700,"high":43950,"low":42800,"close":43500,"volume":61813,"rsi_14":45.28,"sma_20":44640.0,"sma_60":41754.17,"sma_120":39972.08},{"date":"2026-05-15","open":43500,"high":43500,"low":41200,"close":41900,"volume":86543,"rsi_14":41.97,"sma_20":44495.0,"sma_60":41784.17,"sma_120":40005.83},{"date":"2026-05-18","open":41500,"high":41550,"low":40000,"close":40950,"volume":83195,"rsi_14":37.98,"sma_20":44235.0,"sma_60":41803.33,"sma_120":40042.92},{"date":"2026-05-19","open":40100,"high":41300,"low":39900,"close":40050,"volume":80537,"rsi_14":21.91,"sma_20":43962.5,"sma_60":41805.83,"sma_120":40074.58},{"date":"2026-05-20","open":39500,"high":39850,"low":38500,"close":39500,"volume":71034,"rsi_14":21.57,"sma_20":43665.0,"sma_60":41779.17,"sma_120":40095.42},{"date":"2026-05-21","open":40050,"high":40950,"low":39700,"close":40500,"volume":34894,"rsi_14":29.07,"sma_20":43457.5,"sma_60":41765.83,"sma_120":40130.42},{"date":"2026-05-22","open":40500,"high":41450,"low":40500,"close":41200,"volume":31536,"rsi_14":34.36,"sma_20":43282.5,"sma_60":41764.17,"sma_120":40169.58},{"date":"2026-05-26","open":42100,"high":42400,"low":41350,"close":42050,"volume":38171,"rsi_14":33.85,"sma_20":43180.0,"sma_60":41778.33,"sma_120":40219.58},{"date":"2026-05-27","open":42000,"high":42350,"low":40000,"close":40300,"volume":46342,"rsi_14":32.95,"sma_20":42975.0,"sma_60":41770.83,"sma_120":40252.08},{"date":"2026-05-28","open":40150,"high":40350,"low":39200,"close":40200,"volume":59945,"rsi_14":35.8,"sma_20":42630.0,"sma_60":41760.83,"sma_120":40281.67},{"date":"2026-05-29","open":40150,"high":40200,"low":38850,"close":39000,"volume":63876,"rsi_14":32.71,"sma_20":42242.5,"sma_60":41725.0,"sma_120":40297.92},{"date":"2026-06-01","open":38650,"high":39400,"low":37600,"close":38850,"volume":51998,"rsi_14":34.39,"sma_20":41890.0,"sma_60":41764.17,"sma_120":40320.0},{"date":"2026-06-02","open":37700,"high":39050,"low":37400,"close":38700,"volume":49730,"rsi_14":37.18,"sma_20":41562.5,"sma_60":41750.83,"sma_120":40334.58},{"date":"2026-06-04","open":38250,"high":39250,"low":37900,"close":38250,"volume":53329,"rsi_14":35.27,"sma_20":41165.0,"sma_60":41723.33,"sma_120":40340.0},{"date":"2026-06-05","open":37700,"high":37950,"low":36600,"close":37150,"volume":43124,"rsi_14":22.27,"sma_20":40782.5,"sma_60":41690.83,"sma_120":40337.08},{"date":"2026-06-08","open":34000,"high":36850,"low":34000,"close":35200,"volume":48711,"rsi_14":21.61,"sma_20":40360.0,"sma_60":41632.5,"sma_120":40316.67},{"date":"2026-06-09","open":34600,"high":36650,"low":34600,"close":35800,"volume":36671,"rsi_14":27.51,"sma_20":39970.0,"sma_60":41585.0,"sma_120":40300.42},{"date":"2026-06-10","open":35900,"high":36350,"low":34900,"close":35650,"volume":44509,"rsi_14":29.44,"sma_20":39612.5,"sma_60":41531.67,"sma_120":40280.83},{"date":"2026-06-11","open":35250,"high":36100,"low":34750,"close":35550,"volume":29342,"rsi_14":30.73,"sma_20":39305.0,"sma_60":41480.83,"sma_120":40264.58},{"date":"2026-06-12","open":36000,"high":37500,"low":35950,"close":37300,"volume":32358,"rsi_14":35.45,"sma_20":39080.0,"sma_60":41471.67,"sma_120":40264.58},{"date":"2026-06-15","open":37800,"high":40150,"low":37550,"close":39300,"volume":90568,"rsi_14":42.28,"sma_20":38870.0,"sma_60":41491.67,"sma_120":40274.58},{"date":"2026-06-16","open":40100,"high":40600,"low":39200,"close":39200,"volume":47433,"rsi_14":37.66,"sma_20":38735.0,"sma_60":41505.83,"sma_120":40286.25},{"date":"2026-06-17","open":39100,"high":39550,"low":38500,"close":39050,"volume":18997,"rsi_14":63.97,"sma_20":38220.0,"sma_60":41775.0,"sma_120":40385.83},{"date":"2026-06-18","open":39150,"high":39350,"low":37950,"close":37950,"volume":18987,"rsi_14":39.73,"sma_20":38535.0,"sma_60":41517.5,"sma_120":40306.25},{"date":"2026-06-19","open":38500,"high":38500,"low":36200,"close":36800,"volume":26879,"rsi_14":39.91,"sma_20":38400.0,"sma_60":41505.83,"sma_120":40304.58},{"date":"2026-06-22","open":35850,"high":36900,"low":35700,"close":36050,"volume":25999,"rsi_14":37.83,"sma_20":38177.5,"sma_60":41499.17,"sma_120":40293.33},{"date":"2026-06-23","open":35650,"high":36350,"low":34800,"close":34800,"volume":44234,"rsi_14":34.52,"sma_20":37857.5,"sma_60":41470.0,"sma_120":40268.75},{"date":"2026-06-24","open":34150,"high":36300,"low":34150,"close":35350,"volume":34334,"rsi_14":38.58,"sma_20":37522.5,"sma_60":41460.0,"sma_120":40249.17},{"date":"2026-06-25","open":35350,"high":36000,"low":34700,"close":34800,"volume":24595,"rsi_14":40.33,"sma_20":37247.5,"sma_60":41450.83,"sma_120":40223.75},{"date":"2026-06-26","open":34800,"high":34950,"low":33200,"close":34500,"volume":38934,"rsi_14":46.67,"sma_20":36962.5,"sma_60":41444.17,"sma_120":40196.25},{"date":"2026-06-29","open":33450,"high":35300,"low":33450,"close":34950,"volume":27312,"rsi_14":45.89,"sma_20":36760.0,"sma_60":41455.0,"sma_120":40168.75},{"date":"2026-06-30","open":34150,"high":35200,"low":34150,"close":34450,"volume":22744,"rsi_14":44.39,"sma_20":36540.0,"sma_60":41436.67,"sma_120":40143.33},{"date":"2026-07-01","open":34900,"high":36200,"low":34550,"close":35400,"volume":28042,"rsi_14":49.35,"sma_20":36375.0,"sma_60":41442.5,"sma_120":40126.25},{"date":"2026-07-02","open":35050,"high":35400,"low":34150,"close":34350,"volume":35985,"rsi_14":36.41,"sma_20":36180.0,"sma_60":41409.17,"sma_120":40095.83},{"date":"2026-07-03","open":34300,"high":34950,"low":33450,"close":34450,"volume":37344,"rsi_14":22.91,"sma_20":36045.0,"sma_60":41195.83,"sma_120":40058.33},{"date":"2026-07-06","open":34600,"high":36000,"low":34450,"close":35200,"volume":26812,"rsi_14":29.17,"sma_20":36045.0,"sma_60":40869.17,"sma_120":40038.75},{"date":"2026-07-07","open":34950,"high":35650,"low":34000,"close":34900,"volume":25363,"rsi_14":28.72,"sma_20":36000.0,"sma_60":40549.17,"sma_120":40022.08},{"date":"2026-07-08","open":34200,"high":35200,"low":33900,"close":34100,"volume":34034,"rsi_14":29.63,"sma_20":35922.5,"sma_60":40214.17,"sma_120":39985.42},{"date":"2026-07-09","open":33550,"high":34450,"low":32800,"close":33200,"volume":40671,"rsi_14":30.43,"sma_20":35805.0,"sma_60":39995.0,"sma_120":39937.92},{"date":"2026-07-10","open":33300,"high":34750,"low":33300,"close":34300,"volume":29088,"rsi_14":40.84,"sma_20":35655.0,"sma_60":39815.0,"sma_120":39895.83},{"date":"2026-07-13","open":34300,"high":35200,"low":33150,"close":33300,"volume":31306,"rsi_14":41.94,"sma_20":35355.0,"sma_60":39621.67,"sma_120":39843.75},{"date":"2026-07-14","open":33350,"high":33450,"low":32550,"close":32950,"volume":25632,"rsi_14":36.81,"sma_20":35042.5,"sma_60":39424.17,"sma_120":39787.5},{"date":"2026-07-15","open":33250,"high":34300,"low":33250,"close":33600,"volume":21085,"rsi_14":43.48,"sma_20":34770.0,"sma_60":39215.0,"sma_120":39742.5},{"date":"2026-07-16","open":33200,"high":33900,"low":33200,"close":33500,"volume":21573,"rsi_14":44.44,"sma_20":34547.5,"sma_60":39015.0,"sma_120":39696.67},{"date":"2026-07-20","open":32900,"high":33400,"low":32650,"close":32700,"volume":30558,"rsi_14":37.97,"sma_20":34342.5,"sma_60":38802.5,"sma_120":39642.5},{"date":"2026-07-21","open":32300,"high":33800,"low":32300,"close":33200,"volume":38398,"rsi_14":43.32,"sma_20":34200.0,"sma_60":38611.67,"sma_120":39599.17},{"date":"2026-07-22","open":33500,"high":33900,"low":33150,"close":33200,"volume":22961,"rsi_14":36.9,"sma_20":34120.0,"sma_60":38420.0,"sma_120":39556.67},{"date":"2026-07-23","open":33500,"high":34750,"low":33200,"close":34750,"volume":25419,"rsi_14":52.25,"sma_20":34090.0,"sma_60":38264.17,"sma_120":39520.42},{"date":"2026-07-24","open":33700,"high":35850,"low":33700,"close":34600,"volume":30792,"rsi_14":50.84,"sma_20":34080.0,"sma_60":38100.83,"sma_120":39479.17},{"date":"2026-07-27","open":34900,"high":35000,"low":34050,"close":34600,"volume":27045,"rsi_14":46.34,"sma_20":34085.0,"sma_60":37892.5,"sma_120":39441.67},{"date":"2026-07-28","open":33600,"high":35600,"low":33100,"close":33300,"volume":24454,"rsi_14":41.3,"sma_20":34002.5,"sma_60":37668.33,"sma_120":39389.17},{"date":"2026-07-29","open":33800,"high":33800,"low":31000,"close":31700,"volume":48412,"rsi_14":38.0,"sma_20":33865.0,"sma_60":37431.67,"sma_120":39312.5},{"date":"2026-07-30","open":29450,"high":34200,"low":29450,"close":33350,"volume":44846,"rsi_14":50.7,"sma_20":33762.5,"sma_60":37233.33,"sma_120":39245.42},{"date":"2026-07-31","open":33500,"high":36450,"low":33400,"close":35850,"volume":66856,"rsi_14":56.38,"sma_20":33837.5,"sma_60":37060.83,"sma_120":39219.58},{"date":"2026-08-03","open":35450,"high":35800,"low":34450,"close":34600,"volume":34495,"rsi_14":55.24,"sma_20":33845.0,"sma_60":36890.83,"sma_120":39174.17},{"date":"2026-08-04","open":34400,"high":35550,"low":34400,"close":35450,"volume":20385,"rsi_14":59.69,"sma_20":33857.5,"sma_60":36754.17,"sma_120":39130.83},{"date":"2026-08-05","open":35600,"high":37550,"low":35600,"close":36650,"volume":38908,"rsi_14":61.34,"sma_20":33945.0,"sma_60":36638.33,"sma_120":39107.08},{"date":"2026-08-06","open":36700,"high":37750,"low":36500,"close":37400,"volume":44450,"rsi_14":63.83,"sma_20":34110.0,"sma_60":36548.33,"sma_120":39092.5},{"date":"2026-08-07","open":37350,"high":37850,"low":36950,"close":37250,"volume":28401,"rsi_14":66.91,"sma_20":34312.5,"sma_60":36474.17,"sma_120":39069.17},{"date":"2026-08-10","open":37400,"high":38200,"low":37400,"close":38000,"volume":27680,"rsi_14":67.52,"sma_20":34497.5,"sma_60":36410.83,"sma_120":39053.75},{"date":"2026-08-11","open":37600,"high":38200,"low":37500,"close":37900,"volume":21571,"rsi_14":67.03,"sma_20":34727.5,"sma_60":36317.5,"sma_120":39035.83},{"date":"2026-08-12","open":38150,"high":38150,"low":37400,"close":37800,"volume":16441,"rsi_14":62.35,"sma_20":34970.0,"sma_60":36249.17,"sma_120":39016.67},{"date":"2026-08-13","open":38100,"high":38100,"low":37300,"close":37900,"volume":20123,"rsi_14":63.41,"sma_20":35185.0,"sma_60":36198.33,"sma_120":39000.83},{"date":"2026-08-14","open":37900,"high":39450,"low":37400,"close":39450,"volume":50535,"rsi_14":67.51,"sma_20":35482.5,"sma_60":36188.33,"sma_120":38997.08},{"date":"2026-08-18","open":38900,"high":38900,"low":37150,"close":37600,"volume":33463,"rsi_14":64.93,"sma_20":35727.5,"sma_60":36156.67,"sma_120":38967.92},{"date":"2026-08-19","open":37000,"high":37550,"low":36600,"close":36650,"volume":14908,"rsi_14":68.0,"sma_20":35900.0,"sma_60":36092.5,"sma_120":38929.17},{"date":"2026-08-20","open":36700,"high":37700,"low":36700,"close":37250,"volume":16517,"rsi_14":65.35,"sma_20":36102.5,"sma_60":36026.67,"sma_120":38895.42},{"date":"2026-08-21","open":37250,"high":37250,"low":36050,"close":36900,"volume":25942,"rsi_14":54.98,"sma_20":36210.0,"sma_60":35940.83,"sma_120":38859.58},{"date":"2026-08-24","open":37100,"high":38100,"low":36650,"close":37850,"volume":28057,"rsi_14":65.85,"sma_20":36372.5,"sma_60":35900.0,"sma_120":38835.42},{"date":"2026-08-25","open":37450,"high":38900,"low":37450,"close":38850,"volume":46252,"rsi_14":66.35,"sma_20":36585.0,"sma_60":35877.5,"sma_120":38819.17},{"date":"2026-08-26","open":39000,"high":39000,"low":37750,"close":38350,"volume":20773,"rsi_14":58.76,"sma_20":36837.5,"sma_60":35866.67,"sma_120":38795.83},{"date":"2026-08-27","open":38350,"high":38750,"low":38200,"close":38550,"volume":18270,"rsi_14":56.28,"sma_20":37180.0,"sma_60":35861.67,"sma_120":38812.92},{"date":"2026-08-28","open":38700,"high":38900,"low":38050,"close":38700,"volume":21259,"rsi_14":57.92,"sma_20":37447.5,"sma_60":35861.67,"sma_120":38806.25},{"date":"2026-08-31","open":38700,"high":38700,"low":37650,"close":37750,"volume":18077,"rsi_14":48.66,"sma_20":37542.5,"sma_60":35853.33,"sma_120":38788.33},{"date":"2026-09-01","open":37750,"high":38050,"low":37550,"close":38050,"volume":11073,"rsi_14":50.79,"sma_20":37715.0,"sma_60":35868.33,"sma_120":38779.58},{"date":"2026-09-02","open":37800,"high":37800,"low":36850,"close":36950,"volume":24452,"rsi_14":45.97,"sma_20":37790.0,"sma_60":35897.5,"sma_120":38765.0},{"date":"2026-09-03","open":37400,"high":37500,"low":36550,"close":37300,"volume":14259,"rsi_14":47.22,"sma_20":37822.5,"sma_60":35922.5,"sma_120":38753.75},{"date":"2026-09-04","open":37500,"high":37900,"low":37100,"close":37100,"volume":8424,"rsi_14":37.57,"sma_20":37807.5,"sma_60":35946.67,"sma_120":38739.17},{"date":"2026-09-07","open":37900,"high":37900,"low":37300,"close":37700,"volume":13490,"rsi_14":50.61,"sma_20":37830.0,"sma_60":35982.5,"sma_120":38731.67},{"date":"2026-09-08","open":37900,"high":38300,"low":37200,"close":37200,"volume":11295,"rsi_14":53.55,"sma_20":37790.0,"sma_60":35980.83,"sma_120":38726.25},{"date":"2026-09-09","open":37250,"high":37800,"low":37150,"close":37400,"volume":13049,"rsi_14":51.02,"sma_20":37765.0,"sma_60":35949.17,"sma_120":38720.42},{"date":"2026-09-10","open":37400,"high":38200,"low":36550,"close":37800,"volume":27325,"rsi_14":56.08,"sma_20":37765.0,"sma_60":35925.83,"sma_120":38715.83},{"date":"2026-09-11","open":37800,"high":37800,"low":37050,"close":37150,"volume":8109,"rsi_14":45.07,"sma_20":37727.5,"sma_60":35894.17,"sma_120":38710.0},{"date":"2026-09-14","open":36650,"high":37800,"low":36650,"close":37400,"volume":10501,"rsi_14":38.58,"sma_20":37625.0,"sma_60":35885.0,"sma_120":38701.25},{"date":"2026-09-15","open":37800,"high":37800,"low":36950,"close":37200,"volume":10857,"rsi_14":40.5,"sma_20":37605.0,"sma_60":35891.67,"sma_120":38698.75},{"date":"2026-09-16","open":37700,"high":37700,"low":37000,"close":37450,"volume":6758,"rsi_14":40.98,"sma_20":37645.0,"sma_60":35915.0,"sma_120":38707.08},{"date":"2026-09-17","open":37050,"high":37850,"low":37050,"close":37500,"volume":5967,"rsi_14":40.0,"sma_20":37657.5,"sma_60":35960.0,"sma_120":38715.0},{"date":"2026-09-18","open":37600,"high":37800,"low":37350,"close":37600,"volume":6126,"rsi_14":48.54,"sma_20":37692.5,"sma_60":35997.5,"sma_120":38728.75},{"date":"2026-09-21","open":37700,"high":37950,"low":37200,"close":37400,"volume":7590,"rsi_14":43.56,"sma_20":37670.0,"sma_60":36040.83,"sma_120":38745.83},{"date":"2026-09-22","open":37550,"high":37650,"low":37000,"close":37450,"volume":10810,"rsi_14":56.25,"sma_20":37600.0,"sma_60":36090.0,"sma_120":38767.08},{"date":"2026-09-23","open":37700,"high":37800,"low":36750,"close":37200,"volume":12427,"rsi_14":48.72,"sma_20":37542.5,"sma_60":36127.5,"sma_120":38791.25},{"date":"2026-09-28","open":36700,"high":37450,"low":36350,"close":37050,"volume":11221,"rsi_14":49.35,"sma_20":37467.5,"sma_60":36170.83,"sma_120":38803.75},{"date":"2026-09-29","open":37100,"high":37100,"low":36350,"close":37000,"volume":11839,"rsi_14":39.39,"sma_20":37382.5,"sma_60":36197.5,"sma_120":38820.0},{"date":"2026-09-30","open":37850,"high":37850,"low":36600,"close":36650,"volume":7024,"rsi_14":41.27,"sma_20":37327.5,"sma_60":36235.83,"sma_120":38822.5},{"date":"2026-10-01","open":36650,"high":37200,"low":36500,"close":36800,"volume":6425,"rsi_14":40.32,"sma_20":37265.0,"sma_60":36275.0,"sma_120":38735.42},{"date":"2026-10-02","open":37750,"high":37750,"low":36250,"close":36950,"volume":8214,"rsi_14":35.09,"sma_20":37265.0,"sma_60":36304.17,"sma_120":38586.67},{"date":"2026-10-06","open":37000,"high":37250,"low":36500,"close":36800,"volume":6829,"rsi_14":42.55,"sma_20":37240.0,"sma_60":36335.83,"sma_120":38442.5},{"date":"2026-10-07","open":36400,"high":36500,"low":35300,"close":35550,"volume":23304,"rsi_14":22.39,"sma_20":37162.5,"sma_60":36360.0,"sma_120":38287.08},{"date":"2026-10-08","open":35700,"high":35700,"low":35100,"close":35150,"volume":5749,"rsi_14":21.13,"sma_20":37035.0,"sma_60":36392.5,"sma_120":38193.75},{"date":"2026-10-12","open":35200,"high":35800,"low":34900,"close":35350,"volume":16118,"rsi_14":20.0,"sma_20":36942.5,"sma_60":36410.0,"sma_120":38112.5},{"date":"2026-10-13","open":34550,"high":35000,"low":33750,"close":34650,"volume":18198,"rsi_14":15.66,"sma_20":36805.0,"sma_60":36432.5,"sma_120":38027.08},{"date":"2026-10-14","open":34300,"high":35400,"low":34300,"close":34550,"volume":6422,"rsi_14":13.25,"sma_20":36642.5,"sma_60":36459.17,"sma_120":37941.67},{"date":"2026-10-15","open":34400,"high":34400,"low":33250,"close":33600,"volume":21046,"rsi_14":11.22,"sma_20":36465.0,"sma_60":36459.17,"sma_120":37837.08},{"date":"2026-10-16","open":33650,"high":34950,"low":33600,"close":34400,"volume":9706,"rsi_14":23.01,"sma_20":36315.0,"sma_60":36474.17,"sma_120":37744.58},{"date":"2026-10-19","open":33600,"high":35100,"low":33600,"close":34900,"volume":14317,"rsi_14":30.51,"sma_20":36200.0,"sma_60":36510.83,"sma_120":37656.67},{"date":"2026-10-20","open":34900,"high":35300,"low":34000,"close":34250,"volume":6606,"rsi_14":28.12,"sma_20":36040.0,"sma_60":36528.33,"sma_120":37570.0},{"date":"2026-10-21","open":34950,"high":34950,"low":33800,"close":34100,"volume":10293,"rsi_14":27.69,"sma_20":35870.0,"sma_60":36543.33,"sma_120":37481.67},{"date":"2026-10-22","open":34050,"high":34400,"low":33800,"close":33950,"volume":9462,"rsi_14":28.57,"sma_20":35687.5,"sma_60":36530.0,"sma_120":37397.08},{"date":"2026-10-23","open":33151,"high":33599,"low":33052,"close":33550,"volume":12911}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7231.036753081753,"pbr":0.39,"per":4.64,"roa":2.71,"roe":3.1,"grade":"C","comment":"PER 4.64배, ROE 3.1%","revenue":495409291089.0,"analysis":"PER 4.6배입니다. ROE 3.1%입니다. 시가총액 4837.31억. 매출 4954.09억, 영업이익 966.87억.","eps_basis":"TTM","debt_ratio":0.14352870597435355,"market_cap":483730878400,"net_income":104196792248.0,"total_debt":176670036603.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.49,"total_assets":1407573885444.0,"total_equity":1230903848841.0,"profit_margin":21.03,"revenue_basis":"TTM","dividend_yield":3.58,"net_income_basis":"TTM","operating_income":96686976350.0,"operating_margin":19.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33550.0,"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":21248.0},{"date":"2016-10-25","close":20945.0},{"date":"2016-10-26","close":20853.0},{"date":"2016-10-27","close":21155.0},{"date":"2016-10-28","close":21644.0},{"date":"2016-10-31","close":21737.0},{"date":"2016-11-01","close":21620.0},{"date":"2016-11-02","close":21597.0},{"date":"2016-11-03","close":21434.0},{"date":"2016-11-04","close":21783.0},{"date":"2016-11-07","close":21691.0},{"date":"2016-11-08","close":21318.0},{"date":"2016-11-09","close":21411.0},{"date":"2016-11-10","close":22365.0},{"date":"2016-11-11","close":22365.0},{"date":"2016-11-14","close":22575.0},{"date":"2016-11-15","close":22970.0},{"date":"2016-11-16","close":22970.0},{"date":"2016-11-17","close":22319.0},{"date":"2016-11-18","close":22738.0},{"date":"2016-11-21","close":22249.0},{"date":"2016-11-22","close":22389.0},{"date":"2016-11-23","close":22575.0},{"date":"2016-11-24","close":22552.0},{"date":"2016-11-25","close":22552.0},{"date":"2016-11-28","close":22249.0},{"date":"2016-11-29","close":22389.0},{"date":"2016-11-30","close":22109.0},{"date":"2016-12-01","close":22016.0},{"date":"2016-12-02","close":22016.0},{"date":"2016-12-05","close":22342.0},{"date":"2016-12-06","close":22924.0},{"date":"2016-12-07","close":22807.0},{"date":"2016-12-08","close":23156.0},{"date":"2016-12-09","close":22924.0},{"date":"2016-12-12","close":23064.0},{"date":"2016-12-13","close":22947.0},{"date":"2016-12-14","close":22575.0},{"date":"2016-12-15","close":22575.0},{"date":"2016-12-16","close":21969.0},{"date":"2016-12-19","close":22295.0},{"date":"2016-12-20","close":22272.0},{"date":"2016-12-21","close":22342.0},{"date":"2016-12-22","close":22319.0},{"date":"2016-12-23","close":22342.0},{"date":"2016-12-26","close":22179.0},{"date":"2016-12-27","close":22691.0},{"date":"2016-12-28","close":22389.0},{"date":"2016-12-29","close":22575.0},{"date":"2017-01-02","close":22389.0},{"date":"2017-01-03","close":22528.0},{"date":"2017-01-04","close":22482.0},{"date":"2017-01-05","close":22156.0},{"date":"2017-01-06","close":22156.0},{"date":"2017-01-09","close":22063.0},{"date":"2017-01-10","close":21737.0},{"date":"2017-01-11","close":22761.0},{"date":"2017-01-12","close":22598.0},{"date":"2017-01-13","close":22435.0},{"date":"2017-01-16","close":22575.0},{"date":"2017-01-17","close":22342.0},{"date":"2017-01-18","close":22132.0},{"date":"2017-01-19","close":22086.0},{"date":"2017-01-20","close":21877.0},{"date":"2017-01-23","close":22040.0},{"date":"2017-01-24","close":22040.0},{"date":"2017-01-25","close":22365.0},{"date":"2017-01-26","close":22505.0},{"date":"2017-01-31","close":22482.0},{"date":"2017-02-01","close":22644.0},{"date":"2017-02-02","close":22621.0},{"date":"2017-02-03","close":22691.0},{"date":"2017-02-06","close":22063.0},{"date":"2017-02-07","close":21434.0},{"date":"2017-02-08","close":21783.0},{"date":"2017-02-09","close":21644.0},{"date":"2017-02-10","close":21318.0},{"date":"2017-02-13","close":21853.0},{"date":"2017-02-14","close":21900.0},{"date":"2017-02-15","close":21900.0},{"date":"2017-02-16","close":21877.0},{"date":"2017-02-17","close":22295.0},{"date":"2017-02-20","close":22389.0},{"date":"2017-02-21","close":22877.0},{"date":"2017-02-22","close":22854.0},{"date":"2017-02-23","close":22854.0},{"date":"2017-02-24","close":22389.0},{"date":"2017-02-27","close":22435.0},{"date":"2017-02-28","close":22598.0},{"date":"2017-03-02","close":22552.0},{"date":"2017-03-03","close":22342.0},{"date":"2017-03-06","close":22203.0},{"date":"2017-03-07","close":22435.0},{"date":"2017-03-08","close":22715.0},{"date":"2017-03-09","close":22691.0},{"date":"2017-03-10","close":22715.0},{"date":"2017-03-13","close":22644.0},{"date":"2017-03-14","close":22528.0},{"date":"2017-03-15","close":22156.0},{"date":"2017-03-16","close":22272.0},{"date":"2017-03-17","close":22342.0},{"date":"2017-03-20","close":21783.0},{"date":"2017-03-21","close":21644.0},{"date":"2017-03-22","close":21783.0},{"date":"2017-03-23","close":22226.0},{"date":"2017-03-24","close":21853.0},{"date":"2017-03-27","close":21830.0},{"date":"2017-03-28","close":21714.0},{"date":"2017-03-29","close":21597.0},{"date":"2017-03-30","close":21877.0},{"date":"2017-03-31","close":21877.0},{"date":"2017-04-03","close":21737.0},{"date":"2017-04-04","close":21667.0},{"date":"2017-04-05","close":21853.0},{"date":"2017-04-06","close":22272.0},{"date":"2017-04-07","close":22552.0},{"date":"2017-04-10","close":22715.0},{"date":"2017-04-11","close":22156.0},{"date":"2017-04-12","close":22435.0},{"date":"2017-04-13","close":22226.0},{"date":"2017-04-14","close":22226.0},{"date":"2017-04-17","close":22342.0},{"date":"2017-04-18","close":22412.0},{"date":"2017-04-19","close":22249.0},{"date":"2017-04-20","close":22295.0},{"date":"2017-04-21","close":22552.0},{"date":"2017-04-24","close":22621.0},{"date":"2017-04-25","close":22691.0},{"date":"2017-04-26","close":22598.0},{"date":"2017-04-27","close":22621.0},{"date":"2017-04-28","close":22203.0},{"date":"2017-05-02","close":22389.0},{"date":"2017-05-04","close":22319.0},{"date":"2017-05-08","close":22342.0},{"date":"2017-05-10","close":22342.0},{"date":"2017-05-11","close":22482.0},{"date":"2017-05-12","close":22738.0},{"date":"2017-05-15","close":22901.0},{"date":"2017-05-16","close":23133.0},{"date":"2017-05-17","close":23227.0},{"date":"2017-05-18","close":22994.0},{"date":"2017-05-19","close":23180.0},{"date":"2017-05-22","close":23366.0},{"date":"2017-05-23","close":24111.0},{"date":"2017-05-24","close":24855.0},{"date":"2017-05-25","close":24902.0},{"date":"2017-05-26","close":24530.0},{"date":"2017-05-29","close":24343.0},{"date":"2017-05-30","close":24343.0},{"date":"2017-05-31","close":24064.0},{"date":"2017-06-01","close":24018.0},{"date":"2017-06-02","close":24204.0},{"date":"2017-06-05","close":24623.0},{"date":"2017-06-07","close":25135.0},{"date":"2017-06-08","close":24809.0},{"date":"2017-06-09","close":25135.0},{"date":"2017-06-12","close":24716.0},{"date":"2017-06-13","close":25135.0},{"date":"2017-06-14","close":25275.0},{"date":"2017-06-15","close":25275.0},{"date":"2017-06-16","close":25507.0},{"date":"2017-06-19","close":25228.0},{"date":"2017-06-20","close":24763.0},{"date":"2017-06-21","close":24902.0},{"date":"2017-06-22","close":24809.0},{"date":"2017-06-23","close":24251.0},{"date":"2017-06-26","close":24623.0},{"date":"2017-06-27","close":24576.0},{"date":"2017-06-28","close":25135.0},{"date":"2017-06-29","close":25367.0},{"date":"2017-06-30","close":25321.0},{"date":"2017-07-03","close":25787.0},{"date":"2017-07-04","close":25600.0},{"date":"2017-07-05","close":26112.0},{"date":"2017-07-06","close":26112.0},{"date":"2017-07-07","close":25833.0},{"date":"2017-07-10","close":25833.0},{"date":"2017-07-11","close":26019.0},{"date":"2017-07-12","close":25507.0},{"date":"2017-07-13","close":26811.0},{"date":"2017-07-14","close":26578.0},{"date":"2017-07-17","close":26578.0},{"date":"2017-07-18","close":26903.0},{"date":"2017-07-19","close":26811.0},{"date":"2017-07-20","close":26764.0},{"date":"2017-07-21","close":26299.0},{"date":"2017-07-24","close":26299.0},{"date":"2017-07-25","close":25787.0},{"date":"2017-07-26","close":26391.0},{"date":"2017-07-27","close":26671.0},{"date":"2017-07-28","close":26252.0},{"date":"2017-07-31","close":26717.0},{"date":"2017-08-01","close":27369.0},{"date":"2017-08-02","close":27835.0},{"date":"2017-08-03","close":27462.0},{"date":"2017-08-04","close":27974.0},{"date":"2017-08-07","close":27276.0},{"date":"2017-08-08","close":27649.0},{"date":"2017-08-09","close":27602.0},{"date":"2017-08-10","close":27835.0},{"date":"2017-08-11","close":27276.0},{"date":"2017-08-14","close":27555.0},{"date":"2017-08-16","close":27602.0},{"date":"2017-08-17","close":27695.0},{"date":"2017-08-18","close":27927.0},{"date":"2017-08-21","close":27695.0},{"date":"2017-08-22","close":27649.0},{"date":"2017-08-23","close":27323.0},{"date":"2017-08-24","close":27462.0},{"date":"2017-08-25","close":27415.0},{"date":"2017-08-28","close":27649.0},{"date":"2017-08-29","close":27788.0},{"date":"2017-08-30","close":27881.0},{"date":"2017-08-31","close":27974.0},{"date":"2017-09-01","close":27741.0},{"date":"2017-09-04","close":27741.0},{"date":"2017-09-05","close":27369.0},{"date":"2017-09-06","close":26997.0},{"date":"2017-09-07","close":27695.0},{"date":"2017-09-08","close":27649.0},{"date":"2017-09-11","close":27602.0},{"date":"2017-09-12","close":27927.0},{"date":"2017-09-13","close":27741.0},{"date":"2017-09-14","close":27276.0},{"date":"2017-09-15","close":26717.0},{"date":"2017-09-18","close":26857.0},{"date":"2017-09-19","close":26717.0},{"date":"2017-09-20","close":26624.0},{"date":"2017-09-21","close":25973.0},{"date":"2017-09-22","close":24995.0},{"date":"2017-09-25","close":24809.0},{"date":"2017-09-26","close":24949.0},{"date":"2017-09-27","close":25228.0},{"date":"2017-09-28","close":25647.0},{"date":"2017-09-29","close":26066.0},{"date":"2017-10-10","close":26857.0},{"date":"2017-10-11","close":26997.0},{"date":"2017-10-12","close":27136.0},{"date":"2017-10-13","close":26578.0},{"date":"2017-10-16","close":26671.0},{"date":"2017-10-17","close":27229.0},{"date":"2017-10-18","close":26764.0},{"date":"2017-10-19","close":26764.0},{"date":"2017-10-20","close":26531.0},{"date":"2017-10-23","close":26159.0},{"date":"2017-10-24","close":26252.0},{"date":"2017-10-25","close":26066.0},{"date":"2017-10-26","close":25554.0},{"date":"2017-10-27","close":25973.0},{"date":"2017-10-30","close":25135.0},{"date":"2017-10-31","close":25275.0},{"date":"2017-11-01","close":25088.0},{"date":"2017-11-02","close":24809.0},{"date":"2017-11-03","close":25135.0},{"date":"2017-11-06","close":24902.0},{"date":"2017-11-07","close":24809.0},{"date":"2017-11-08","close":24669.0},{"date":"2017-11-09","close":24949.0},{"date":"2017-11-10","close":25321.0},{"date":"2017-11-13","close":24716.0},{"date":"2017-11-14","close":24763.0},{"date":"2017-11-15","close":24251.0},{"date":"2017-11-16","close":24576.0},{"date":"2017-11-17","close":24204.0},{"date":"2017-11-20","close":24204.0},{"date":"2017-11-21","close":23645.0},{"date":"2017-11-22","close":23831.0},{"date":"2017-11-23","close":24483.0},{"date":"2017-11-24","close":24483.0},{"date":"2017-11-27","close":24530.0},{"date":"2017-11-28","close":24157.0},{"date":"2017-11-29","close":24204.0},{"date":"2017-11-30","close":24623.0},{"date":"2017-12-01","close":23785.0},{"date":"2017-12-04","close":23739.0},{"date":"2017-12-05","close":23878.0},{"date":"2017-12-06","close":23925.0},{"date":"2017-12-07","close":23925.0},{"date":"2017-12-08","close":23692.0},{"date":"2017-12-11","close":23831.0},{"date":"2017-12-12","close":23925.0},{"date":"2017-12-13","close":24018.0},{"date":"2017-12-14","close":23692.0},{"date":"2017-12-15","close":24157.0},{"date":"2017-12-18","close":24204.0},{"date":"2017-12-19","close":24530.0},{"date":"2017-12-20","close":24902.0},{"date":"2017-12-21","close":24576.0},{"date":"2017-12-22","close":24855.0},{"date":"2017-12-26","close":24343.0},{"date":"2017-12-27","close":24297.0},{"date":"2017-12-28","close":24437.0},{"date":"2018-01-02","close":24902.0},{"date":"2018-01-03","close":25181.0},{"date":"2018-01-04","close":24949.0},{"date":"2018-01-05","close":25181.0},{"date":"2018-01-08","close":25042.0},{"date":"2018-01-09","close":25414.0},{"date":"2018-01-10","close":25461.0},{"date":"2018-01-11","close":25367.0},{"date":"2018-01-12","close":25275.0},{"date":"2018-01-15","close":25461.0},{"date":"2018-01-16","close":25414.0},{"date":"2018-01-17","close":24949.0},{"date":"2018-01-18","close":25181.0},{"date":"2018-01-19","close":25275.0},{"date":"2018-01-22","close":24716.0},{"date":"2018-01-23","close":24855.0},{"date":"2018-01-24","close":25088.0},{"date":"2018-01-25","close":25181.0},{"date":"2018-01-26","close":25181.0},{"date":"2018-01-29","close":25181.0},{"date":"2018-01-30","close":25321.0},{"date":"2018-01-31","close":25367.0},{"date":"2018-02-01","close":25554.0},{"date":"2018-02-02","close":25088.0},{"date":"2018-02-05","close":24437.0},{"date":"2018-02-06","close":24530.0},{"date":"2018-02-07","close":24390.0},{"date":"2018-02-08","close":23971.0},{"date":"2018-02-09","close":23739.0},{"date":"2018-02-12","close":23831.0},{"date":"2018-02-13","close":23925.0},{"date":"2018-02-14","close":23692.0},{"date":"2018-02-19","close":23925.0},{"date":"2018-02-20","close":24018.0},{"date":"2018-02-21","close":24297.0},{"date":"2018-02-22","close":23831.0},{"date":"2018-02-23","close":23925.0},{"date":"2018-02-26","close":24018.0},{"date":"2018-02-27","close":24204.0},{"date":"2018-02-28","close":24297.0},{"date":"2018-03-02","close":24251.0},{"date":"2018-03-05","close":23925.0},{"date":"2018-03-06","close":24111.0},{"date":"2018-03-07","close":23552.0},{"date":"2018-03-08","close":23506.0},{"date":"2018-03-09","close":23645.0},{"date":"2018-03-12","close":23785.0},{"date":"2018-03-13","close":23878.0},{"date":"2018-03-14","close":23692.0},{"date":"2018-03-15","close":23459.0},{"date":"2018-03-16","close":23552.0},{"date":"2018-03-19","close":23552.0},{"date":"2018-03-20","close":23552.0},{"date":"2018-03-21","close":23273.0},{"date":"2018-03-22","close":23552.0},{"date":"2018-03-23","close":23064.0},{"date":"2018-03-26","close":23250.0},{"date":"2018-03-27","close":23413.0},{"date":"2018-03-28","close":23180.0},{"date":"2018-03-29","close":23366.0},{"date":"2018-03-30","close":23785.0},{"date":"2018-04-02","close":23831.0},{"date":"2018-04-03","close":23785.0},{"date":"2018-04-04","close":23552.0},{"date":"2018-04-05","close":23552.0},{"date":"2018-04-06","close":23459.0},{"date":"2018-04-09","close":23250.0},{"date":"2018-04-10","close":23087.0},{"date":"2018-04-11","close":23040.0},{"date":"2018-04-12","close":23156.0},{"date":"2018-04-13","close":22807.0},{"date":"2018-04-16","close":22621.0},{"date":"2018-04-17","close":22621.0},{"date":"2018-04-18","close":22761.0},{"date":"2018-04-19","close":22807.0},{"date":"2018-04-20","close":22761.0},{"date":"2018-04-23","close":22644.0},{"date":"2018-04-24","close":22412.0},{"date":"2018-04-25","close":22342.0},{"date":"2018-04-26","close":22179.0},{"date":"2018-04-27","close":22505.0},{"date":"2018-04-30","close":22552.0},{"date":"2018-05-02","close":22644.0},{"date":"2018-05-03","close":22668.0},{"date":"2018-05-04","close":22575.0},{"date":"2018-05-08","close":22644.0},{"date":"2018-05-09","close":22668.0},{"date":"2018-05-10","close":23040.0},{"date":"2018-05-11","close":23459.0},{"date":"2018-05-14","close":23552.0},{"date":"2018-05-15","close":23599.0},{"date":"2018-05-16","close":22691.0},{"date":"2018-05-17","close":22761.0},{"date":"2018-05-18","close":22784.0},{"date":"2018-05-21","close":22668.0},{"date":"2018-05-23","close":22575.0},{"date":"2018-05-24","close":22295.0},{"date":"2018-05-25","close":21620.0},{"date":"2018-05-28","close":22226.0},{"date":"2018-05-29","close":22203.0},{"date":"2018-05-30","close":22272.0},{"date":"2018-05-31","close":22342.0},{"date":"2018-06-01","close":22109.0},{"date":"2018-06-04","close":22156.0},{"date":"2018-06-05","close":22156.0},{"date":"2018-06-07","close":22249.0},{"date":"2018-06-08","close":22179.0},{"date":"2018-06-11","close":21993.0},{"date":"2018-06-12","close":22109.0},{"date":"2018-06-14","close":21644.0},{"date":"2018-06-15","close":20620.0},{"date":"2018-06-18","close":19596.0},{"date":"2018-06-19","close":18758.0},{"date":"2018-06-20","close":19386.0},{"date":"2018-06-21","close":19107.0},{"date":"2018-06-22","close":19247.0},{"date":"2018-06-25","close":19712.0},{"date":"2018-06-26","close":19782.0},{"date":"2018-06-27","close":19549.0},{"date":"2018-06-28","close":19759.0},{"date":"2018-06-29","close":19642.0},{"date":"2018-07-02","close":19317.0},{"date":"2018-07-03","close":19270.0},{"date":"2018-07-04","close":19340.0},{"date":"2018-07-05","close":19293.0},{"date":"2018-07-06","close":19317.0},{"date":"2018-07-09","close":18991.0},{"date":"2018-07-10","close":19363.0},{"date":"2018-07-11","close":19107.0},{"date":"2018-07-12","close":19247.0},{"date":"2018-07-13","close":19526.0},{"date":"2018-07-16","close":19433.0},{"date":"2018-07-17","close":19433.0},{"date":"2018-07-18","close":19572.0},{"date":"2018-07-19","close":18968.0},{"date":"2018-07-20","close":18897.0},{"date":"2018-07-23","close":18897.0},{"date":"2018-07-24","close":18897.0},{"date":"2018-07-25","close":19340.0},{"date":"2018-07-26","close":19386.0},{"date":"2018-07-27","close":19503.0},{"date":"2018-07-30","close":19549.0},{"date":"2018-07-31","close":19782.0},{"date":"2018-08-01","close":20084.0},{"date":"2018-08-02","close":19829.0},{"date":"2018-08-03","close":19852.0},{"date":"2018-08-06","close":19829.0},{"date":"2018-08-07","close":19689.0},{"date":"2018-08-08","close":19549.0},{"date":"2018-08-09","close":19409.0},{"date":"2018-08-10","close":19480.0},{"date":"2018-08-13","close":19247.0},{"date":"2018-08-14","close":19317.0},{"date":"2018-08-16","close":19107.0},{"date":"2018-08-17","close":19130.0},{"date":"2018-08-20","close":19154.0},{"date":"2018-08-21","close":19247.0},{"date":"2018-08-22","close":19363.0},{"date":"2018-08-23","close":19270.0},{"date":"2018-08-24","close":19130.0},{"date":"2018-08-27","close":19270.0},{"date":"2018-08-28","close":19386.0},{"date":"2018-08-29","close":19363.0},{"date":"2018-08-30","close":19433.0},{"date":"2018-08-31","close":19223.0},{"date":"2018-09-03","close":19107.0},{"date":"2018-09-04","close":18851.0},{"date":"2018-09-05","close":18897.0},{"date":"2018-09-06","close":18991.0},{"date":"2018-09-07","close":18897.0},{"date":"2018-09-10","close":18968.0},{"date":"2018-09-11","close":18758.0},{"date":"2018-09-12","close":18711.0},{"date":"2018-09-13","close":18735.0},{"date":"2018-09-14","close":18851.0},{"date":"2018-09-17","close":18897.0},{"date":"2018-09-18","close":18781.0},{"date":"2018-09-19","close":18851.0},{"date":"2018-09-20","close":19037.0},{"date":"2018-09-21","close":19270.0},{"date":"2018-09-27","close":19409.0},{"date":"2018-09-28","close":19317.0},{"date":"2018-10-01","close":19549.0},{"date":"2018-10-02","close":19317.0},{"date":"2018-10-04","close":19409.0},{"date":"2018-10-05","close":19084.0},{"date":"2018-10-08","close":19060.0},{"date":"2018-10-10","close":18781.0},{"date":"2018-10-11","close":18106.0},{"date":"2018-10-12","close":18921.0},{"date":"2018-10-15","close":18944.0},{"date":"2018-10-16","close":18199.0},{"date":"2018-10-17","close":17990.0},{"date":"2018-10-18","close":18013.0},{"date":"2018-10-19","close":17571.0},{"date":"2018-10-22","close":17455.0},{"date":"2018-10-23","close":17245.0},{"date":"2018-10-24","close":17222.0},{"date":"2018-10-25","close":16686.0},{"date":"2018-10-26","close":16686.0},{"date":"2018-10-29","close":16151.0},{"date":"2018-10-30","close":16384.0},{"date":"2018-10-31","close":16477.0},{"date":"2018-11-01","close":16290.0},{"date":"2018-11-02","close":16826.0},{"date":"2018-11-05","close":17082.0},{"date":"2018-11-06","close":17106.0},{"date":"2018-11-07","close":17082.0},{"date":"2018-11-08","close":17315.0},{"date":"2018-11-09","close":17432.0},{"date":"2018-11-12","close":17478.0},{"date":"2018-11-13","close":17432.0},{"date":"2018-11-14","close":16966.0},{"date":"2018-11-15","close":16570.0},{"date":"2018-11-16","close":16431.0},{"date":"2018-11-19","close":16640.0},{"date":"2018-11-20","close":16570.0},{"date":"2018-11-21","close":16524.0},{"date":"2018-11-22","close":16500.0},{"date":"2018-11-23","close":16151.0},{"date":"2018-11-26","close":16221.0},{"date":"2018-11-27","close":16314.0},{"date":"2018-11-28","close":16617.0},{"date":"2018-11-29","close":16733.0},{"date":"2018-11-30","close":17269.0},{"date":"2018-12-03","close":17594.0},{"date":"2018-12-04","close":17687.0},{"date":"2018-12-05","close":17501.0},{"date":"2018-12-06","close":16966.0},{"date":"2018-12-07","close":17222.0},{"date":"2018-12-10","close":16920.0},{"date":"2018-12-11","close":16640.0},{"date":"2018-12-12","close":16780.0},{"date":"2018-12-13","close":17222.0},{"date":"2018-12-14","close":17129.0},{"date":"2018-12-17","close":17222.0},{"date":"2018-12-18","close":17338.0},{"date":"2018-12-19","close":17524.0},{"date":"2018-12-20","close":17594.0},{"date":"2018-12-21","close":17455.0},{"date":"2018-12-24","close":17408.0},{"date":"2018-12-26","close":17664.0},{"date":"2018-12-27","close":17222.0},{"date":"2018-12-28","close":17106.0},{"date":"2019-01-02","close":16757.0},{"date":"2019-01-03","close":16873.0},{"date":"2019-01-04","close":16454.0},{"date":"2019-01-07","close":16617.0},{"date":"2019-01-08","close":16757.0},{"date":"2019-01-09","close":16966.0},{"date":"2019-01-10","close":16920.0},{"date":"2019-01-11","close":16943.0},{"date":"2019-01-14","close":17315.0},{"date":"2019-01-15","close":17129.0},{"date":"2019-01-16","close":16896.0},{"date":"2019-01-17","close":17082.0},{"date":"2019-01-18","close":17338.0},{"date":"2019-01-21","close":17338.0},{"date":"2019-01-22","close":17245.0},{"date":"2019-01-23","close":17198.0},{"date":"2019-01-24","close":17222.0},{"date":"2019-01-25","close":17501.0},{"date":"2019-01-28","close":17548.0},{"date":"2019-01-29","close":17501.0},{"date":"2019-01-30","close":17455.0},{"date":"2019-01-31","close":17618.0},{"date":"2019-02-01","close":17710.0},{"date":"2019-02-07","close":17687.0},{"date":"2019-02-08","close":17664.0},{"date":"2019-02-11","close":17687.0},{"date":"2019-02-12","close":17781.0},{"date":"2019-02-13","close":17734.0},{"date":"2019-02-14","close":17781.0},{"date":"2019-02-15","close":17757.0},{"date":"2019-02-18","close":17734.0},{"date":"2019-02-19","close":17781.0},{"date":"2019-02-20","close":18269.0},{"date":"2019-02-21","close":18269.0},{"date":"2019-02-22","close":18293.0},{"date":"2019-02-25","close":18362.0},{"date":"2019-02-26","close":18572.0},{"date":"2019-02-27","close":18828.0},{"date":"2019-02-28","close":18618.0},{"date":"2019-03-04","close":18618.0},{"date":"2019-03-05","close":18828.0},{"date":"2019-03-06","close":18828.0},{"date":"2019-03-07","close":18572.0},{"date":"2019-03-08","close":18618.0},{"date":"2019-03-11","close":18642.0},{"date":"2019-03-12","close":18711.0},{"date":"2019-03-13","close":18548.0},{"date":"2019-03-14","close":18106.0},{"date":"2019-03-15","close":18409.0},{"date":"2019-03-18","close":18409.0},{"date":"2019-03-19","close":18711.0},{"date":"2019-03-20","close":18642.0},{"date":"2019-03-21","close":18897.0},{"date":"2019-03-22","close":19735.0},{"date":"2019-03-25","close":19130.0},{"date":"2019-03-26","close":19130.0},{"date":"2019-03-27","close":19223.0},{"date":"2019-03-28","close":18642.0},{"date":"2019-03-29","close":18874.0},{"date":"2019-04-01","close":19340.0},{"date":"2019-04-02","close":19223.0},{"date":"2019-04-03","close":19363.0},{"date":"2019-04-04","close":19223.0},{"date":"2019-04-05","close":19247.0},{"date":"2019-04-08","close":19270.0},{"date":"2019-04-09","close":19409.0},{"date":"2019-04-10","close":19409.0},{"date":"2019-04-11","close":19270.0},{"date":"2019-04-12","close":19317.0},{"date":"2019-04-15","close":19317.0},{"date":"2019-04-16","close":19549.0},{"date":"2019-04-17","close":19526.0},{"date":"2019-04-18","close":18968.0},{"date":"2019-04-19","close":18897.0},{"date":"2019-04-22","close":18944.0},{"date":"2019-04-23","close":19200.0},{"date":"2019-04-24","close":18944.0},{"date":"2019-04-25","close":18921.0},{"date":"2019-04-26","close":18874.0},{"date":"2019-04-29","close":19037.0},{"date":"2019-04-30","close":18968.0},{"date":"2019-05-02","close":18874.0},{"date":"2019-05-03","close":19060.0},{"date":"2019-05-07","close":18711.0},{"date":"2019-05-08","close":18618.0},{"date":"2019-05-09","close":18293.0},{"date":"2019-05-10","close":18199.0},{"date":"2019-05-13","close":17269.0},{"date":"2019-05-14","close":17664.0},{"date":"2019-05-15","close":18153.0},{"date":"2019-05-16","close":18130.0},{"date":"2019-05-17","close":18222.0},{"date":"2019-05-20","close":18036.0},{"date":"2019-05-21","close":17641.0},{"date":"2019-05-22","close":18013.0},{"date":"2019-05-23","close":18130.0},{"date":"2019-05-24","close":17687.0},{"date":"2019-05-27","close":17804.0},{"date":"2019-05-28","close":17664.0},{"date":"2019-05-29","close":17710.0},{"date":"2019-05-30","close":17710.0},{"date":"2019-05-31","close":17944.0},{"date":"2019-06-03","close":18106.0},{"date":"2019-06-04","close":18106.0},{"date":"2019-06-05","close":18385.0},{"date":"2019-06-07","close":18572.0},{"date":"2019-06-10","close":18735.0},{"date":"2019-06-11","close":18781.0},{"date":"2019-06-12","close":18805.0},{"date":"2019-06-13","close":18851.0},{"date":"2019-06-14","close":18921.0},{"date":"2019-06-17","close":18269.0},{"date":"2019-06-18","close":18525.0},{"date":"2019-06-19","close":18409.0},{"date":"2019-06-20","close":18502.0},{"date":"2019-06-21","close":18525.0},{"date":"2019-06-24","close":18339.0},{"date":"2019-06-25","close":18874.0},{"date":"2019-06-26","close":18665.0},{"date":"2019-06-27","close":18665.0},{"date":"2019-06-28","close":18572.0},{"date":"2019-07-01","close":18851.0},{"date":"2019-07-02","close":18781.0},{"date":"2019-07-03","close":18595.0},{"date":"2019-07-04","close":18548.0},{"date":"2019-07-05","close":18525.0},{"date":"2019-07-08","close":17967.0},{"date":"2019-07-09","close":17944.0},{"date":"2019-07-10","close":17873.0},{"date":"2019-07-11","close":17804.0},{"date":"2019-07-12","close":17804.0},{"date":"2019-07-15","close":17524.0},{"date":"2019-07-16","close":17524.0},{"date":"2019-07-17","close":17641.0},{"date":"2019-07-18","close":17618.0},{"date":"2019-07-19","close":18222.0},{"date":"2019-07-22","close":17734.0},{"date":"2019-07-23","close":17641.0},{"date":"2019-07-24","close":17687.0},{"date":"2019-07-25","close":17618.0},{"date":"2019-07-26","close":17664.0},{"date":"2019-07-29","close":17408.0},{"date":"2019-07-30","close":17455.0},{"date":"2019-07-31","close":17455.0},{"date":"2019-08-01","close":17432.0},{"date":"2019-08-02","close":17129.0},{"date":"2019-08-05","close":16943.0},{"date":"2019-08-06","close":16431.0},{"date":"2019-08-07","close":16431.0},{"date":"2019-08-08","close":16361.0},{"date":"2019-08-09","close":16500.0},{"date":"2019-08-12","close":16431.0},{"date":"2019-08-13","close":16174.0},{"date":"2019-08-14","close":16245.0},{"date":"2019-08-16","close":16104.0},{"date":"2019-08-19","close":16128.0},{"date":"2019-08-20","close":16198.0},{"date":"2019-08-21","close":16245.0},{"date":"2019-08-22","close":16314.0},{"date":"2019-08-23","close":15872.0},{"date":"2019-08-26","close":15732.0},{"date":"2019-08-27","close":15732.0},{"date":"2019-08-28","close":15709.0},{"date":"2019-08-29","close":15778.0},{"date":"2019-08-30","close":16245.0},{"date":"2019-09-02","close":16314.0},{"date":"2019-09-03","close":16361.0},{"date":"2019-09-04","close":16337.0},{"date":"2019-09-05","close":16477.0},{"date":"2019-09-06","close":16384.0},{"date":"2019-09-09","close":16500.0},{"date":"2019-09-10","close":16663.0},{"date":"2019-09-11","close":16617.0},{"date":"2019-09-16","close":16710.0},{"date":"2019-09-17","close":16757.0},{"date":"2019-09-18","close":16757.0},{"date":"2019-09-19","close":16780.0},{"date":"2019-09-20","close":16477.0},{"date":"2019-09-23","close":16384.0},{"date":"2019-09-24","close":16104.0},{"date":"2019-09-25","close":15895.0},{"date":"2019-09-26","close":16151.0},{"date":"2019-09-27","close":15941.0},{"date":"2019-09-30","close":16198.0},{"date":"2019-10-01","close":16384.0},{"date":"2019-10-02","close":16151.0},{"date":"2019-10-04","close":16198.0},{"date":"2019-10-07","close":16128.0},{"date":"2019-10-08","close":16198.0},{"date":"2019-10-10","close":16198.0},{"date":"2019-10-11","close":15686.0},{"date":"2019-10-14","close":15872.0},{"date":"2019-10-15","close":15918.0},{"date":"2019-10-16","close":16035.0},{"date":"2019-10-17","close":15988.0},{"date":"2019-10-18","close":15988.0},{"date":"2019-10-21","close":15941.0},{"date":"2019-10-22","close":16081.0},{"date":"2019-10-23","close":15709.0},{"date":"2019-10-24","close":15709.0},{"date":"2019-10-25","close":15616.0},{"date":"2019-10-28","close":15662.0},{"date":"2019-10-29","close":15686.0},{"date":"2019-10-30","close":15500.0},{"date":"2019-10-31","close":15523.0},{"date":"2019-11-01","close":15592.0},{"date":"2019-11-04","close":15639.0},{"date":"2019-11-05","close":15639.0},{"date":"2019-11-06","close":15592.0},{"date":"2019-11-07","close":15616.0},{"date":"2019-11-08","close":15732.0},{"date":"2019-11-11","close":15709.0},{"date":"2019-11-12","close":15825.0},{"date":"2019-11-13","close":15778.0},{"date":"2019-11-14","close":15802.0},{"date":"2019-11-15","close":15802.0},{"date":"2019-11-18","close":15778.0},{"date":"2019-11-19","close":15686.0},{"date":"2019-11-20","close":15662.0},{"date":"2019-11-21","close":15592.0},{"date":"2019-11-22","close":15616.0},{"date":"2019-11-25","close":15662.0},{"date":"2019-11-26","close":15709.0},{"date":"2019-11-27","close":15709.0},{"date":"2019-11-28","close":15639.0},{"date":"2019-11-29","close":15732.0},{"date":"2019-12-02","close":15686.0},{"date":"2019-12-03","close":15709.0},{"date":"2019-12-04","close":15616.0},{"date":"2019-12-05","close":15755.0},{"date":"2019-12-06","close":15686.0},{"date":"2019-12-09","close":15825.0},{"date":"2019-12-10","close":15895.0},{"date":"2019-12-11","close":15825.0},{"date":"2019-12-12","close":15918.0},{"date":"2019-12-13","close":15732.0},{"date":"2019-12-16","close":15825.0},{"date":"2019-12-17","close":15802.0},{"date":"2019-12-18","close":15825.0},{"date":"2019-12-19","close":15825.0},{"date":"2019-12-20","close":15895.0},{"date":"2019-12-23","close":16012.0},{"date":"2019-12-24","close":15918.0},{"date":"2019-12-26","close":15988.0},{"date":"2019-12-27","close":15825.0},{"date":"2019-12-30","close":15802.0},{"date":"2020-01-02","close":15592.0},{"date":"2020-01-03","close":15732.0},{"date":"2020-01-06","close":15523.0},{"date":"2020-01-07","close":15523.0},{"date":"2020-01-08","close":15429.0},{"date":"2020-01-09","close":15360.0},{"date":"2020-01-10","close":15034.0},{"date":"2020-01-13","close":15313.0},{"date":"2020-01-14","close":15686.0},{"date":"2020-01-15","close":15360.0},{"date":"2020-01-16","close":15313.0},{"date":"2020-01-17","close":15476.0},{"date":"2020-01-20","close":15476.0},{"date":"2020-01-21","close":15476.0},{"date":"2020-01-22","close":15616.0},{"date":"2020-01-23","close":15546.0},{"date":"2020-01-28","close":15174.0},{"date":"2020-01-29","close":15150.0},{"date":"2020-01-30","close":14917.0},{"date":"2020-01-31","close":14894.0},{"date":"2020-02-03","close":14685.0},{"date":"2020-02-04","close":14638.0},{"date":"2020-02-05","close":14592.0},{"date":"2020-02-06","close":14894.0},{"date":"2020-02-07","close":14871.0},{"date":"2020-02-10","close":14941.0},{"date":"2020-02-11","close":15220.0},{"date":"2020-02-12","close":15220.0},{"date":"2020-02-13","close":14964.0},{"date":"2020-02-14","close":14917.0},{"date":"2020-02-17","close":15011.0},{"date":"2020-02-18","close":14801.0},{"date":"2020-02-19","close":14894.0},{"date":"2020-02-20","close":14592.0},{"date":"2020-02-21","close":14289.0},{"date":"2020-02-24","close":13940.0},{"date":"2020-02-25","close":13917.0},{"date":"2020-02-26","close":13963.0},{"date":"2020-02-27","close":14056.0},{"date":"2020-02-28","close":13917.0},{"date":"2020-03-02","close":14336.0},{"date":"2020-03-03","close":14638.0},{"date":"2020-03-04","close":14894.0},{"date":"2020-03-05","close":14615.0},{"date":"2020-03-06","close":14429.0},{"date":"2020-03-09","close":13987.0},{"date":"2020-03-10","close":13684.0},{"date":"2020-03-11","close":13661.0},{"date":"2020-03-12","close":13475.0},{"date":"2020-03-13","close":12660.0},{"date":"2020-03-16","close":12218.0},{"date":"2020-03-17","close":11822.0},{"date":"2020-03-18","close":11822.0},{"date":"2020-03-19","close":9611.0},{"date":"2020-03-20","close":9728.0},{"date":"2020-03-23","close":9751.0},{"date":"2020-03-24","close":9937.0},{"date":"2020-03-25","close":10472.0},{"date":"2020-03-26","close":10495.0},{"date":"2020-03-27","close":11170.0},{"date":"2020-03-30","close":11101.0},{"date":"2020-03-31","close":11566.0},{"date":"2020-04-01","close":11287.0},{"date":"2020-04-02","close":12102.0},{"date":"2020-04-03","close":12055.0},{"date":"2020-04-06","close":12427.0},{"date":"2020-04-07","close":12777.0},{"date":"2020-04-08","close":12986.0},{"date":"2020-04-09","close":12823.0},{"date":"2020-04-10","close":12893.0},{"date":"2020-04-13","close":12777.0},{"date":"2020-04-14","close":13032.0},{"date":"2020-04-16","close":13009.0},{"date":"2020-04-17","close":12986.0},{"date":"2020-04-20","close":13218.0},{"date":"2020-04-21","close":13055.0},{"date":"2020-04-22","close":13032.0},{"date":"2020-04-23","close":13102.0},{"date":"2020-04-24","close":13242.0},{"date":"2020-04-27","close":13381.0},{"date":"2020-04-28","close":13405.0},{"date":"2020-04-29","close":13381.0},{"date":"2020-05-04","close":13172.0},{"date":"2020-05-06","close":13032.0},{"date":"2020-05-07","close":12823.0},{"date":"2020-05-08","close":13009.0},{"date":"2020-05-11","close":12939.0},{"date":"2020-05-12","close":12800.0},{"date":"2020-05-13","close":12543.0},{"date":"2020-05-14","close":12311.0},{"date":"2020-05-15","close":12357.0},{"date":"2020-05-18","close":12334.0},{"date":"2020-05-19","close":12800.0},{"date":"2020-05-20","close":12823.0},{"date":"2020-05-21","close":12846.0},{"date":"2020-05-22","close":12753.0},{"date":"2020-05-25","close":12706.0},{"date":"2020-05-26","close":12823.0},{"date":"2020-05-27","close":12893.0},{"date":"2020-05-28","close":12800.0},{"date":"2020-05-29","close":12823.0},{"date":"2020-06-01","close":12963.0},{"date":"2020-06-02","close":13102.0},{"date":"2020-06-03","close":13172.0},{"date":"2020-06-04","close":13289.0},{"date":"2020-06-05","close":13265.0},{"date":"2020-06-08","close":13126.0},{"date":"2020-06-09","close":13195.0},{"date":"2020-06-10","close":13009.0},{"date":"2020-06-11","close":12823.0},{"date":"2020-06-12","close":12590.0},{"date":"2020-06-15","close":11985.0},{"date":"2020-06-16","close":12381.0},{"date":"2020-06-17","close":12939.0},{"date":"2020-06-18","close":12427.0},{"date":"2020-06-19","close":12148.0},{"date":"2020-06-22","close":12218.0},{"date":"2020-06-23","close":12451.0},{"date":"2020-06-24","close":12404.0},{"date":"2020-06-25","close":12357.0},{"date":"2020-06-26","close":12311.0},{"date":"2020-06-29","close":12265.0},{"date":"2020-06-30","close":12474.0},{"date":"2020-07-01","close":12474.0},{"date":"2020-07-02","close":12777.0},{"date":"2020-07-03","close":12706.0},{"date":"2020-07-06","close":12706.0},{"date":"2020-07-07","close":12567.0},{"date":"2020-07-08","close":12497.0},{"date":"2020-07-09","close":12660.0},{"date":"2020-07-10","close":12427.0},{"date":"2020-07-13","close":12590.0},{"date":"2020-07-14","close":12357.0},{"date":"2020-07-15","close":12357.0},{"date":"2020-07-16","close":12125.0},{"date":"2020-07-17","close":12218.0},{"date":"2020-07-20","close":12241.0},{"date":"2020-07-21","close":12241.0},{"date":"2020-07-22","close":12311.0},{"date":"2020-07-23","close":12381.0},{"date":"2020-07-24","close":12194.0},{"date":"2020-07-27","close":12357.0},{"date":"2020-07-28","close":12241.0},{"date":"2020-07-29","close":12241.0},{"date":"2020-07-30","close":12265.0},{"date":"2020-07-31","close":12288.0},{"date":"2020-08-03","close":12334.0},{"date":"2020-08-04","close":12543.0},{"date":"2020-08-05","close":12543.0},{"date":"2020-08-06","close":12660.0},{"date":"2020-08-07","close":12683.0},{"date":"2020-08-10","close":12777.0},{"date":"2020-08-11","close":12823.0},{"date":"2020-08-12","close":12706.0},{"date":"2020-08-13","close":12706.0},{"date":"2020-08-14","close":12706.0},{"date":"2020-08-18","close":12218.0},{"date":"2020-08-19","close":12171.0},{"date":"2020-08-20","close":11753.0},{"date":"2020-08-21","close":11892.0},{"date":"2020-08-24","close":11613.0},{"date":"2020-08-25","close":11799.0},{"date":"2020-08-26","close":11682.0},{"date":"2020-08-27","close":11403.0},{"date":"2020-08-28","close":11636.0},{"date":"2020-08-31","close":11519.0},{"date":"2020-09-01","close":11496.0},{"date":"2020-09-02","close":11543.0},{"date":"2020-09-03","close":11682.0},{"date":"2020-09-04","close":11566.0},{"date":"2020-09-07","close":11799.0},{"date":"2020-09-08","close":11985.0},{"date":"2020-09-09","close":11776.0},{"date":"2020-09-10","close":11939.0},{"date":"2020-09-11","close":11915.0},{"date":"2020-09-14","close":12031.0},{"date":"2020-09-15","close":12055.0},{"date":"2020-09-16","close":12311.0},{"date":"2020-09-17","close":12311.0},{"date":"2020-09-18","close":12427.0},{"date":"2020-09-21","close":12427.0},{"date":"2020-09-22","close":12031.0},{"date":"2020-09-23","close":11962.0},{"date":"2020-09-24","close":11636.0},{"date":"2020-09-25","close":11776.0},{"date":"2020-09-28","close":11962.0},{"date":"2020-09-29","close":11962.0},{"date":"2020-10-05","close":12125.0},{"date":"2020-10-06","close":12241.0},{"date":"2020-10-07","close":12265.0},{"date":"2020-10-08","close":12334.0},{"date":"2020-10-12","close":12357.0},{"date":"2020-10-13","close":12148.0},{"date":"2020-10-14","close":11915.0},{"date":"2020-10-15","close":11776.0},{"date":"2020-10-16","close":11776.0},{"date":"2020-10-19","close":11985.0},{"date":"2020-10-20","close":11962.0},{"date":"2020-10-21","close":12218.0},{"date":"2020-10-22","close":12590.0},{"date":"2020-10-23","close":12637.0},{"date":"2020-10-26","close":12543.0},{"date":"2020-10-27","close":12334.0},{"date":"2020-10-28","close":12427.0},{"date":"2020-10-29","close":12288.0},{"date":"2020-10-30","close":12125.0},{"date":"2020-11-02","close":12311.0},{"date":"2020-11-03","close":12660.0},{"date":"2020-11-04","close":12474.0},{"date":"2020-11-05","close":12706.0},{"date":"2020-11-06","close":12730.0},{"date":"2020-11-09","close":12637.0},{"date":"2020-11-10","close":12800.0},{"date":"2020-11-11","close":12893.0},{"date":"2020-11-12","close":12986.0},{"date":"2020-11-13","close":12986.0},{"date":"2020-11-16","close":13102.0},{"date":"2020-11-17","close":13102.0},{"date":"2020-11-18","close":13032.0},{"date":"2020-11-19","close":12846.0},{"date":"2020-11-20","close":12963.0},{"date":"2020-11-23","close":13195.0},{"date":"2020-11-24","close":12986.0},{"date":"2020-11-25","close":12869.0},{"date":"2020-11-26","close":12939.0},{"date":"2020-11-27","close":12869.0},{"date":"2020-11-30","close":12986.0},{"date":"2020-12-01","close":13055.0},{"date":"2020-12-02","close":13149.0},{"date":"2020-12-03","close":12963.0},{"date":"2020-12-04","close":13242.0},{"date":"2020-12-07","close":13218.0},{"date":"2020-12-08","close":13218.0},{"date":"2020-12-09","close":13381.0},{"date":"2020-12-10","close":13218.0},{"date":"2020-12-11","close":13195.0},{"date":"2020-12-14","close":12986.0},{"date":"2020-12-15","close":12869.0},{"date":"2020-12-16","close":13009.0},{"date":"2020-12-17","close":13032.0},{"date":"2020-12-18","close":13149.0},{"date":"2020-12-21","close":13428.0},{"date":"2020-12-22","close":13289.0},{"date":"2020-12-23","close":13358.0},{"date":"2020-12-24","close":13591.0},{"date":"2020-12-28","close":13567.0},{"date":"2020-12-29","close":13149.0},{"date":"2020-12-30","close":13265.0},{"date":"2021-01-04","close":13009.0},{"date":"2021-01-05","close":13428.0},{"date":"2021-01-06","close":13801.0},{"date":"2021-01-07","close":14289.0},{"date":"2021-01-08","close":14336.0},{"date":"2021-01-11","close":14219.0},{"date":"2021-01-12","close":14033.0},{"date":"2021-01-13","close":14056.0},{"date":"2021-01-14","close":14196.0},{"date":"2021-01-15","close":14242.0},{"date":"2021-01-18","close":14359.0},{"date":"2021-01-19","close":16989.0},{"date":"2021-01-20","close":16873.0},{"date":"2021-01-21","close":16943.0},{"date":"2021-01-22","close":16849.0},{"date":"2021-01-25","close":17687.0},{"date":"2021-01-26","close":21457.0},{"date":"2021-01-27","close":20759.0},{"date":"2021-01-28","close":20387.0},{"date":"2021-01-29","close":18735.0},{"date":"2021-02-01","close":17720.0},{"date":"2021-02-02","close":17484.0},{"date":"2021-02-03","close":17788.0},{"date":"2021-02-04","close":17213.0},{"date":"2021-02-05","close":16706.0},{"date":"2021-02-08","close":16571.0},{"date":"2021-02-09","close":16706.0},{"date":"2021-02-10","close":16672.0},{"date":"2021-02-15","close":16537.0},{"date":"2021-02-16","close":17382.0},{"date":"2021-02-17","close":17484.0},{"date":"2021-02-18","close":16773.0},{"date":"2021-02-19","close":16503.0},{"date":"2021-02-22","close":17247.0},{"date":"2021-02-23","close":16740.0},{"date":"2021-02-24","close":16199.0},{"date":"2021-02-25","close":16773.0},{"date":"2021-02-26","close":16571.0},{"date":"2021-03-02","close":16368.0},{"date":"2021-03-03","close":16571.0},{"date":"2021-03-04","close":16368.0},{"date":"2021-03-05","close":16165.0},{"date":"2021-03-08","close":15827.0},{"date":"2021-03-09","close":15691.0},{"date":"2021-03-10","close":15184.0},{"date":"2021-03-11","close":15252.0},{"date":"2021-03-12","close":15387.0},{"date":"2021-03-15","close":15387.0},{"date":"2021-03-16","close":15590.0},{"date":"2021-03-17","close":15455.0},{"date":"2021-03-18","close":15522.0},{"date":"2021-03-19","close":15387.0},{"date":"2021-03-22","close":15353.0},{"date":"2021-03-23","close":15252.0},{"date":"2021-03-24","close":15049.0},{"date":"2021-03-25","close":14981.0},{"date":"2021-03-26","close":15252.0},{"date":"2021-03-29","close":15455.0},{"date":"2021-03-30","close":15455.0},{"date":"2021-03-31","close":15522.0},{"date":"2021-04-01","close":15759.0},{"date":"2021-04-02","close":15793.0},{"date":"2021-04-05","close":15793.0},{"date":"2021-04-06","close":15725.0},{"date":"2021-04-07","close":15894.0},{"date":"2021-04-08","close":15996.0},{"date":"2021-04-09","close":16232.0},{"date":"2021-04-12","close":16469.0},{"date":"2021-04-13","close":16503.0},{"date":"2021-04-14","close":16435.0},{"date":"2021-04-15","close":16706.0},{"date":"2021-04-16","close":16841.0},{"date":"2021-04-19","close":17078.0},{"date":"2021-04-20","close":17416.0},{"date":"2021-04-21","close":17112.0},{"date":"2021-04-22","close":17179.0},{"date":"2021-04-23","close":17247.0},{"date":"2021-04-26","close":17382.0},{"date":"2021-04-27","close":18126.0},{"date":"2021-04-28","close":18025.0},{"date":"2021-04-29","close":19479.0},{"date":"2021-04-30","close":19141.0},{"date":"2021-05-03","close":18972.0},{"date":"2021-05-04","close":19377.0},{"date":"2021-05-06","close":19817.0},{"date":"2021-05-07","close":19851.0},{"date":"2021-05-10","close":20493.0},{"date":"2021-05-11","close":20561.0},{"date":"2021-05-12","close":20493.0},{"date":"2021-05-13","close":19885.0},{"date":"2021-05-14","close":19682.0},{"date":"2021-05-17","close":19276.0},{"date":"2021-05-18","close":19411.0},{"date":"2021-05-20","close":19513.0},{"date":"2021-05-21","close":19547.0},{"date":"2021-05-24","close":19208.0},{"date":"2021-05-25","close":19276.0},{"date":"2021-05-26","close":18904.0},{"date":"2021-05-27","close":19005.0},{"date":"2021-05-28","close":19344.0},{"date":"2021-05-31","close":19580.0},{"date":"2021-06-01","close":19783.0},{"date":"2021-06-02","close":19817.0},{"date":"2021-06-03","close":19513.0},{"date":"2021-06-04","close":19344.0},{"date":"2021-06-07","close":18938.0},{"date":"2021-06-08","close":19073.0},{"date":"2021-06-09","close":19073.0},{"date":"2021-06-10","close":19479.0},{"date":"2021-06-11","close":19580.0},{"date":"2021-06-14","close":19377.0},{"date":"2021-06-15","close":19580.0},{"date":"2021-06-16","close":19377.0},{"date":"2021-06-17","close":19175.0},{"date":"2021-06-18","close":18904.0},{"date":"2021-06-21","close":18566.0},{"date":"2021-06-22","close":18600.0},{"date":"2021-06-23","close":18431.0},{"date":"2021-06-24","close":18735.0},{"date":"2021-06-25","close":19039.0},{"date":"2021-06-28","close":19411.0},{"date":"2021-06-29","close":19073.0},{"date":"2021-06-30","close":19141.0},{"date":"2021-07-01","close":18836.0},{"date":"2021-07-02","close":18836.0},{"date":"2021-07-05","close":18735.0},{"date":"2021-07-06","close":18904.0},{"date":"2021-07-07","close":18803.0},{"date":"2021-07-08","close":18803.0},{"date":"2021-07-09","close":18261.0},{"date":"2021-07-12","close":18397.0},{"date":"2021-07-13","close":18532.0},{"date":"2021-07-14","close":18600.0},{"date":"2021-07-15","close":18633.0},{"date":"2021-07-16","close":18667.0},{"date":"2021-07-19","close":18397.0},{"date":"2021-07-20","close":18228.0},{"date":"2021-07-21","close":18160.0},{"date":"2021-07-22","close":18397.0},{"date":"2021-07-23","close":18735.0},{"date":"2021-07-26","close":18836.0},{"date":"2021-07-27","close":18904.0},{"date":"2021-07-28","close":18904.0},{"date":"2021-07-29","close":19107.0},{"date":"2021-07-30","close":18938.0},{"date":"2021-08-02","close":18972.0},{"date":"2021-08-03","close":18870.0},{"date":"2021-08-04","close":18972.0},{"date":"2021-08-05","close":18938.0},{"date":"2021-08-06","close":18735.0},{"date":"2021-08-09","close":18701.0},{"date":"2021-08-10","close":18363.0},{"date":"2021-08-11","close":18295.0},{"date":"2021-08-12","close":18363.0},{"date":"2021-08-13","close":18092.0},{"date":"2021-08-17","close":17822.0},{"date":"2021-08-18","close":18464.0},{"date":"2021-08-19","close":18261.0},{"date":"2021-08-20","close":17923.0},{"date":"2021-08-23","close":18464.0},{"date":"2021-08-24","close":19073.0},{"date":"2021-08-25","close":19107.0},{"date":"2021-08-26","close":19344.0},{"date":"2021-08-27","close":19783.0},{"date":"2021-08-30","close":20155.0},{"date":"2021-08-31","close":20155.0},{"date":"2021-09-01","close":21001.0},{"date":"2021-09-02","close":21136.0},{"date":"2021-09-03","close":21271.0},{"date":"2021-09-06","close":21237.0},{"date":"2021-09-07","close":21170.0},{"date":"2021-09-08","close":20865.0},{"date":"2021-09-09","close":20967.0},{"date":"2021-09-10","close":20663.0},{"date":"2021-09-13","close":20933.0},{"date":"2021-09-14","close":21407.0},{"date":"2021-09-15","close":21237.0},{"date":"2021-09-16","close":21068.0},{"date":"2021-09-17","close":20899.0},{"date":"2021-09-23","close":20358.0},{"date":"2021-09-24","close":20493.0},{"date":"2021-09-27","close":20561.0},{"date":"2021-09-28","close":20663.0},{"date":"2021-09-29","close":20291.0},{"date":"2021-09-30","close":20595.0},{"date":"2021-10-01","close":20426.0},{"date":"2021-10-05","close":20527.0},{"date":"2021-10-06","close":19952.0},{"date":"2021-10-07","close":19952.0},{"date":"2021-10-08","close":19580.0},{"date":"2021-10-12","close":19479.0},{"date":"2021-10-13","close":19580.0},{"date":"2021-10-14","close":19952.0},{"date":"2021-10-15","close":20189.0},{"date":"2021-10-18","close":20629.0},{"date":"2021-10-19","close":20696.0},{"date":"2021-10-20","close":20392.0},{"date":"2021-10-21","close":20155.0},{"date":"2021-10-22","close":19986.0},{"date":"2021-10-25","close":20020.0},{"date":"2021-10-26","close":20291.0},{"date":"2021-10-27","close":19885.0},{"date":"2021-10-28","close":19445.0},{"date":"2021-10-29","close":19276.0},{"date":"2021-11-01","close":19208.0},{"date":"2021-11-02","close":19175.0},{"date":"2021-11-03","close":19073.0},{"date":"2021-11-04","close":18938.0},{"date":"2021-11-05","close":18735.0},{"date":"2021-11-08","close":18803.0},{"date":"2021-11-09","close":18870.0},{"date":"2021-11-10","close":18701.0},{"date":"2021-11-11","close":19276.0},{"date":"2021-11-12","close":19242.0},{"date":"2021-11-15","close":19952.0},{"date":"2021-11-16","close":19648.0},{"date":"2021-11-17","close":19107.0},{"date":"2021-11-18","close":18938.0},{"date":"2021-11-19","close":19005.0},{"date":"2021-11-22","close":18870.0},{"date":"2021-11-23","close":18803.0},{"date":"2021-11-24","close":19005.0},{"date":"2021-11-25","close":19005.0},{"date":"2021-11-26","close":18836.0},{"date":"2021-11-29","close":18431.0},{"date":"2021-11-30","close":18431.0},{"date":"2021-12-01","close":18397.0},{"date":"2021-12-02","close":18735.0},{"date":"2021-12-03","close":19107.0},{"date":"2021-12-06","close":19479.0},{"date":"2021-12-07","close":19716.0},{"date":"2021-12-08","close":19513.0},{"date":"2021-12-09","close":19614.0},{"date":"2021-12-10","close":19614.0},{"date":"2021-12-13","close":19614.0},{"date":"2021-12-14","close":19648.0},{"date":"2021-12-15","close":19682.0},{"date":"2021-12-16","close":19682.0},{"date":"2021-12-17","close":19919.0},{"date":"2021-12-20","close":19783.0},{"date":"2021-12-21","close":19817.0},{"date":"2021-12-22","close":19851.0},{"date":"2021-12-23","close":19749.0},{"date":"2021-12-24","close":19716.0},{"date":"2021-12-27","close":19783.0},{"date":"2021-12-28","close":20155.0},{"date":"2021-12-29","close":19648.0},{"date":"2021-12-30","close":19141.0},{"date":"2022-01-03","close":18904.0},{"date":"2022-01-04","close":19276.0},{"date":"2022-01-05","close":19580.0},{"date":"2022-01-06","close":19479.0},{"date":"2022-01-07","close":19547.0},{"date":"2022-01-10","close":19716.0},{"date":"2022-01-11","close":19377.0},{"date":"2022-01-12","close":19648.0},{"date":"2022-01-13","close":19885.0},{"date":"2022-01-14","close":19885.0},{"date":"2022-01-17","close":19682.0},{"date":"2022-01-18","close":19445.0},{"date":"2022-01-19","close":19377.0},{"date":"2022-01-20","close":19445.0},{"date":"2022-01-21","close":19344.0},{"date":"2022-01-24","close":18836.0},{"date":"2022-01-25","close":18498.0},{"date":"2022-01-26","close":18667.0},{"date":"2022-01-27","close":18701.0},{"date":"2022-01-28","close":18600.0},{"date":"2022-02-03","close":18633.0},{"date":"2022-02-04","close":19141.0},{"date":"2022-02-07","close":19310.0},{"date":"2022-02-08","close":19276.0},{"date":"2022-02-09","close":19208.0},{"date":"2022-02-10","close":19208.0},{"date":"2022-02-11","close":19107.0},{"date":"2022-02-14","close":19445.0},{"date":"2022-02-15","close":19073.0},{"date":"2022-02-16","close":19073.0},{"date":"2022-02-17","close":19039.0},{"date":"2022-02-18","close":19073.0},{"date":"2022-02-21","close":19242.0},{"date":"2022-02-22","close":19208.0},{"date":"2022-02-23","close":19344.0},{"date":"2022-02-24","close":19141.0},{"date":"2022-02-25","close":19208.0},{"date":"2022-02-28","close":19479.0},{"date":"2022-03-02","close":19614.0},{"date":"2022-03-03","close":19682.0},{"date":"2022-03-04","close":19885.0},{"date":"2022-03-07","close":19851.0},{"date":"2022-03-08","close":19377.0},{"date":"2022-03-10","close":19411.0},{"date":"2022-03-11","close":19479.0},{"date":"2022-03-14","close":19716.0},{"date":"2022-03-15","close":19513.0},{"date":"2022-03-16","close":19614.0},{"date":"2022-03-17","close":19648.0},{"date":"2022-03-18","close":19547.0},{"date":"2022-03-21","close":19716.0},{"date":"2022-03-22","close":19682.0},{"date":"2022-03-23","close":19885.0},{"date":"2022-03-24","close":19952.0},{"date":"2022-03-25","close":19885.0},{"date":"2022-03-28","close":20020.0},{"date":"2022-03-29","close":20426.0},{"date":"2022-03-30","close":20324.0},{"date":"2022-03-31","close":20324.0},{"date":"2022-04-01","close":20155.0},{"date":"2022-04-04","close":20257.0},{"date":"2022-04-05","close":20020.0},{"date":"2022-04-06","close":19716.0},{"date":"2022-04-07","close":19851.0},{"date":"2022-04-08","close":19919.0},{"date":"2022-04-11","close":19919.0},{"date":"2022-04-12","close":19783.0},{"date":"2022-04-13","close":19885.0},{"date":"2022-04-14","close":20020.0},{"date":"2022-04-15","close":20020.0},{"date":"2022-04-18","close":20088.0},{"date":"2022-04-19","close":20088.0},{"date":"2022-04-20","close":20392.0},{"date":"2022-04-21","close":20460.0},{"date":"2022-04-22","close":20426.0},{"date":"2022-04-25","close":20155.0},{"date":"2022-04-26","close":20088.0},{"date":"2022-04-27","close":20054.0},{"date":"2022-04-28","close":20291.0},{"date":"2022-04-29","close":20358.0},{"date":"2022-05-02","close":20460.0},{"date":"2022-05-03","close":20460.0},{"date":"2022-05-04","close":20426.0},{"date":"2022-05-06","close":20324.0},{"date":"2022-05-09","close":20291.0},{"date":"2022-05-10","close":19851.0},{"date":"2022-05-11","close":19749.0},{"date":"2022-05-12","close":19479.0},{"date":"2022-05-13","close":19749.0},{"date":"2022-05-16","close":19783.0},{"date":"2022-05-17","close":19952.0},{"date":"2022-05-18","close":20020.0},{"date":"2022-05-19","close":19783.0},{"date":"2022-05-20","close":20257.0},{"date":"2022-05-23","close":20088.0},{"date":"2022-05-24","close":20155.0},{"date":"2022-05-25","close":20189.0},{"date":"2022-05-26","close":20324.0},{"date":"2022-05-27","close":20189.0},{"date":"2022-05-30","close":20595.0},{"date":"2022-05-31","close":20561.0},{"date":"2022-06-02","close":20561.0},{"date":"2022-06-03","close":20967.0},{"date":"2022-06-07","close":20899.0},{"date":"2022-06-08","close":20865.0},{"date":"2022-06-09","close":20493.0},{"date":"2022-06-10","close":20764.0},{"date":"2022-06-13","close":20189.0},{"date":"2022-06-14","close":19885.0},{"date":"2022-06-15","close":19547.0},{"date":"2022-06-16","close":19513.0},{"date":"2022-06-17","close":19310.0},{"date":"2022-06-20","close":17957.0},{"date":"2022-06-21","close":17957.0},{"date":"2022-06-22","close":17179.0},{"date":"2022-06-23","close":16976.0},{"date":"2022-06-24","close":17416.0},{"date":"2022-06-27","close":17754.0},{"date":"2022-06-28","close":17957.0},{"date":"2022-06-29","close":17720.0},{"date":"2022-06-30","close":17348.0},{"date":"2022-07-01","close":17112.0},{"date":"2022-07-04","close":16807.0},{"date":"2022-07-05","close":17179.0},{"date":"2022-07-06","close":16841.0},{"date":"2022-07-07","close":16706.0},{"date":"2022-07-08","close":16909.0},{"date":"2022-07-11","close":16909.0},{"date":"2022-07-12","close":16537.0},{"date":"2022-07-13","close":16537.0},{"date":"2022-07-14","close":17957.0},{"date":"2022-07-15","close":17585.0},{"date":"2022-07-18","close":17653.0},{"date":"2022-07-19","close":18025.0},{"date":"2022-07-20","close":17957.0},{"date":"2022-07-21","close":17923.0},{"date":"2022-07-22","close":17720.0},{"date":"2022-07-25","close":17889.0},{"date":"2022-07-26","close":17856.0},{"date":"2022-07-27","close":18025.0},{"date":"2022-07-28","close":18126.0},{"date":"2022-07-29","close":18566.0},{"date":"2022-08-01","close":18464.0},{"date":"2022-08-02","close":18261.0},{"date":"2022-08-03","close":18194.0},{"date":"2022-08-04","close":18092.0},{"date":"2022-08-05","close":18532.0},{"date":"2022-08-08","close":18735.0},{"date":"2022-08-09","close":18870.0},{"date":"2022-08-10","close":18904.0},{"date":"2022-08-11","close":19175.0},{"date":"2022-08-12","close":19039.0},{"date":"2022-08-16","close":18870.0},{"date":"2022-08-17","close":18600.0},{"date":"2022-08-18","close":18735.0},{"date":"2022-08-19","close":18870.0},{"date":"2022-08-22","close":18836.0},{"date":"2022-08-23","close":18735.0},{"date":"2022-08-24","close":18870.0},{"date":"2022-08-25","close":19208.0},{"date":"2022-08-26","close":19208.0},{"date":"2022-08-29","close":18972.0},{"date":"2022-08-30","close":19276.0},{"date":"2022-08-31","close":19580.0},{"date":"2022-09-01","close":19208.0},{"date":"2022-09-02","close":19073.0},{"date":"2022-09-05","close":19547.0},{"date":"2022-09-06","close":19648.0},{"date":"2022-09-07","close":19749.0},{"date":"2022-09-08","close":19208.0},{"date":"2022-09-13","close":19344.0},{"date":"2022-09-14","close":19005.0},{"date":"2022-09-15","close":19175.0},{"date":"2022-09-16","close":18735.0},{"date":"2022-09-19","close":18329.0},{"date":"2022-09-20","close":18667.0},{"date":"2022-09-21","close":18701.0},{"date":"2022-09-22","close":19107.0},{"date":"2022-09-23","close":19073.0},{"date":"2022-09-26","close":17991.0},{"date":"2022-09-27","close":17585.0},{"date":"2022-09-28","close":16773.0},{"date":"2022-09-29","close":16706.0},{"date":"2022-09-30","close":16604.0},{"date":"2022-10-04","close":17484.0},{"date":"2022-10-05","close":18025.0},{"date":"2022-10-06","close":18025.0},{"date":"2022-10-07","close":17856.0},{"date":"2022-10-11","close":17585.0},{"date":"2022-10-12","close":17720.0},{"date":"2022-10-13","close":17382.0},{"date":"2022-10-14","close":17720.0},{"date":"2022-10-17","close":17619.0},{"date":"2022-10-18","close":17788.0},{"date":"2022-10-19","close":17551.0},{"date":"2022-10-20","close":17517.0},{"date":"2022-10-21","close":17517.0},{"date":"2022-10-24","close":17585.0},{"date":"2022-10-25","close":17247.0},{"date":"2022-10-26","close":17281.0},{"date":"2022-10-27","close":17348.0},{"date":"2022-10-28","close":17281.0},{"date":"2022-10-31","close":17247.0},{"date":"2022-11-01","close":17416.0},{"date":"2022-11-02","close":17315.0},{"date":"2022-11-03","close":17179.0},{"date":"2022-11-04","close":17247.0},{"date":"2022-11-07","close":17382.0},{"date":"2022-11-08","close":17450.0},{"date":"2022-11-09","close":17585.0},{"date":"2022-11-10","close":17585.0},{"date":"2022-11-11","close":18194.0},{"date":"2022-11-14","close":18532.0},{"date":"2022-11-15","close":18464.0},{"date":"2022-11-16","close":18633.0},{"date":"2022-11-17","close":18498.0},{"date":"2022-11-18","close":18464.0},{"date":"2022-11-21","close":18464.0},{"date":"2022-11-22","close":18498.0},{"date":"2022-11-23","close":18498.0},{"date":"2022-11-24","close":18498.0},{"date":"2022-11-25","close":18667.0},{"date":"2022-11-28","close":18667.0},{"date":"2022-11-29","close":18667.0},{"date":"2022-11-30","close":18769.0},{"date":"2022-12-01","close":18769.0},{"date":"2022-12-02","close":18836.0},{"date":"2022-12-05","close":19107.0},{"date":"2022-12-06","close":18532.0},{"date":"2022-12-07","close":18667.0},{"date":"2022-12-08","close":18600.0},{"date":"2022-12-09","close":18498.0},{"date":"2022-12-12","close":18735.0},{"date":"2022-12-13","close":18904.0},{"date":"2022-12-14","close":19039.0},{"date":"2022-12-15","close":19242.0},{"date":"2022-12-16","close":19445.0},{"date":"2022-12-19","close":19411.0},{"date":"2022-12-20","close":19479.0},{"date":"2022-12-21","close":19614.0},{"date":"2022-12-22","close":19614.0},{"date":"2022-12-23","close":19580.0},{"date":"2022-12-26","close":19479.0},{"date":"2022-12-27","close":19749.0},{"date":"2022-12-28","close":19513.0},{"date":"2022-12-29","close":19141.0},{"date":"2023-01-02","close":18633.0},{"date":"2023-01-03","close":18228.0},{"date":"2023-01-04","close":17923.0},{"date":"2023-01-05","close":17889.0},{"date":"2023-01-06","close":17957.0},{"date":"2023-01-09","close":18633.0},{"date":"2023-01-10","close":18633.0},{"date":"2023-01-11","close":18769.0},{"date":"2023-01-12","close":18870.0},{"date":"2023-01-13","close":19208.0},{"date":"2023-01-16","close":19344.0},{"date":"2023-01-17","close":19276.0},{"date":"2023-01-18","close":19039.0},{"date":"2023-01-19","close":19377.0},{"date":"2023-01-20","close":19377.0},{"date":"2023-01-25","close":19783.0},{"date":"2023-01-26","close":19547.0},{"date":"2023-01-27","close":19648.0},{"date":"2023-01-30","close":19547.0},{"date":"2023-01-31","close":19547.0},{"date":"2023-02-01","close":19547.0},{"date":"2023-02-02","close":19479.0},{"date":"2023-02-03","close":19208.0},{"date":"2023-02-06","close":19107.0},{"date":"2023-02-07","close":19411.0},{"date":"2023-02-08","close":19749.0},{"date":"2023-02-09","close":19344.0},{"date":"2023-02-10","close":19580.0},{"date":"2023-02-13","close":19614.0},{"date":"2023-02-14","close":19851.0},{"date":"2023-02-15","close":19411.0},{"date":"2023-02-16","close":19648.0},{"date":"2023-02-17","close":19783.0},{"date":"2023-02-20","close":19682.0},{"date":"2023-02-21","close":20189.0},{"date":"2023-02-22","close":20426.0},{"date":"2023-02-23","close":20324.0},{"date":"2023-02-24","close":20020.0},{"date":"2023-02-27","close":19919.0},{"date":"2023-02-28","close":19986.0},{"date":"2023-03-02","close":20561.0},{"date":"2023-03-03","close":21508.0},{"date":"2023-03-06","close":22252.0},{"date":"2023-03-07","close":25634.0},{"date":"2023-03-08","close":25837.0},{"date":"2023-03-09","close":24957.0},{"date":"2023-03-10","close":24078.0},{"date":"2023-03-13","close":24585.0},{"date":"2023-03-14","close":24247.0},{"date":"2023-03-15","close":25532.0},{"date":"2023-03-16","close":25668.0},{"date":"2023-03-17","close":24721.0},{"date":"2023-03-20","close":24315.0},{"date":"2023-03-21","close":26040.0},{"date":"2023-03-22","close":26006.0},{"date":"2023-03-23","close":25701.0},{"date":"2023-03-24","close":24518.0},{"date":"2023-03-27","close":24011.0},{"date":"2023-03-28","close":24247.0},{"date":"2023-03-29","close":23943.0},{"date":"2023-03-30","close":24044.0},{"date":"2023-03-31","close":23740.0},{"date":"2023-04-03","close":24416.0},{"date":"2023-04-04","close":24315.0},{"date":"2023-04-05","close":24349.0},{"date":"2023-04-06","close":23774.0},{"date":"2023-04-07","close":23841.0},{"date":"2023-04-10","close":23943.0},{"date":"2023-04-11","close":24957.0},{"date":"2023-04-12","close":25194.0},{"date":"2023-04-13","close":25499.0},{"date":"2023-04-14","close":25634.0},{"date":"2023-04-17","close":29219.0},{"date":"2023-04-18","close":28204.0},{"date":"2023-04-19","close":29557.0},{"date":"2023-04-20","close":28948.0},{"date":"2023-04-21","close":28305.0},{"date":"2023-04-24","close":28407.0},{"date":"2023-04-25","close":25769.0},{"date":"2023-04-26","close":25127.0},{"date":"2023-04-27","close":25329.0},{"date":"2023-04-28","close":25160.0},{"date":"2023-05-02","close":26107.0},{"date":"2023-05-03","close":25397.0},{"date":"2023-05-04","close":25228.0},{"date":"2023-05-08","close":25668.0},{"date":"2023-05-09","close":24890.0},{"date":"2023-05-10","close":24687.0},{"date":"2023-05-11","close":24383.0},{"date":"2023-05-12","close":24044.0},{"date":"2023-05-15","close":23605.0},{"date":"2023-05-16","close":23267.0},{"date":"2023-05-17","close":23267.0},{"date":"2023-05-18","close":23841.0},{"date":"2023-05-19","close":23469.0},{"date":"2023-05-22","close":23774.0},{"date":"2023-05-23","close":24585.0},{"date":"2023-05-24","close":24450.0},{"date":"2023-05-25","close":23808.0},{"date":"2023-05-26","close":23402.0},{"date":"2023-05-30","close":23334.0},{"date":"2023-05-31","close":23267.0},{"date":"2023-06-01","close":23402.0},{"date":"2023-06-02","close":23875.0},{"date":"2023-06-05","close":23909.0},{"date":"2023-06-07","close":23808.0},{"date":"2023-06-08","close":24281.0},{"date":"2023-06-09","close":24213.0},{"date":"2023-06-12","close":24281.0},{"date":"2023-06-13","close":24585.0},{"date":"2023-06-14","close":24822.0},{"date":"2023-06-15","close":24755.0},{"date":"2023-06-16","close":24924.0},{"date":"2023-06-19","close":25465.0},{"date":"2023-06-20","close":25465.0},{"date":"2023-06-21","close":24822.0},{"date":"2023-06-22","close":25093.0},{"date":"2023-06-23","close":24924.0},{"date":"2023-06-26","close":24721.0},{"date":"2023-06-27","close":25228.0},{"date":"2023-06-28","close":24957.0},{"date":"2023-06-29","close":24552.0},{"date":"2023-06-30","close":24552.0},{"date":"2023-07-03","close":24687.0},{"date":"2023-07-04","close":24213.0},{"date":"2023-07-05","close":24247.0},{"date":"2023-07-06","close":23943.0},{"date":"2023-07-07","close":24112.0},{"date":"2023-07-10","close":25093.0},{"date":"2023-07-11","close":25668.0},{"date":"2023-07-12","close":25938.0},{"date":"2023-07-13","close":25566.0},{"date":"2023-07-14","close":26006.0},{"date":"2023-07-17","close":25431.0},{"date":"2023-07-18","close":25228.0},{"date":"2023-07-19","close":25127.0},{"date":"2023-07-20","close":25668.0},{"date":"2023-07-21","close":25701.0},{"date":"2023-07-24","close":25397.0},{"date":"2023-07-25","close":27933.0},{"date":"2023-07-26","close":26784.0},{"date":"2023-07-27","close":25938.0},{"date":"2023-07-28","close":25059.0},{"date":"2023-07-31","close":24890.0},{"date":"2023-08-01","close":24552.0},{"date":"2023-08-02","close":24552.0},{"date":"2023-08-03","close":24180.0},{"date":"2023-08-04","close":23943.0},{"date":"2023-08-07","close":23537.0},{"date":"2023-08-08","close":23977.0},{"date":"2023-08-09","close":23605.0},{"date":"2023-08-10","close":23199.0},{"date":"2023-08-11","close":23436.0},{"date":"2023-08-14","close":23064.0},{"date":"2023-08-16","close":22725.0},{"date":"2023-08-17","close":23334.0},{"date":"2023-08-18","close":23267.0},{"date":"2023-08-21","close":23368.0},{"date":"2023-08-22","close":23537.0},{"date":"2023-08-23","close":23436.0},{"date":"2023-08-24","close":23199.0},{"date":"2023-08-25","close":23064.0},{"date":"2023-08-28","close":23571.0},{"date":"2023-08-29","close":23808.0},{"date":"2023-08-30","close":23706.0},{"date":"2023-08-31","close":23875.0},{"date":"2023-09-01","close":23943.0},{"date":"2023-09-04","close":24383.0},{"date":"2023-09-05","close":23672.0},{"date":"2023-09-06","close":23672.0},{"date":"2023-09-07","close":22962.0},{"date":"2023-09-08","close":22962.0},{"date":"2023-09-11","close":23334.0},{"date":"2023-09-12","close":23131.0},{"date":"2023-09-13","close":23267.0},{"date":"2023-09-14","close":23672.0},{"date":"2023-09-15","close":23469.0},{"date":"2023-09-18","close":23233.0},{"date":"2023-09-19","close":22725.0},{"date":"2023-09-20","close":22725.0},{"date":"2023-09-21","close":22556.0},{"date":"2023-09-22","close":22523.0},{"date":"2023-09-25","close":22353.0},{"date":"2023-09-26","close":21812.0},{"date":"2023-09-27","close":21779.0},{"date":"2023-10-04","close":21237.0},{"date":"2023-10-05","close":21136.0},{"date":"2023-10-06","close":20967.0},{"date":"2023-10-10","close":21373.0},{"date":"2023-10-11","close":21474.0},{"date":"2023-10-12","close":21643.0},{"date":"2023-10-13","close":21643.0},{"date":"2023-10-16","close":21407.0},{"date":"2023-10-17","close":21576.0},{"date":"2023-10-18","close":21643.0},{"date":"2023-10-19","close":21035.0},{"date":"2023-10-20","close":20730.0},{"date":"2023-10-23","close":21474.0},{"date":"2023-10-24","close":21271.0},{"date":"2023-10-25","close":21237.0},{"date":"2023-10-26","close":21001.0},{"date":"2023-10-27","close":21102.0},{"date":"2023-10-30","close":21812.0},{"date":"2023-10-31","close":21677.0},{"date":"2023-11-01","close":22455.0},{"date":"2023-11-02","close":22895.0},{"date":"2023-11-03","close":23267.0},{"date":"2023-11-06","close":23469.0},{"date":"2023-11-07","close":23402.0},{"date":"2023-11-08","close":23199.0},{"date":"2023-11-09","close":23300.0},{"date":"2023-11-10","close":22996.0},{"date":"2023-11-13","close":22996.0},{"date":"2023-11-14","close":22928.0},{"date":"2023-11-15","close":23064.0},{"date":"2023-11-16","close":23300.0},{"date":"2023-11-17","close":22692.0},{"date":"2023-11-20","close":23030.0},{"date":"2023-11-21","close":23300.0},{"date":"2023-11-22","close":23571.0},{"date":"2023-11-23","close":23402.0},{"date":"2023-11-24","close":23875.0},{"date":"2023-11-27","close":23436.0},{"date":"2023-11-28","close":23571.0},{"date":"2023-11-29","close":23503.0},{"date":"2023-11-30","close":24146.0},{"date":"2023-12-01","close":24416.0},{"date":"2023-12-04","close":24552.0},{"date":"2023-12-05","close":25127.0},{"date":"2023-12-06","close":24890.0},{"date":"2023-12-07","close":24687.0},{"date":"2023-12-08","close":24450.0},{"date":"2023-12-11","close":24653.0},{"date":"2023-12-12","close":24585.0},{"date":"2023-12-13","close":24552.0},{"date":"2023-12-14","close":24585.0},{"date":"2023-12-15","close":24383.0},{"date":"2023-12-18","close":24349.0},{"date":"2023-12-19","close":24552.0},{"date":"2023-12-20","close":25025.0},{"date":"2023-12-21","close":25025.0},{"date":"2023-12-22","close":25160.0},{"date":"2023-12-26","close":25363.0},{"date":"2023-12-27","close":24585.0},{"date":"2023-12-28","close":24991.0},{"date":"2024-01-02","close":24755.0},{"date":"2024-01-03","close":24687.0},{"date":"2024-01-04","close":24856.0},{"date":"2024-01-05","close":25025.0},{"date":"2024-01-08","close":25093.0},{"date":"2024-01-09","close":25127.0},{"date":"2024-01-10","close":25093.0},{"date":"2024-01-11","close":24450.0},{"date":"2024-01-12","close":24619.0},{"date":"2024-01-15","close":24653.0},{"date":"2024-01-16","close":24518.0},{"date":"2024-01-17","close":23909.0},{"date":"2024-01-18","close":23605.0},{"date":"2024-01-19","close":23808.0},{"date":"2024-01-22","close":23537.0},{"date":"2024-01-23","close":23503.0},{"date":"2024-01-24","close":23571.0},{"date":"2024-01-25","close":23808.0},{"date":"2024-01-26","close":23841.0},{"date":"2024-01-29","close":24383.0},{"date":"2024-01-30","close":24687.0},{"date":"2024-01-31","close":24518.0},{"date":"2024-02-01","close":25871.0},{"date":"2024-02-02","close":25972.0},{"date":"2024-02-05","close":26006.0},{"date":"2024-02-06","close":25904.0},{"date":"2024-02-07","close":26141.0},{"date":"2024-02-08","close":25499.0},{"date":"2024-02-13","close":25634.0},{"date":"2024-02-14","close":26006.0},{"date":"2024-02-15","close":26006.0},{"date":"2024-02-16","close":26919.0},{"date":"2024-02-19","close":29050.0},{"date":"2024-02-20","close":28136.0},{"date":"2024-02-21","close":25761.6719},{"date":"2024-02-22","close":26338.1992},{"date":"2024-02-23","close":26277.5117},{"date":"2024-02-26","close":26034.7637},{"date":"2024-02-27","close":25913.3887},{"date":"2024-02-28","close":26459.5723},{"date":"2024-02-29","close":26065.1074},{"date":"2024-03-04","close":26626.4629},{"date":"2024-03-05","close":28401.5605},{"date":"2024-03-06","close":27491.2539},{"date":"2024-03-07","close":27627.8008},{"date":"2024-03-08","close":28538.1074},{"date":"2024-03-11","close":27991.9219},{"date":"2024-03-12","close":27809.8613},{"date":"2024-03-13","close":27263.6777},{"date":"2024-03-14","close":27536.7695},{"date":"2024-03-15","close":27400.2246},{"date":"2024-03-18","close":27718.832},{"date":"2024-03-19","close":27900.8926},{"date":"2024-03-20","close":27354.707},{"date":"2024-03-21","close":27445.7383},{"date":"2024-03-22","close":27172.6465},{"date":"2024-03-25","close":27218.1621},{"date":"2024-03-26","close":27400.2246},{"date":"2024-03-27","close":27309.1934},{"date":"2024-03-28","close":26580.9473},{"date":"2024-03-29","close":26580.9473},{"date":"2024-04-01","close":26216.8262},{"date":"2024-04-02","close":25989.248},{"date":"2024-04-03","close":25852.7031},{"date":"2024-04-04","close":26671.9785},{"date":"2024-04-05","close":26353.3711},{"date":"2024-04-08","close":26626.4629},{"date":"2024-05-02","close":29357.3828},{"date":"2024-05-03","close":29084.2891},{"date":"2024-05-07","close":29675.9883},{"date":"2024-05-08","close":28993.2598},{"date":"2024-05-09","close":28356.0449},{"date":"2024-05-10","close":28265.0137},{"date":"2024-05-13","close":29584.957},{"date":"2024-05-14","close":29721.5059},{"date":"2024-05-16","close":29858.0508},{"date":"2024-05-17","close":28447.0762},{"date":"2024-05-20","close":29038.7754},{"date":"2024-05-21","close":28356.0449},{"date":"2024-05-22","close":27809.8613},{"date":"2024-05-23","close":26945.0703},{"date":"2024-05-24","close":26899.5566},{"date":"2024-05-27","close":26763.0078},{"date":"2024-05-28","close":26763.0078},{"date":"2024-05-29","close":26671.9785},{"date":"2024-05-30","close":25989.248},{"date":"2024-05-31","close":25989.248},{"date":"2024-06-03","close":25943.7324},{"date":"2024-06-04","close":25625.127},{"date":"2024-06-05","close":25625.127},{"date":"2024-06-07","close":25670.6406},{"date":"2024-06-10","close":25488.5801},{"date":"2024-06-11","close":25215.4883},{"date":"2024-06-12","close":25443.0645},{"date":"2024-06-13","close":25306.5195},{"date":"2024-06-14","close":25579.6094},{"date":"2024-06-17","close":25443.0645},{"date":"2024-06-18","close":25352.0332},{"date":"2024-06-19","close":25443.0645},{"date":"2024-06-20","close":25716.1562},{"date":"2024-06-21","close":25807.1875},{"date":"2024-06-24","close":25579.6094},{"date":"2024-06-25","close":25443.0645},{"date":"2024-06-26","close":25124.457},{"date":"2024-06-27","close":24851.3652},{"date":"2024-06-28","close":24896.8789},{"date":"2024-07-01","close":25443.0645},{"date":"2024-07-02","close":24987.9102},{"date":"2024-07-03","close":24987.9102},{"date":"2024-07-04","close":25716.1562},{"date":"2024-07-05","close":25943.7324},{"date":"2024-07-08","close":26216.8262},{"date":"2024-07-09","close":26353.3711},{"date":"2024-07-10","close":26034.7637},{"date":"2024-07-11","close":26171.3086},{"date":"2024-07-12","close":25943.7324},{"date":"2024-07-15","close":26034.7637},{"date":"2024-07-16","close":26125.7949},{"date":"2024-07-17","close":25397.5488},{"date":"2024-07-18","close":24669.3047},{"date":"2024-07-19","close":25033.4277},{"date":"2024-07-22","close":24259.666},{"date":"2024-07-23","close":24214.1523},{"date":"2024-07-24","close":24214.1523},{"date":"2024-07-25","close":23895.543},{"date":"2024-07-26","close":24214.1523},{"date":"2024-07-29","close":24259.666},{"date":"2024-07-30","close":24123.1211},{"date":"2024-07-31","close":24669.3047},{"date":"2024-08-01","close":24532.7578},{"date":"2024-08-02","close":23713.4824},{"date":"2024-08-05","close":22302.5059},{"date":"2024-08-06","close":22939.7227},{"date":"2024-08-07","close":23167.2988},{"date":"2024-08-08","close":23167.2988},{"date":"2024-08-09","close":23394.875},{"date":"2024-08-12","close":23485.9043},{"date":"2024-08-13","close":23758.998},{"date":"2024-08-14","close":23758.998},{"date":"2024-08-16","close":23895.543},{"date":"2024-08-19","close":23941.0586},{"date":"2024-08-20","close":24305.1816},{"date":"2024-08-21","close":24714.8203},{"date":"2024-08-22","close":24305.1816},{"date":"2024-08-23","close":24350.6973},{"date":"2024-08-26","close":24851.3652},{"date":"2024-08-27","close":25169.9727},{"date":"2024-08-28","close":25033.4277},{"date":"2024-08-29","close":24760.334},{"date":"2024-08-30","close":25033.4277},{"date":"2024-09-02","close":25261.0039},{"date":"2024-09-03","close":25078.9414},{"date":"2024-09-04","close":24487.2422},{"date":"2024-09-05","close":24123.1211},{"date":"2024-09-06","close":23804.5137},{"date":"2024-09-09","close":23667.9668},{"date":"2024-09-10","close":23440.3906},{"date":"2024-09-11","close":23167.2988},{"date":"2024-09-12","close":23850.0293},{"date":"2024-09-13","close":24259.666},{"date":"2024-09-19","close":24214.1523},{"date":"2024-09-20","close":24396.2109},{"date":"2024-09-23","close":24032.0898},{"date":"2024-09-24","close":24441.7285},{"date":"2024-09-25","close":24487.2422},{"date":"2024-09-26","close":24441.7285},{"date":"2024-09-27","close":24760.334},{"date":"2024-09-30","close":24396.2109},{"date":"2024-10-02","close":23895.543},{"date":"2024-10-04","close":24487.2422},{"date":"2024-10-07","close":24714.8203},{"date":"2024-10-08","close":24623.7891},{"date":"2024-10-10","close":24168.6348},{"date":"2024-10-11","close":24350.6973},{"date":"2024-10-14","close":24532.7578},{"date":"2024-10-15","close":24441.7285},{"date":"2024-10-16","close":24214.1523},{"date":"2024-10-17","close":23895.543},{"date":"2024-10-18","close":24032.0898},{"date":"2024-10-21","close":25716.1562},{"date":"2024-10-22","close":25943.7324},{"date":"2024-10-23","close":25124.457},{"date":"2024-10-24","close":24942.3965},{"date":"2024-10-25","close":25397.5488},{"date":"2024-10-28","close":25488.5801},{"date":"2024-10-29","close":25215.4883},{"date":"2024-10-30","close":25124.457},{"date":"2024-10-31","close":24896.8789},{"date":"2024-11-01","close":24851.3652},{"date":"2024-11-04","close":25352.0332},{"date":"2024-11-05","close":25033.4277},{"date":"2024-11-06","close":25670.6406},{"date":"2024-11-07","close":25670.6406},{"date":"2024-11-08","close":24805.8516},{"date":"2024-11-11","close":24532.7578},{"date":"2024-11-12","close":23941.0586},{"date":"2024-11-13","close":23394.875},{"date":"2024-11-14","close":23485.9043},{"date":"2024-11-15","close":23394.875},{"date":"2024-11-18","close":23121.7832},{"date":"2024-11-19","close":23076.2676},{"date":"2024-11-20","close":23212.8145},{"date":"2024-11-21","close":23076.2676},{"date":"2024-11-22","close":23212.8145},{"date":"2024-11-25","close":23258.3281},{"date":"2024-11-26","close":22803.1758},{"date":"2024-11-27","close":22621.1152},{"date":"2024-11-28","close":22848.6914},{"date":"2024-11-29","close":22393.5371},{"date":"2024-12-02","close":22393.5371},{"date":"2024-12-03","close":23212.8145},{"date":"2024-12-04","close":22848.6914},{"date":"2024-12-05","close":22848.6914},{"date":"2024-12-06","close":22484.5684},{"date":"2024-12-09","close":21801.8379},{"date":"2024-12-10","close":22666.6289},{"date":"2024-12-11","close":23167.2988},{"date":"2024-12-12","close":23394.875},{"date":"2024-12-13","close":23576.9355},{"date":"2024-12-16","close":23622.4531},{"date":"2024-12-17","close":23622.4531},{"date":"2024-12-18","close":23758.998},{"date":"2024-12-19","close":23485.9043},{"date":"2024-12-20","close":23394.875},{"date":"2024-12-23","close":23713.4824},{"date":"2024-12-24","close":24851.3652},{"date":"2024-12-26","close":24532.7578},{"date":"2024-12-27","close":23667.9668},{"date":"2024-12-30","close":23531.4219},{"date":"2025-01-02","close":23349.3594},{"date":"2025-01-03","close":23622.4531},{"date":"2025-01-06","close":23576.9355},{"date":"2025-01-07","close":23850.0293},{"date":"2025-01-08","close":24032.0898},{"date":"2025-01-09","close":24123.1211},{"date":"2025-01-10","close":24168.6348},{"date":"2025-01-13","close":23576.9355},{"date":"2025-01-14","close":24305.1816},{"date":"2025-01-15","close":24032.0898},{"date":"2025-01-16","close":24441.7285},{"date":"2025-01-17","close":24760.334},{"date":"2025-01-20","close":24214.1523},{"date":"2025-01-21","close":24168.6348},{"date":"2025-01-22","close":24123.1211},{"date":"2025-01-23","close":23804.5137},{"date":"2025-01-24","close":23941.0586},{"date":"2025-01-31","close":23394.875},{"date":"2025-02-03","close":22939.7227},{"date":"2025-02-04","close":23076.2676},{"date":"2025-02-05","close":23212.8145},{"date":"2025-02-06","close":23941.0586},{"date":"2025-02-07","close":23986.5742},{"date":"2025-02-10","close":24168.6348},{"date":"2025-02-11","close":24305.1816},{"date":"2025-02-12","close":24396.2109},{"date":"2025-02-13","close":24305.1816},{"date":"2025-02-14","close":24350.6973},{"date":"2025-02-17","close":25215.4883},{"date":"2025-02-18","close":25579.6094},{"date":"2025-02-19","close":25078.9414},{"date":"2025-02-20","close":25488.5801},{"date":"2025-02-21","close":25716.1562},{"date":"2025-02-24","close":25716.1562},{"date":"2025-02-25","close":25670.6406},{"date":"2025-02-26","close":25943.7324},{"date":"2025-02-27","close":26230.9336},{"date":"2025-02-28","close":25512.9336},{"date":"2025-03-04","close":26087.334},{"date":"2025-03-05","close":26613.8672},{"date":"2025-03-06","close":26661.7324},{"date":"2025-03-07","close":26948.9336},{"date":"2025-03-10","close":27140.4004},{"date":"2025-03-11","close":27284.0},{"date":"2025-03-12","close":26661.7324},{"date":"2025-03-13","close":27188.2656},{"date":"2025-03-14","close":26996.7988},{"date":"2025-03-17","close":27188.2656},{"date":"2025-03-18","close":26948.9336},{"date":"2025-03-19","close":27714.7988},{"date":"2025-03-20","close":27379.7324},{"date":"2025-03-21","close":27523.334},{"date":"2025-03-24","close":27331.8672},{"date":"2025-03-25","close":26613.8672},{"date":"2025-03-26","close":27666.9336},{"date":"2025-03-27","close":27092.5332},{"date":"2025-03-28","close":26613.8672},{"date":"2025-03-31","close":26326.666},{"date":"2025-04-01","close":26613.8672},{"date":"2025-04-02","close":26135.1992},{"date":"2025-04-03","close":25991.5996},{"date":"2025-04-04","close":25608.666},{"date":"2025-04-07","close":24555.5996},{"date":"2025-04-08","close":24507.7324},{"date":"2025-04-09","close":24076.9336},{"date":"2025-04-10","close":25130.0},{"date":"2025-04-11","close":25369.334},{"date":"2025-04-14","close":25704.4004},{"date":"2025-04-15","close":26278.8008},{"date":"2025-04-16","close":25991.5996},{"date":"2025-04-17","close":26183.0664},{"date":"2025-04-18","close":25991.5996},{"date":"2025-04-21","close":25848.0},{"date":"2025-04-22","close":25656.5332},{"date":"2025-04-23","close":26087.334},{"date":"2025-04-24","close":26135.1992},{"date":"2025-04-25","close":27188.2656},{"date":"2025-04-28","close":26996.7988},{"date":"2025-04-29","close":27236.1328},{"date":"2025-04-30","close":27427.5996},{"date":"2025-05-02","close":27284.0},{"date":"2025-05-07","close":27619.0664},{"date":"2025-05-08","close":27379.7324},{"date":"2025-05-09","close":27954.1328},{"date":"2025-05-12","close":27427.5996},{"date":"2025-05-13","close":27188.2656},{"date":"2025-05-14","close":27762.666},{"date":"2025-05-15","close":27714.7988},{"date":"2025-05-16","close":27906.2656},{"date":"2025-05-19","close":27906.2656},{"date":"2025-05-20","close":28576.4004},{"date":"2025-05-21","close":29533.7324},{"date":"2025-05-22","close":29246.5332},{"date":"2025-05-23","close":30634.666},{"date":"2025-05-26","close":31065.4668},{"date":"2025-05-27","close":30491.0664},{"date":"2025-05-28","close":30347.4668},{"date":"2025-05-29","close":31113.334},{"date":"2025-05-30","close":30634.666},{"date":"2025-06-02","close":31017.5996},{"date":"2025-06-04","close":33506.668},{"date":"2025-06-05","close":33219.4648},{"date":"2025-06-09","close":33793.8672},{"date":"2025-06-10","close":35708.5312},{"date":"2025-06-11","close":37527.4648},{"date":"2025-06-12","close":38054.0},{"date":"2025-06-13","close":41356.8008},{"date":"2025-06-16","close":41308.9336},{"date":"2025-06-17","close":39729.332},{"date":"2025-06-18","close":39825.0664},{"date":"2025-06-19","close":43271.4648},{"date":"2025-06-20","close":42649.1992},{"date":"2025-06-23","close":49015.4648},{"date":"2025-06-24","close":44420.2656},{"date":"2025-06-25","close":43080.0},{"date":"2025-06-26","close":42362.0},{"date":"2025-06-27","close":43606.5312},{"date":"2025-06-30","close":43893.7344},{"date":"2025-07-01","close":49206.9336},{"date":"2025-07-02","close":47244.3984},{"date":"2025-07-03","close":47962.3984},{"date":"2025-07-04","close":45425.4648},{"date":"2025-07-07","close":45856.2656},{"date":"2025-07-08","close":46574.2656},{"date":"2025-07-09","close":49972.8008},{"date":"2025-07-10","close":49972.8008},{"date":"2025-07-11","close":49685.6016},{"date":"2025-07-14","close":48249.6016},{"date":"2025-07-15","close":50451.4648},{"date":"2025-07-16","close":51025.8672},{"date":"2025-07-17","close":50068.5312},{"date":"2025-07-18","close":48824.0},{"date":"2025-07-21","close":49398.3984},{"date":"2025-07-22","close":48249.6016},{"date":"2025-07-23","close":48919.7344},{"date":"2025-07-24","close":47818.8008},{"date":"2025-07-25","close":47866.668},{"date":"2025-07-28","close":47244.3984},{"date":"2025-07-29","close":47196.5312},{"date":"2025-07-30","close":46526.3984},{"date":"2025-07-31","close":46239.1992},{"date":"2025-08-01","close":40590.9336},{"date":"2025-08-04","close":41931.1992},{"date":"2025-08-05","close":42553.4648},{"date":"2025-08-06","close":42362.0},{"date":"2025-08-07","close":41596.1328},{"date":"2025-08-08","close":39777.1992},{"date":"2025-08-11","close":38867.7344},{"date":"2025-08-12","close":38628.3984},{"date":"2025-08-13","close":38724.1328},{"date":"2025-08-14","close":38676.2656},{"date":"2025-08-18","close":37766.8008},{"date":"2025-08-19","close":36282.9336},{"date":"2025-08-20","close":36522.2656},{"date":"2025-08-21","close":37048.8008},{"date":"2025-08-22","close":38006.1328},{"date":"2025-08-25","close":38006.1328},{"date":"2025-08-26","close":38101.8672},{"date":"2025-08-27","close":37766.8008},{"date":"2025-08-28","close":38628.3984},{"date":"2025-08-29","close":38341.1992},{"date":"2025-09-01","close":38341.1992},{"date":"2025-09-02","close":38341.1992},{"date":"2025-09-03","close":38676.2656},{"date":"2025-09-04","close":38724.1328},{"date":"2025-09-05","close":38628.3984},{"date":"2025-09-08","close":38436.9336},{"date":"2025-09-09","close":38341.1992},{"date":"2025-09-10","close":38963.4648},{"date":"2025-09-11","close":38724.1328},{"date":"2025-09-12","close":40208.0},{"date":"2025-09-15","close":41117.4648},{"date":"2025-09-16","close":42314.1328},{"date":"2025-09-17","close":40447.332},{"date":"2025-09-18","close":39920.8008},{"date":"2025-09-19","close":41650.0},{"date":"2025-09-22","close":39346.3984},{"date":"2025-09-23","close":39059.1992},{"date":"2025-09-24","close":38915.6016},{"date":"2025-09-25","close":39298.5312},{"date":"2025-09-26","close":38293.332},{"date":"2025-09-29","close":38341.1992},{"date":"2025-09-30","close":38676.2656},{"date":"2025-10-01","close":39154.9336},{"date":"2025-10-02","close":39490.0},{"date":"2025-10-10","close":38580.5312},{"date":"2025-10-13","close":38341.1992},{"date":"2025-10-14","close":39346.3984},{"date":"2025-10-15","close":40495.1992},{"date":"2025-10-16","close":39442.1328},{"date":"2025-10-17","close":38341.1992},{"date":"2025-10-20","close":39825.0664},{"date":"2025-10-21","close":39394.2656},{"date":"2025-10-22","close":39681.4648},{"date":"2025-10-23","close":39202.8008},{"date":"2025-10-24","close":39250.668},{"date":"2025-10-27","close":39681.4648},{"date":"2025-10-28","close":38724.1328},{"date":"2025-10-29","close":38772.0},{"date":"2025-10-30","close":38580.5312},{"date":"2025-10-31","close":37048.8008},{"date":"2025-11-03","close":36905.1992},{"date":"2025-11-04","close":35995.7344},{"date":"2025-11-05","close":34990.5312},{"date":"2025-11-06","close":36139.332},{"date":"2025-11-07","close":34942.668},{"date":"2025-11-10","close":36618.0},{"date":"2025-11-11","close":35995.7344},{"date":"2025-11-12","close":36282.9336},{"date":"2025-11-13","close":36474.3984},{"date":"2025-11-14","close":35947.8672},{"date":"2025-11-17","close":36235.0664},{"date":"2025-11-18","close":34942.668},{"date":"2025-11-19","close":34703.332},{"date":"2025-11-20","close":35421.332},{"date":"2025-11-21","close":34751.1992},{"date":"2025-11-24","close":34942.668},{"date":"2025-11-25","close":34511.8672},{"date":"2025-11-26","close":34846.9336},{"date":"2025-11-27","close":35086.2656},{"date":"2025-11-28","close":35469.1992},{"date":"2025-12-01","close":34655.4648},{"date":"2025-12-02","close":35373.4648},{"date":"2025-12-03","close":35995.7344},{"date":"2025-12-04","close":35900.0},{"date":"2025-12-05","close":36043.6016},{"date":"2025-12-08","close":36139.332},{"date":"2025-12-09","close":36378.668},{"date":"2025-12-10","close":35900.0},{"date":"2025-12-11","close":35708.5312},{"date":"2025-12-12","close":36474.3984},{"date":"2025-12-15","close":36187.1992},{"date":"2025-12-16","close":35612.8008},{"date":"2025-12-17","close":35804.2656},{"date":"2025-12-18","close":35421.332},{"date":"2025-12-19","close":35804.2656},{"date":"2025-12-22","close":36139.332},{"date":"2025-12-23","close":36091.4648},{"date":"2025-12-24","close":36235.0664},{"date":"2025-12-26","close":36187.1992},{"date":"2025-12-29","close":36618.0},{"date":"2025-12-30","close":35900.0},{"date":"2026-01-02","close":35852.1328},{"date":"2026-01-05","close":36378.668},{"date":"2026-01-06","close":37288.1328},{"date":"2026-01-07","close":35947.8672},{"date":"2026-01-08","close":35325.6016},{"date":"2026-01-09","close":36857.332},{"date":"2026-01-12","close":37240.2656},{"date":"2026-01-13","close":37671.0664},{"date":"2026-01-14","close":37862.5312},{"date":"2026-01-15","close":38006.1328},{"date":"2026-01-16","close":37336.0},{"date":"2026-01-19","close":37336.0},{"date":"2026-01-20","close":37527.4648},{"date":"2026-01-21","close":36761.6016},{"date":"2026-01-22","close":36665.8672},{"date":"2026-01-23","close":37431.7344},{"date":"2026-01-26","close":37862.5312},{"date":"2026-01-27","close":37431.7344},{"date":"2026-01-28","close":37910.3984},{"date":"2026-01-29","close":39154.9336},{"date":"2026-01-30","close":39633.6016},{"date":"2026-02-02","close":37288.1328},{"date":"2026-02-03","close":38341.1992},{"date":"2026-02-04","close":38915.6016},{"date":"2026-02-05","close":37814.668},{"date":"2026-02-06","close":37479.6016},{"date":"2026-02-09","close":38341.1992},{"date":"2026-02-10","close":38149.7344},{"date":"2026-02-11","close":38341.1992},{"date":"2026-02-12","close":38389.0664},{"date":"2026-02-13","close":38101.8672},{"date":"2026-02-19","close":38197.6016},{"date":"2026-02-20","close":39346.3984},{"date":"2026-02-23","close":39537.8672},{"date":"2026-02-24","close":39537.8672},{"date":"2026-02-25","close":39442.1328},{"date":"2026-02-26","close":39011.332},{"date":"2026-02-27","close":39059.1992},{"date":"2026-03-03","close":39394.2656},{"date":"2026-03-04","close":34942.668},{"date":"2026-03-05","close":37814.668},{"date":"2026-03-06","close":38197.6016},{"date":"2026-03-09","close":37431.7344},{"date":"2026-03-10","close":37048.8008},{"date":"2026-03-11","close":37000.9336},{"date":"2026-03-12","close":37192.3984},{"date":"2026-03-13","close":36953.0664},{"date":"2026-03-16","close":36235.0664},{"date":"2026-03-17","close":36474.3984},{"date":"2026-03-18","close":36713.7344},{"date":"2026-03-19","close":36235.0664},{"date":"2026-03-20","close":36809.4648},{"date":"2026-03-23","close":35900.0},{"date":"2026-03-24","close":36450.0},{"date":"2026-03-25","close":36550.0},{"date":"2026-03-26","close":35950.0},{"date":"2026-03-27","close":35350.0},{"date":"2026-03-30","close":34900.0},{"date":"2026-03-31","close":34300.0},{"date":"2026-04-01","close":35550.0},{"date":"2026-04-02","close":35050.0},{"date":"2026-04-03","close":36350.0},{"date":"2026-04-06","close":47250.0},{"date":"2026-04-07","close":54800.0},{"date":"2026-04-08","close":54100.0},{"date":"2026-04-09","close":54200.0},{"date":"2026-04-10","close":46350.0},{"date":"2026-04-13","close":45100.0},{"date":"2026-04-14","close":44900.0},{"date":"2026-04-15","close":44800.0},{"date":"2026-04-16","close":46150.0},{"date":"2026-04-17","close":45500.0},{"date":"2026-04-20","close":45450.0},{"date":"2026-04-21","close":44650.0},{"date":"2026-04-22","close":44700.0},{"date":"2026-04-23","close":44100.0},{"date":"2026-04-24","close":44400.0},{"date":"2026-04-27","close":47100.0},{"date":"2026-04-28","close":46750.0},{"date":"2026-04-29","close":45900.0},{"date":"2026-04-30","close":45250.0},{"date":"2026-05-04","close":46200.0},{"date":"2026-05-06","close":44800.0},{"date":"2026-05-07","close":43650.0},{"date":"2026-05-08","close":43600.0},{"date":"2026-05-11","close":42800.0},{"date":"2026-05-12","close":41700.0},{"date":"2026-05-13","close":41800.0},{"date":"2026-05-14","close":43500.0},{"date":"2026-05-15","close":41900.0},{"date":"2026-05-18","close":40950.0},{"date":"2026-05-19","close":40050.0},{"date":"2026-05-20","close":39500.0},{"date":"2026-05-21","close":40500.0},{"date":"2026-05-22","close":41200.0},{"date":"2026-05-26","close":42050.0},{"date":"2026-05-27","close":40300.0},{"date":"2026-05-28","close":40200.0},{"date":"2026-05-29","close":39000.0},{"date":"2026-06-01","close":38850.0},{"date":"2026-06-02","close":38700.0},{"date":"2026-06-04","close":38250.0},{"date":"2026-06-05","close":37150.0},{"date":"2026-06-08","close":35200.0},{"date":"2026-06-09","close":35800.0},{"date":"2026-06-10","close":35650.0},{"date":"2026-06-11","close":35550.0},{"date":"2026-06-12","close":37300.0},{"date":"2026-06-15","close":39300.0},{"date":"2026-06-16","close":39200.0},{"date":"2026-06-17","close":39050.0},{"date":"2026-06-18","close":37950.0},{"date":"2026-06-19","close":36800.0},{"date":"2026-06-22","close":36050.0},{"date":"2026-06-23","close":34800.0},{"date":"2026-06-24","close":35350.0},{"date":"2026-06-25","close":34800.0},{"date":"2026-06-26","close":34500.0},{"date":"2026-06-29","close":34950.0},{"date":"2026-06-30","close":34450.0},{"date":"2026-07-01","close":35400.0},{"date":"2026-07-02","close":34350.0},{"date":"2026-07-03","close":34450.0},{"date":"2026-07-06","close":35200.0},{"date":"2026-07-07","close":34900.0},{"date":"2026-07-08","close":34100.0},{"date":"2026-07-09","close":33200.0},{"date":"2026-07-10","close":34300.0},{"date":"2026-07-13","close":33300.0},{"date":"2026-07-14","close":32950.0},{"date":"2026-07-15","close":33600.0},{"date":"2026-07-16","close":33500.0},{"date":"2026-07-20","close":32700.0},{"date":"2026-07-21","close":33200.0},{"date":"2026-07-22","close":33200.0},{"date":"2026-07-23","close":34750.0},{"date":"2026-07-24","close":34600.0},{"date":"2026-07-27","close":34600.0},{"date":"2026-07-28","close":33300.0},{"date":"2026-07-29","close":31700.0},{"date":"2026-07-30","close":33350.0},{"date":"2026-07-31","close":35850.0},{"date":"2026-08-03","close":34600.0},{"date":"2026-08-04","close":35450.0},{"date":"2026-08-05","close":36650.0},{"date":"2026-08-06","close":37400.0},{"date":"2026-08-07","close":37250.0},{"date":"2026-08-10","close":38000.0},{"date":"2026-08-11","close":37900.0},{"date":"2026-08-12","close":37800.0},{"date":"2026-08-13","close":37900.0},{"date":"2026-08-14","close":39450.0},{"date":"2026-08-18","close":37600.0},{"date":"2026-08-19","close":36650.0},{"date":"2026-08-20","close":37250.0},{"date":"2026-08-21","close":36900.0},{"date":"2026-08-24","close":37850.0},{"date":"2026-08-25","close":38850.0},{"date":"2026-08-26","close":38350.0},{"date":"2026-08-27","close":38550.0},{"date":"2026-08-28","close":38700.0},{"date":"2026-08-31","close":37750.0},{"date":"2026-09-01","close":38050.0},{"date":"2026-09-02","close":36950.0},{"date":"2026-09-03","close":37300.0},{"date":"2026-09-04","close":37100.0},{"date":"2026-09-07","close":37700.0},{"date":"2026-09-08","close":37200.0},{"date":"2026-09-09","close":37400.0},{"date":"2026-09-10","close":37800.0},{"date":"2026-09-11","close":37150.0},{"date":"2026-09-14","close":37400.0},{"date":"2026-09-15","close":37200.0},{"date":"2026-09-16","close":37450.0},{"date":"2026-09-17","close":37500.0},{"date":"2026-09-18","close":37600.0},{"date":"2026-09-21","close":37400.0},{"date":"2026-09-22","close":37450.0},{"date":"2026-09-23","close":37200.0},{"date":"2026-09-28","close":37050.0},{"date":"2026-09-29","close":37000.0},{"date":"2026-09-30","close":36650.0},{"date":"2026-10-01","close":36800.0},{"date":"2026-10-02","close":36950.0},{"date":"2026-10-06","close":36800.0},{"date":"2026-10-07","close":35550.0},{"date":"2026-10-08","close":35150.0},{"date":"2026-10-12","close":35350.0},{"date":"2026-10-13","close":34650.0},{"date":"2026-10-14","close":34550.0},{"date":"2026-10-15","close":33600.0},{"date":"2026-10-16","close":34400.0},{"date":"2026-10-19","close":34900.0},{"date":"2026-10-20","close":34250.0},{"date":"2026-10-21","close":34100.0},{"date":"2026-10-22","close":33950.0},{"date":"2026-10-23","close":33400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-758.0,"foreign_net":-1369.0,"institution_net":2127.0},{"date":"2026-10-21","retail_net":-1729.0,"foreign_net":-3486.0,"institution_net":5215.0},{"date":"2026-10-20","retail_net":2066.0,"foreign_net":-2493.0,"institution_net":427.0},{"date":"2026-10-19","retail_net":-5650.0,"foreign_net":4909.0,"institution_net":741.0},{"date":"2026-10-16","retail_net":-4240.0,"foreign_net":1719.0,"institution_net":2521.0},{"date":"2026-10-15","retail_net":-7557.0,"foreign_net":-2762.0,"institution_net":10319.0},{"date":"2026-10-14","retail_net":-17.0,"foreign_net":-697.0,"institution_net":714.0},{"date":"2026-10-13","retail_net":-1991.0,"foreign_net":-82.0,"institution_net":2073.0},{"date":"2026-10-12","retail_net":-2458.0,"foreign_net":-881.0,"institution_net":3339.0},{"date":"2026-10-08","retail_net":-1635.0,"foreign_net":1750.0,"institution_net":-115.0},{"date":"2026-10-07","retail_net":10163.0,"foreign_net":-7994.0,"institution_net":-2169.0},{"date":"2026-10-06","retail_net":905.0,"foreign_net":-96.0,"institution_net":-809.0},{"date":"2026-10-02","retail_net":-2074.0,"foreign_net":2763.0,"institution_net":-689.0},{"date":"2026-10-01","retail_net":-551.0,"foreign_net":1614.0,"institution_net":-1063.0},{"date":"2026-09-30","retail_net":-266.0,"foreign_net":1617.0,"institution_net":-1351.0},{"date":"2026-09-29","retail_net":-106.0,"foreign_net":-3207.0,"institution_net":3313.0},{"date":"2026-09-28","retail_net":-3364.0,"foreign_net":484.0,"institution_net":2880.0},{"date":"2026-09-23","retail_net":4902.0,"foreign_net":-4710.0,"institution_net":-192.0},{"date":"2026-09-22","retail_net":-3784.0,"foreign_net":3827.0,"institution_net":-43.0},{"date":"2026-09-21","retail_net":-1461.0,"foreign_net":1788.0,"institution_net":-327.0},{"date":"2026-09-18","retail_net":-1265.0,"foreign_net":1280.0,"institution_net":-15.0},{"date":"2026-09-17","retail_net":-2496.0,"foreign_net":2733.0,"institution_net":-237.0},{"date":"2026-09-16","retail_net":-991.0,"foreign_net":566.0,"institution_net":425.0},{"date":"2026-09-15","retail_net":2690.0,"foreign_net":-3264.0,"institution_net":574.0},{"date":"2026-09-14","retail_net":-3915.0,"foreign_net":3879.0,"institution_net":36.0},{"date":"2026-09-11","retail_net":-1330.0,"foreign_net":472.0,"institution_net":858.0},{"date":"2026-09-10","retail_net":809.0,"foreign_net":-8573.0,"institution_net":7764.0},{"date":"2026-09-09","retail_net":-5678.0,"foreign_net":4246.0,"institution_net":1432.0},{"date":"2026-09-08","retail_net":2689.0,"foreign_net":-2449.0,"institution_net":-240.0},{"date":"2026-09-07","retail_net":2715.0,"foreign_net":-2200.0,"institution_net":-515.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-758.0,"foreign_net":-1369.0,"institution_net":2127.0},"d3":{"retail_net":-421.0,"foreign_net":-7348.0,"institution_net":7769.0},"d7":{"retail_net":-17885.0,"foreign_net":-4179.0,"institution_net":22064.0},"d14":{"retail_net":-15526.0,"foreign_net":-7105.0,"institution_net":22631.0},"d30":{"retail_net":-26377.0,"foreign_net":-10616.0,"institution_net":36993.0}},"analysis":"최근 5일 외국인 순매수 -720.00, 기관 순매수 1.10만. 30일 누적: 외국인 -1.06만, 기관 3.70만.","foreign_flow":-720.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":11031.0},"insider_trades":[],"price_analysis":{"current":33550.0,"low_30d":33200.0,"support":33710.0,"high_30d":38300.0,"change_1d":-1.2,"change_7d":-3.9,"change_30d":-9.8,"resistance":37790.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":3.56,"quarter":"2024-Q2"},{"pbr":0.43,"per":3.12,"quarter":"2024-Q3"},{"pbr":0.41,"per":3.39,"quarter":"2024-Q4"},{"pbr":0.46,"per":3.72,"quarter":"2025-Q1"},{"pbr":0.76,"per":7.78,"quarter":"2025-Q2"},{"pbr":0.65,"per":7.34,"quarter":"2025-Q3"},{"pbr":0.59,"per":6.95,"quarter":"2025-Q4"},{"pbr":0.55,"per":5.41,"quarter":"2026-Q1"},{"pbr":0.54,"per":4.76,"quarter":"2026-Q2"},{"pbr":0.39,"per":4.64,"quarter":"현재"}],"timeline":[{"close":24896.8789,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24396.2109,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23531.4219,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":26326.666,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":43893.7344,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":38676.2656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":35900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":34300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.54,"pbr_5y_low":0.41,"per_5y_avg":5.11,"per_5y_low":3.12,"current_pbr":0.39,"current_per":4.64,"pbr_5y_high":0.76,"per_5y_high":7.78,"pbr_5y_median":0.54,"per_5y_median":4.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"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":"Holding Company","industry":"COPPER"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +34.6%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 4.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":21.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.44,"per":3.56,"close":24896.8789,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":3.12,"close":24396.2109,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":3.39,"close":23531.4219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":3.72,"close":26326.666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":7.78,"close":43893.7344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":7.34,"close":38676.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":6.95,"close":35900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":5.41,"close":34300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":4.76,"close":34450.0,"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":"4.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2643.64,"pbr":null,"per":null,"roa":0.0270779021855591,"roe":0.030964358446752514,"revenue":162813061783.0,"market_cap":null,"net_income":38114147989.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1407573885444.0,"total_equity":1230903848841.0,"profit_margin":0.23409760600042753,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":41324822739.0,"operating_margin":0.2538176131966514},{"eps":2317.06,"pbr":0.53,"per":8.65,"roa":0.02393365666767662,"roe":0.028047244415446586,"revenue":120981686461.0,"market_cap":643700000000.0,"net_income":33407511453.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1395838167016.0,"total_equity":1191115638961.0,"profit_margin":0.2761369297308427,"dividend_yield":3.58,"fiscal_quarter":"Q1","operating_income":35260798920.0,"operating_margin":0.2914556735937614},{"eps":1131.696913615675,"pbr":null,"per":null,"roa":0.012048146871576685,"roe":0.013913153578428556,"revenue":108770524211.0,"market_cap":null,"net_income":16316867399.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1354305153558.0,"total_equity":1172765563682.0,"profit_margin":0.15001184849810506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2424211396.0,"operating_margin":0.022287392780210934},{"eps":1138.6398394660778,"pbr":null,"per":null,"roa":0.012159008346184538,"roe":0.014319818393205288,"revenue":102844018634.0,"market_cap":null,"net_income":16358265407.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1345361804290.0,"total_equity":1142351457108.0,"profit_margin":0.15905898684507447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17677143295.0,"operating_margin":0.17188304706284568},{"eps":1756.560240151937,"pbr":null,"per":null,"roa":0.019212005171908,"roe":0.022607294338924902,"revenue":123054891849.0,"market_cap":null,"net_income":25282160176.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1315956348636.0,"total_equity":1118318707094.0,"profit_margin":0.20545432852050777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29680893769.0,"operating_margin":0.2412004376503883},{"eps":1138.6398394660778,"pbr":null,"per":null,"roa":0.012274056968238177,"roe":0.014772574417403107,"revenue":97860434437.0,"market_cap":null,"net_income":16406168637.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1336654105440.0,"total_equity":1110582906773.0,"profit_margin":0.16764863891506496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17018840790.0,"operating_margin":0.17390931164275883},{"eps":1234.6078673413474,"pbr":null,"per":null,"roa":0.013494196944948642,"roe":0.015958067241996127,"revenue":121547443569.0,"market_cap":null,"net_income":17800643104.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2149333168177215,"total_assets":1319133193077.0,"total_equity":1115463598070.0,"profit_margin":0.14645016448984333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16387992750.0,"operating_margin":0.13482795087086197},{"eps":1510.635790972698,"pbr":null,"per":null,"roa":0.01692402414120971,"roe":0.019846654064163253,"revenue":109493870641.0,"market_cap":null,"net_income":21780428658.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2884947162893675,"total_assets":1286953296466.0,"total_equity":1097435798880.0,"profit_margin":0.19891915894919798,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23884207298.0,"operating_margin":0.2181328247707096},{"eps":3196.6689497899006,"pbr":null,"per":null,"roa":0.03639537678205207,"roe":0.04271957747977058,"revenue":126120100339.0,"market_cap":null,"net_income":46089746066.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4422880106586053,"total_assets":1266362657598.0,"total_equity":1078890494360.0,"profit_margin":0.36544330318573104,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49050245660.0,"operating_margin":0.3889169571555775},{"eps":991.5110797727077,"pbr":null,"per":null,"roa":0.011729935756874445,"roe":0.013895650794417486,"revenue":92232502446.0,"market_cap":null,"net_income":14280882457.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24685378289860566,"total_assets":1217473203008.0,"total_equity":1027723182475.0,"profit_margin":0.15483568241424575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15427392261.0,"operating_margin":0.16726633076048633},{"eps":2115.8449299503422,"pbr":null,"per":null,"roa":0.02554434668861213,"roe":0.02979415783592226,"revenue":106343140791.0,"market_cap":null,"net_income":30506366805.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20120375077177366,"total_assets":1194251204655.0,"total_equity":1023904316175.0,"profit_margin":0.2868672730379034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13272444866.0,"operating_margin":0.1248077193063614},{"eps":687.664518142245,"pbr":null,"per":null,"roa":0.008346663189084662,"roe":0.009788722855971852,"revenue":96274445431.0,"market_cap":null,"net_income":9914784270.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18467509132257304,"total_assets":1187874009696.0,"total_equity":1012878228946.0,"profit_margin":0.10298458979029837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10573315084.0,"operating_margin":0.10982473112844786}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6991.6895,"per":3.56,"date":"2024-06","close":24896.88,"source":"reported"},{"eps":6991.6895,"per":3.53,"date":"2024-07","close":24669.3,"source":"reported"},{"eps":6991.6895,"per":3.58,"date":"2024-08","close":25033.43,"source":"reported"},{"eps":7814.6608,"per":3.12,"date":"2024-09","close":24396.21,"source":"reported"},{"eps":7814.6608,"per":3.19,"date":"2024-10","close":24896.88,"source":"reported"},{"eps":7814.6608,"per":2.87,"date":"2024-11","close":22393.54,"source":"reported"},{"eps":6933.4237,"per":3.39,"date":"2024-12","close":23531.42,"source":"reported"},{"eps":6933.4237,"per":3.37,"date":"2025-01","close":23394.88,"source":"reported"},{"eps":6933.4237,"per":3.68,"date":"2025-02","close":25512.93,"source":"reported"},{"eps":7080.5524,"per":3.72,"date":"2025-03","close":26326.67,"source":"reported"},{"eps":7080.5524,"per":3.87,"date":"2025-04","close":27427.6,"source":"reported"},{"eps":7080.5524,"per":4.33,"date":"2025-05","close":30634.67,"source":"reported"},{"eps":5640.4437,"per":7.78,"date":"2025-06","close":43893.73,"source":"reported"},{"eps":5640.4437,"per":8.2,"date":"2025-07","close":46239.2,"source":"reported"},{"eps":5640.4437,"per":6.8,"date":"2025-08","close":38341.2,"source":"reported"},{"eps":5268.4478,"per":7.34,"date":"2025-09","close":38676.27,"source":"reported"},{"eps":5268.4478,"per":7.03,"date":"2025-10","close":37048.8,"source":"reported"},{"eps":5268.4478,"per":6.73,"date":"2025-11","close":35469.2,"source":"reported"},{"eps":5165.5368,"per":6.95,"date":"2025-12","close":35900.0,"source":"reported"},{"eps":5165.5368,"per":7.67,"date":"2026-01","close":39633.6,"source":"reported"},{"eps":5165.5368,"per":7.56,"date":"2026-02","close":39059.2,"source":"reported"},{"eps":6343.957,"per":5.41,"date":"2026-03","close":34300.0,"source":"reported"},{"eps":6343.957,"per":7.13,"date":"2026-04","close":45250.0,"source":"reported"},{"eps":6343.957,"per":6.15,"date":"2026-05","close":39000.0,"source":"reported"},{"eps":7231.0368,"per":4.76,"date":"2026-06","close":34450.0,"source":"reported"},{"eps":7231.0368,"per":4.96,"date":"2026-07","close":35850.0,"source":"reported"},{"eps":7231.0368,"per":5.22,"date":"2026-08","close":37750.0,"source":"reported"},{"eps":7231.0368,"per":5.07,"date":"2026-09","close":36650.0,"source":"reported"},{"eps":7231.0368,"per":4.62,"date":"2026-10","close":33400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.23,"std":1.7,"count":29,"current":4.62,"lower_1sd":3.53,"upper_1sd":6.93},"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":"풍산홀딩스","phase":"above-fold","symbol_resolved":true}