{"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":"2026-10-23T09:38:43.805912+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.0,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-27.1,"direction":"higher_better","percentile":26}],"summary":"매출 -3.0%","percentile":36},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.8,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":32.9,"direction":"higher_better","percentile":81}],"summary":"RSI 47","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.7,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.7,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":24.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"코리아써키트(007810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.63조. 현재가 67,800원, 전일 대비 -4.4%, 30일 +32.9%. PER 20.1배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 42.34만, 기관 순매수 13.91만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.11%","value_pct":0.11},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":45.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.7,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.11},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2244.9950629033992,"grade":"D","trend":"하락","atr_14":7685.714285714285,"rsi_14":46.76258992805756,"sma_20":73555.0,"sma_60":60988.333333333336,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(2245.00)가 시그널선(3616.25)을 하회합니다(데드크로스). SMA20 73555, SMA60 60988 — 혼조세입니다. 볼린저밴드 55381~91729 (현재 위치 34%).","bb_lower":55381.34048959869,"bb_upper":91728.65951040131,"macd_signal":3616.2483438877753},"change_pct":-5.5,"chart_data":[{"date":"2024-10-23","open":10175,"high":10424,"low":9995,"close":10404,"volume":59257},{"date":"2024-10-24","open":10254,"high":10653,"low":10095,"close":10444,"volume":87487},{"date":"2024-10-25","open":10354,"high":10733,"low":9975,"close":10055,"volume":153035},{"date":"2024-10-28","open":10035,"high":10334,"low":10035,"close":10304,"volume":42657},{"date":"2024-10-29","open":10274,"high":10294,"low":9945,"close":10035,"volume":131809},{"date":"2024-10-30","open":10045,"high":10115,"low":9845,"close":9855,"volume":153807},{"date":"2024-10-31","open":9786,"high":10204,"low":9726,"close":10095,"volume":130114},{"date":"2024-11-01","open":9895,"high":9985,"low":9786,"close":9786,"volume":84603},{"date":"2024-11-04","open":9815,"high":10025,"low":9786,"close":9945,"volume":48253},{"date":"2024-11-05","open":9895,"high":10115,"low":9885,"close":10095,"volume":51438},{"date":"2024-11-06","open":10195,"high":10244,"low":9925,"close":9955,"volume":66349},{"date":"2024-11-07","open":9945,"high":9985,"low":9756,"close":9825,"volume":57420},{"date":"2024-11-08","open":9796,"high":10065,"low":9796,"close":9865,"volume":47335},{"date":"2024-11-11","open":9825,"high":9865,"low":9077,"close":9177,"volume":161622},{"date":"2024-11-12","open":9047,"high":9177,"low":8569,"close":8569,"volume":192048},{"date":"2024-11-13","open":8449,"high":8569,"low":8190,"close":8249,"volume":131409},{"date":"2024-11-14","open":8259,"high":8449,"low":8000,"close":8070,"volume":115703},{"date":"2024-11-15","open":8060,"high":8229,"low":7930,"close":8150,"volume":92838},{"date":"2024-11-18","open":8010,"high":8409,"low":8010,"close":8219,"volume":71964},{"date":"2024-11-19","open":8170,"high":8249,"low":8110,"close":8140,"volume":37655},{"date":"2024-11-20","open":8140,"high":8209,"low":8050,"close":8140,"volume":17801},{"date":"2024-11-21","open":8100,"high":8160,"low":7990,"close":8060,"volume":51166},{"date":"2024-11-22","open":8070,"high":8319,"low":8010,"close":8060,"volume":49820},{"date":"2024-11-25","open":8080,"high":8319,"low":8080,"close":8319,"volume":61131},{"date":"2024-11-26","open":8319,"high":8369,"low":8190,"close":8369,"volume":33729},{"date":"2024-11-27","open":8329,"high":8329,"low":8050,"close":8110,"volume":51418},{"date":"2024-11-28","open":8060,"high":8219,"low":8030,"close":8110,"volume":41721},{"date":"2024-11-29","open":8110,"high":8160,"low":7840,"close":7970,"volume":76921},{"date":"2024-12-02","open":7940,"high":8648,"low":7890,"close":8170,"volume":233653},{"date":"2024-12-03","open":8070,"high":8429,"low":8070,"close":8379,"volume":71501},{"date":"2024-12-04","open":8180,"high":8489,"low":8130,"close":8329,"volume":87930},{"date":"2024-12-05","open":8379,"high":8469,"low":8229,"close":8289,"volume":65830},{"date":"2024-12-06","open":8279,"high":8339,"low":7791,"close":8110,"volume":115412},{"date":"2024-12-09","open":7890,"high":8100,"low":7731,"close":7810,"volume":118705},{"date":"2024-12-10","open":7721,"high":8319,"low":7721,"close":8309,"volume":72326},{"date":"2024-12-11","open":8150,"high":8708,"low":8150,"close":8648,"volume":83990},{"date":"2024-12-12","open":8668,"high":8838,"low":8549,"close":8818,"volume":71068},{"date":"2024-12-13","open":8858,"high":9237,"low":8798,"close":9097,"volume":131784},{"date":"2024-12-16","open":9237,"high":9616,"low":9077,"close":9127,"volume":103708},{"date":"2024-12-17","open":9237,"high":9855,"low":8988,"close":9596,"volume":280694},{"date":"2024-12-18","open":9387,"high":9566,"low":9227,"close":9406,"volume":93725},{"date":"2024-12-19","open":9137,"high":9416,"low":9097,"close":9297,"volume":43679},{"date":"2024-12-20","open":9227,"high":9347,"low":8968,"close":9087,"volume":59707},{"date":"2024-12-23","open":9137,"high":10973,"low":9137,"close":9646,"volume":1580843},{"date":"2024-12-24","open":9805,"high":10075,"low":9606,"close":9606,"volume":166875},{"date":"2024-12-26","open":9606,"high":9736,"low":9187,"close":9187,"volume":101492},{"date":"2024-12-27","open":9067,"high":9416,"low":8998,"close":9157,"volume":109353},{"date":"2024-12-30","open":9027,"high":9177,"low":8978,"close":9097,"volume":55480},{"date":"2025-01-02","open":9097,"high":9456,"low":8978,"close":9217,"volume":138684},{"date":"2025-01-03","open":9217,"high":9556,"low":9157,"close":9506,"volume":106433},{"date":"2025-01-06","open":9536,"high":9905,"low":9536,"close":9815,"volume":137698},{"date":"2025-01-07","open":9815,"high":9935,"low":9466,"close":9496,"volume":134422},{"date":"2025-01-08","open":9377,"high":9885,"low":9377,"close":9855,"volume":78870},{"date":"2025-01-09","open":9796,"high":9835,"low":9626,"close":9666,"volume":54504},{"date":"2025-01-10","open":9676,"high":9825,"low":9536,"close":9596,"volume":60961},{"date":"2025-01-13","open":9506,"high":9546,"low":9097,"close":9157,"volume":94330},{"date":"2025-01-14","open":9187,"high":9387,"low":9177,"close":9377,"volume":31443},{"date":"2025-01-15","open":9377,"high":9526,"low":9187,"close":9187,"volume":59198},{"date":"2025-01-16","open":9387,"high":9616,"low":9357,"close":9377,"volume":70845},{"date":"2025-01-17","open":9327,"high":9446,"low":9207,"close":9397,"volume":50947},{"date":"2025-01-20","open":9416,"high":9805,"low":9337,"close":9746,"volume":107773},{"date":"2025-01-21","open":9726,"high":10224,"low":9706,"close":10035,"volume":151690},{"date":"2025-01-22","open":10214,"high":10214,"low":9796,"close":10055,"volume":76277},{"date":"2025-01-23","open":10115,"high":10115,"low":9556,"close":9556,"volume":85143},{"date":"2025-01-24","open":9576,"high":10414,"low":9576,"close":10165,"volume":224721},{"date":"2025-01-31","open":10234,"high":10364,"low":9885,"close":10204,"volume":152600},{"date":"2025-02-03","open":9975,"high":9975,"low":9107,"close":9197,"volume":176708},{"date":"2025-02-04","open":9227,"high":9486,"low":9197,"close":9377,"volume":107454},{"date":"2025-02-05","open":9387,"high":9616,"low":9387,"close":9566,"volume":80462},{"date":"2025-02-06","open":9656,"high":9756,"low":9217,"close":9426,"volume":182565},{"date":"2025-02-07","open":9506,"high":10354,"low":9406,"close":10115,"volume":375552},{"date":"2025-02-10","open":10075,"high":10414,"low":9726,"close":10394,"volume":226423},{"date":"2025-02-11","open":10424,"high":10464,"low":10035,"close":10115,"volume":133095},{"date":"2025-02-12","open":10125,"high":10195,"low":9935,"close":9985,"volume":76520},{"date":"2025-02-13","open":9985,"high":10464,"low":9985,"close":10464,"volume":235440},{"date":"2025-02-14","open":11302,"high":13446,"low":10833,"close":13027,"volume":4345801},{"date":"2025-02-17","open":14324,"high":14763,"low":13536,"close":13865,"volume":2260877},{"date":"2025-02-18","open":14065,"high":14075,"low":13666,"close":13875,"volume":541231},{"date":"2025-02-19","open":14015,"high":14404,"low":13666,"close":13965,"volume":813756},{"date":"2025-02-20","open":13925,"high":14045,"low":13147,"close":13207,"volume":375336},{"date":"2025-02-21","open":13406,"high":13426,"low":12638,"close":12808,"volume":346795},{"date":"2025-02-24","open":12539,"high":13377,"low":12180,"close":13217,"volume":331709},{"date":"2025-02-25","open":12968,"high":13067,"low":12469,"close":12509,"volume":312143},{"date":"2025-02-26","open":12509,"high":12798,"low":12100,"close":12628,"volume":311793},{"date":"2025-02-27","open":12858,"high":12968,"low":11791,"close":11820,"volume":272594},{"date":"2025-02-28","open":11501,"high":12319,"low":11322,"close":12229,"volume":360611},{"date":"2025-03-04","open":11840,"high":12060,"low":11601,"close":11960,"volume":132714},{"date":"2025-03-05","open":11960,"high":12190,"low":11701,"close":11910,"volume":116408},{"date":"2025-03-06","open":11930,"high":12110,"low":11172,"close":11322,"volume":164557},{"date":"2025-03-07","open":11322,"high":12070,"low":11242,"close":11870,"volume":233073},{"date":"2025-03-10","open":11870,"high":11990,"low":11421,"close":11451,"volume":157862},{"date":"2025-03-11","open":10963,"high":11332,"low":10853,"close":11202,"volume":102126},{"date":"2025-03-12","open":11392,"high":11920,"low":11152,"close":11840,"volume":154265},{"date":"2025-03-13","open":12020,"high":12299,"low":11511,"close":11531,"volume":138132},{"date":"2025-03-14","open":11541,"high":11950,"low":11401,"close":11900,"volume":84140},{"date":"2025-03-17","open":12309,"high":12369,"low":11930,"close":12110,"volume":144170},{"date":"2025-03-18","open":12269,"high":12319,"low":11551,"close":11731,"volume":111162},{"date":"2025-03-19","open":11591,"high":12838,"low":11591,"close":12489,"volume":384305},{"date":"2025-03-20","open":12589,"high":12618,"low":12150,"close":12219,"volume":129570},{"date":"2025-03-21","open":12150,"high":12978,"low":12120,"close":12399,"volume":515273},{"date":"2025-03-24","open":12738,"high":13815,"low":12329,"close":12688,"volume":1533716},{"date":"2025-03-25","open":13137,"high":13337,"low":12279,"close":12339,"volume":401040},{"date":"2025-03-26","open":12329,"high":12599,"low":11970,"close":12249,"volume":152061},{"date":"2025-03-27","open":11860,"high":12170,"low":11641,"close":11741,"volume":145283},{"date":"2025-03-28","open":11741,"high":11741,"low":11122,"close":11132,"volume":117338},{"date":"2025-03-31","open":10853,"high":10973,"low":10444,"close":10474,"volume":75184},{"date":"2025-04-01","open":10693,"high":10893,"low":10284,"close":10584,"volume":65355},{"date":"2025-04-02","open":10723,"high":10873,"low":10474,"close":10474,"volume":42465},{"date":"2025-04-03","open":10175,"high":10314,"low":10045,"close":10224,"volume":55287},{"date":"2025-04-04","open":9805,"high":10334,"low":9776,"close":10015,"volume":87835},{"date":"2025-04-07","open":9626,"high":9666,"low":9097,"close":9187,"volume":92884},{"date":"2025-04-08","open":9446,"high":9606,"low":9017,"close":9117,"volume":91981},{"date":"2025-04-09","open":8918,"high":9217,"low":8768,"close":8958,"volume":77529},{"date":"2025-04-10","open":9776,"high":9776,"low":9377,"close":9616,"volume":79351},{"date":"2025-04-11","open":9387,"high":9805,"low":9387,"close":9796,"volume":42500},{"date":"2025-04-14","open":9985,"high":10204,"low":9905,"close":10185,"volume":59139},{"date":"2025-04-15","open":10115,"high":10264,"low":10015,"close":10214,"volume":30228},{"date":"2025-04-16","open":10185,"high":10185,"low":9825,"close":9865,"volume":42286},{"date":"2025-04-17","open":9726,"high":10145,"low":9726,"close":9995,"volume":25438},{"date":"2025-04-18","open":10055,"high":10145,"low":9805,"close":9995,"volume":28558},{"date":"2025-04-21","open":9995,"high":10175,"low":9865,"close":9905,"volume":47771},{"date":"2025-04-22","open":9905,"high":9955,"low":9825,"close":9905,"volume":56133},{"date":"2025-04-23","open":10125,"high":10224,"low":9965,"close":10224,"volume":63080},{"date":"2025-04-24","open":10424,"high":10554,"low":10045,"close":10045,"volume":80601},{"date":"2025-04-25","open":10234,"high":10344,"low":10175,"close":10294,"volume":49227},{"date":"2025-04-28","open":10454,"high":10534,"low":10234,"close":10254,"volume":81976},{"date":"2025-04-29","open":10414,"high":10594,"low":10195,"close":10484,"volume":72223},{"date":"2025-04-30","open":10404,"high":10474,"low":9995,"close":10105,"volume":40810},{"date":"2025-05-02","open":10195,"high":10304,"low":10065,"close":10234,"volume":19340},{"date":"2025-05-07","open":10244,"high":10424,"low":10244,"close":10354,"volume":22139},{"date":"2025-05-08","open":10404,"high":10544,"low":10394,"close":10424,"volume":27222},{"date":"2025-05-09","open":10484,"high":10484,"low":10155,"close":10334,"volume":33989},{"date":"2025-05-12","open":10414,"high":10813,"low":10354,"close":10813,"volume":58664},{"date":"2025-05-13","open":11032,"high":11212,"low":10833,"close":11042,"volume":58978},{"date":"2025-05-14","open":11132,"high":11372,"low":11082,"close":11172,"volume":39295},{"date":"2025-05-15","open":11172,"high":11282,"low":10853,"close":10973,"volume":56519},{"date":"2025-05-16","open":10663,"high":10763,"low":10155,"close":10195,"volume":151953},{"date":"2025-05-19","open":10125,"high":10155,"low":9855,"close":9885,"volume":61454},{"date":"2025-05-20","open":10075,"high":10135,"low":9895,"close":9895,"volume":44762},{"date":"2025-05-21","open":9915,"high":10175,"low":9905,"close":10155,"volume":34518},{"date":"2025-05-22","open":10085,"high":10105,"low":9257,"close":9865,"volume":79544},{"date":"2025-05-23","open":9945,"high":10015,"low":9586,"close":9815,"volume":54481},{"date":"2025-05-26","open":9825,"high":10165,"low":9716,"close":10045,"volume":38365},{"date":"2025-05-27","open":9975,"high":10045,"low":9845,"close":9965,"volume":22277},{"date":"2025-05-28","open":9985,"high":10254,"low":9985,"close":10135,"volume":41383},{"date":"2025-05-29","open":10314,"high":10324,"low":10135,"close":10195,"volume":19645},{"date":"2025-05-30","open":10284,"high":10284,"low":9965,"close":9965,"volume":34343},{"date":"2025-06-02","open":9965,"high":10065,"low":9885,"close":10045,"volume":25477},{"date":"2025-06-04","open":10085,"high":10284,"low":10085,"close":10195,"volume":28582},{"date":"2025-06-05","open":10274,"high":10643,"low":10195,"close":10643,"volume":94803},{"date":"2025-06-09","open":10923,"high":10923,"low":10643,"close":10693,"volume":56413},{"date":"2025-06-10","open":10723,"high":10803,"low":10554,"close":10713,"volume":37178},{"date":"2025-06-11","open":11042,"high":11401,"low":11042,"close":11222,"volume":227713},{"date":"2025-06-12","open":11222,"high":11421,"low":11112,"close":11232,"volume":60109},{"date":"2025-06-13","open":11431,"high":11431,"low":10743,"close":10883,"volume":62470},{"date":"2025-06-16","open":10603,"high":10813,"low":10534,"close":10773,"volume":44815},{"date":"2025-06-17","open":10973,"high":11222,"low":10623,"close":10923,"volume":74797},{"date":"2025-06-18","open":10973,"high":11072,"low":10833,"close":11042,"volume":48607},{"date":"2025-06-19","open":11172,"high":11411,"low":11022,"close":11282,"volume":101051},{"date":"2025-06-20","open":11232,"high":11461,"low":11152,"close":11282,"volume":63683},{"date":"2025-06-23","open":11072,"high":11082,"low":10773,"close":10983,"volume":56975},{"date":"2025-06-24","open":11282,"high":11601,"low":11212,"close":11461,"volume":120406},{"date":"2025-06-25","open":11731,"high":11761,"low":11342,"close":11531,"volume":59557},{"date":"2025-06-26","open":11830,"high":11830,"low":11072,"close":11372,"volume":51630},{"date":"2025-06-27","open":11411,"high":11411,"low":11042,"close":11102,"volume":34938},{"date":"2025-06-30","open":11342,"high":11342,"low":11082,"close":11132,"volume":29649},{"date":"2025-07-01","open":11172,"high":11392,"low":11082,"close":11212,"volume":57691},{"date":"2025-07-02","open":11212,"high":11252,"low":10853,"close":11102,"volume":46420},{"date":"2025-07-03","open":11242,"high":11551,"low":11162,"close":11471,"volume":73315},{"date":"2025-07-04","open":11571,"high":11571,"low":11192,"close":11202,"volume":36396},{"date":"2025-07-07","open":11421,"high":11421,"low":11072,"close":11172,"volume":25704},{"date":"2025-07-08","open":11172,"high":11342,"low":11022,"close":11322,"volume":53033},{"date":"2025-07-09","open":11332,"high":11342,"low":11032,"close":11152,"volume":42596},{"date":"2025-07-10","open":11252,"high":11421,"low":11212,"close":11352,"volume":58022},{"date":"2025-07-11","open":11312,"high":11531,"low":11312,"close":11392,"volume":40723},{"date":"2025-07-14","open":11511,"high":11511,"low":11222,"close":11401,"volume":30743},{"date":"2025-07-15","open":11401,"high":12170,"low":11322,"close":12130,"volume":187640},{"date":"2025-07-16","open":12120,"high":12349,"low":11791,"close":12180,"volume":115422},{"date":"2025-07-17","open":12180,"high":12219,"low":11870,"close":12090,"volume":52585},{"date":"2025-07-18","open":12100,"high":12249,"low":11970,"close":12000,"volume":38431},{"date":"2025-07-21","open":12020,"high":12200,"low":11820,"close":12010,"volume":28463},{"date":"2025-07-22","open":12140,"high":12170,"low":11681,"close":11731,"volume":54929},{"date":"2025-07-23","open":11751,"high":11900,"low":11411,"close":11711,"volume":46460},{"date":"2025-07-24","open":11870,"high":12110,"low":11511,"close":11521,"volume":55095},{"date":"2025-07-25","open":11571,"high":11581,"low":11262,"close":11262,"volume":39393},{"date":"2025-07-28","open":11342,"high":11631,"low":11112,"close":11431,"volume":60124},{"date":"2025-07-29","open":11571,"high":11701,"low":11152,"close":11262,"volume":31158},{"date":"2025-07-30","open":11262,"high":12229,"low":11262,"close":12140,"volume":227520},{"date":"2025-07-31","open":12070,"high":12160,"low":11810,"close":12000,"volume":108063},{"date":"2025-08-01","open":11771,"high":11870,"low":11322,"close":11372,"volume":91188},{"date":"2025-08-04","open":11352,"high":11621,"low":11132,"close":11421,"volume":32424},{"date":"2025-08-05","open":11521,"high":11870,"low":11521,"close":11631,"volume":35527},{"date":"2025-08-06","open":11471,"high":11721,"low":11372,"close":11711,"volume":36439},{"date":"2025-08-07","open":11830,"high":11830,"low":11511,"close":11521,"volume":28072},{"date":"2025-08-08","open":11681,"high":12339,"low":11601,"close":12060,"volume":220215},{"date":"2025-08-11","open":12299,"high":12459,"low":12180,"close":12339,"volume":113908},{"date":"2025-08-12","open":12259,"high":12449,"low":12060,"close":12060,"volume":67999},{"date":"2025-08-13","open":12239,"high":12569,"low":12170,"close":12449,"volume":123437},{"date":"2025-08-14","open":12459,"high":12499,"low":12050,"close":12209,"volume":66262},{"date":"2025-08-18","open":12100,"high":12160,"low":11800,"close":11900,"volume":64411},{"date":"2025-08-19","open":11870,"high":12070,"low":11641,"close":11681,"volume":38624},{"date":"2025-08-20","open":11421,"high":11581,"low":11232,"close":11411,"volume":54724},{"date":"2025-08-21","open":11571,"high":11591,"low":11302,"close":11322,"volume":28963},{"date":"2025-08-22","open":11551,"high":11661,"low":11302,"close":11372,"volume":38775},{"date":"2025-08-25","open":11581,"high":11870,"low":11302,"close":11791,"volume":43253},{"date":"2025-08-26","open":11551,"high":11910,"low":11551,"close":11870,"volume":36157},{"date":"2025-08-27","open":11910,"high":12180,"low":11771,"close":12170,"volume":62661},{"date":"2025-08-28","open":12000,"high":12559,"low":11950,"close":12359,"volume":115392},{"date":"2025-08-29","open":12549,"high":12618,"low":12439,"close":12509,"volume":88879},{"date":"2025-09-01","open":12219,"high":12249,"low":12020,"close":12160,"volume":66739},{"date":"2025-09-02","open":12170,"high":12279,"low":11990,"close":12229,"volume":55554},{"date":"2025-09-03","open":12120,"high":12319,"low":12070,"close":12120,"volume":27474},{"date":"2025-09-04","open":12120,"high":12359,"low":12030,"close":12170,"volume":67356},{"date":"2025-09-05","open":12359,"high":12858,"low":12359,"close":12798,"volume":199357},{"date":"2025-09-08","open":13267,"high":13337,"low":12818,"close":13067,"volume":241197},{"date":"2025-09-09","open":13167,"high":15092,"low":13107,"close":15092,"volume":1392291},{"date":"2025-09-10","open":16359,"high":16429,"low":15771,"close":16110,"volume":1245464},{"date":"2025-09-11","open":16788,"high":16808,"low":16130,"close":16539,"volume":519591},{"date":"2025-09-12","open":16808,"high":17406,"low":16539,"close":17367,"volume":780196},{"date":"2025-09-15","open":17736,"high":17736,"low":16898,"close":17526,"volume":610052},{"date":"2025-09-16","open":17257,"high":17387,"low":16958,"close":17007,"volume":365511},{"date":"2025-09-17","open":16329,"high":16748,"low":16259,"close":16479,"volume":330468},{"date":"2025-09-18","open":16323,"high":17307,"low":16078,"close":17307,"volume":603467},{"date":"2025-09-19","open":17880,"high":17880,"low":17100,"close":17550,"volume":355923},{"date":"2025-09-22","open":17357,"high":18354,"low":17257,"close":18304,"volume":1399474},{"date":"2025-09-23","open":18504,"high":18504,"low":17756,"close":17945,"volume":878492},{"date":"2025-09-24","open":17706,"high":18823,"low":17237,"close":18464,"volume":1146633},{"date":"2025-09-25","open":18175,"high":18354,"low":17766,"close":17805,"volume":568526},{"date":"2025-09-26","open":17406,"high":17805,"low":16369,"close":16519,"volume":764094},{"date":"2025-09-29","open":16519,"high":16828,"low":16259,"close":16539,"volume":348670},{"date":"2025-09-30","open":16658,"high":18195,"low":16658,"close":17297,"volume":1358827},{"date":"2025-10-01","open":17576,"high":18753,"low":17406,"close":18334,"volume":1748484},{"date":"2025-10-02","open":19411,"high":19850,"low":18464,"close":18953,"volume":2061089},{"date":"2025-10-10","open":19701,"high":20399,"low":19152,"close":19711,"volume":1887159},{"date":"2025-10-13","open":18803,"high":19022,"low":18135,"close":18524,"volume":1154211},{"date":"2025-10-14","open":19152,"high":20349,"low":17526,"close":17796,"volume":1793245},{"date":"2025-10-15","open":17995,"high":18454,"low":17686,"close":18314,"volume":509511},{"date":"2025-10-16","open":18155,"high":18863,"low":17756,"close":18514,"volume":698508},{"date":"2025-10-17","open":18175,"high":19701,"low":18015,"close":18613,"volume":1153844},{"date":"2025-10-20","open":18873,"high":19721,"low":18254,"close":19122,"volume":960168},{"date":"2025-10-21","open":19302,"high":20249,"low":18643,"close":18663,"volume":1131424},{"date":"2025-10-22","open":18683,"high":18753,"low":17736,"close":18673,"volume":516674},{"date":"2025-10-23","open":18244,"high":19900,"low":17855,"close":19691,"volume":1059423},{"date":"2025-10-24","open":20150,"high":20200,"low":19052,"close":19701,"volume":923957},{"date":"2025-10-27","open":20200,"high":21197,"low":19481,"close":20150,"volume":841448},{"date":"2025-10-28","open":19850,"high":20449,"low":19352,"close":19920,"volume":479560},{"date":"2025-10-29","open":20050,"high":20798,"low":19621,"close":20449,"volume":978502},{"date":"2025-10-30","open":20200,"high":20549,"low":19621,"close":19910,"volume":625184},{"date":"2025-10-31","open":19910,"high":20698,"low":19671,"close":20599,"volume":548740},{"date":"2025-11-03","open":20648,"high":20698,"low":20000,"close":20150,"volume":504172,"rsi_14":70.63,"sma_20":19202.0,"sma_60":15708.67,"sma_120":13376.42},{"date":"2025-11-04","open":20299,"high":20948,"low":19771,"close":20050,"volume":538798,"rsi_14":66.42,"sma_20":19340.0,"sma_60":15852.83,"sma_120":13456.83},{"date":"2025-11-05","open":19830,"high":23541,"low":18254,"close":22643,"volume":3208063,"rsi_14":76.88,"sma_20":19556.0,"sma_60":16036.83,"sma_120":13559.67},{"date":"2025-11-06","open":22993,"high":24439,"low":20948,"close":22195,"volume":1778722,"rsi_14":72.3,"sma_20":19718.5,"sma_60":16212.0,"sma_120":13654.75},{"date":"2025-11-07","open":21347,"high":22494,"low":20449,"close":21147,"volume":802712,"rsi_14":61.82,"sma_20":19790.5,"sma_60":16372.83,"sma_120":13739.17},{"date":"2025-11-10","open":20798,"high":21895,"low":19761,"close":21746,"volume":852349,"rsi_14":67.7,"sma_20":19952.0,"sma_60":16534.67,"sma_120":13827.5},{"date":"2025-11-11","open":22294,"high":26384,"low":21945,"close":23840,"volume":4144084,"rsi_14":73.94,"sma_20":20255.0,"sma_60":16726.83,"sma_120":13935.0},{"date":"2025-11-12","open":23990,"high":29377,"low":22643,"close":28229,"volume":4608542,"rsi_14":80.14,"sma_20":20752.0,"sma_60":16997.0,"sma_120":14085.67},{"date":"2025-11-13","open":27332,"high":30524,"low":27032,"close":29177,"volume":1803458,"rsi_14":81.37,"sma_20":21286.5,"sma_60":17276.5,"sma_120":14246.83},{"date":"2025-11-14","open":27830,"high":28429,"low":26284,"close":26534,"volume":781263,"rsi_14":68.45,"sma_20":21683.5,"sma_60":17515.83,"sma_120":14385.83},{"date":"2025-11-17","open":28928,"high":32369,"low":28928,"close":32070,"volume":1822049,"rsi_14":76.88,"sma_20":22332.5,"sma_60":17852.83,"sma_120":14568.92},{"date":"2025-11-18","open":30923,"high":32519,"low":30524,"close":30823,"volume":645217,"rsi_14":72.24,"sma_20":22942.0,"sma_60":18172.67,"sma_120":14744.0},{"date":"2025-11-19","open":30823,"high":31970,"low":28130,"close":31372,"volume":768411,"rsi_14":74.56,"sma_20":23578.5,"sma_60":18506.17,"sma_120":14924.08},{"date":"2025-11-20","open":32319,"high":33766,"low":29277,"close":30075,"volume":680119,"rsi_14":69.79,"sma_20":24099.0,"sma_60":18819.5,"sma_120":15091.42},{"date":"2025-11-21","open":27182,"high":29426,"low":27082,"close":28130,"volume":395751,"rsi_14":65.69,"sma_20":24521.5,"sma_60":19099.5,"sma_120":15243.17},{"date":"2025-11-24","open":28429,"high":29127,"low":27082,"close":28279,"volume":263010,"rsi_14":66.14,"sma_20":24929.0,"sma_60":19375.0,"sma_120":15394.75},{"date":"2025-11-25","open":29925,"high":30923,"low":29476,"close":30224,"volume":458916,"rsi_14":65.26,"sma_20":25445.5,"sma_60":19681.67,"sma_120":15562.08},{"date":"2025-11-26","open":30823,"high":31122,"low":29377,"close":30673,"volume":255507,"rsi_14":67.07,"sma_20":25958.0,"sma_60":19990.83,"sma_120":15735.08},{"date":"2025-11-27","open":30823,"high":32219,"low":30125,"close":31870,"volume":447498,"rsi_14":71.46,"sma_20":26557.5,"sma_60":20316.83,"sma_120":15917.42},{"date":"2025-11-28","open":32519,"high":33167,"low":30623,"close":31172,"volume":504559,"rsi_14":68.79,"sma_20":27087.5,"sma_60":20628.67,"sma_120":16092.67},{"date":"2025-12-01","open":31521,"high":37057,"low":31521,"close":36060,"volume":2018216,"rsi_14":71.91,"sma_20":27885.0,"sma_60":21028.0,"sma_120":16305.0},{"date":"2025-12-02","open":36509,"high":36559,"low":33217,"close":34015,"volume":1097784,"rsi_14":61.33,"sma_20":28585.0,"sma_60":21392.0,"sma_120":16499.83},{"date":"2025-12-03","open":34015,"high":37357,"low":33865,"close":37107,"volume":1013417,"rsi_14":64.32,"sma_20":29310.0,"sma_60":21809.5,"sma_120":16720.33},{"date":"2025-12-04","open":36010,"high":36459,"low":34214,"close":35012,"volume":748080,"rsi_14":65.62,"sma_20":29952.5,"sma_60":22191.17,"sma_120":16919.08},{"date":"2025-12-05","open":36858,"high":39202,"low":35960,"close":38903,"volume":1776851,"rsi_14":63.41,"sma_20":30842.5,"sma_60":22627.33,"sma_120":17150.25},{"date":"2025-12-08","open":39501,"high":39701,"low":37107,"close":39102,"volume":813671,"rsi_14":66.94,"sma_20":31712.5,"sma_60":23062.33,"sma_120":17386.0},{"date":"2025-12-09","open":39102,"high":40898,"low":37656,"close":39302,"volume":768373,"rsi_14":66.46,"sma_20":32487.5,"sma_60":23466.83,"sma_120":17624.33},{"date":"2025-12-10","open":39302,"high":40698,"low":38753,"close":39800,"volume":498554,"rsi_14":70.88,"sma_20":33067.5,"sma_60":23862.67,"sma_120":17865.58},{"date":"2025-12-11","open":39850,"high":41446,"low":38304,"close":38753,"volume":650915,"rsi_14":73.72,"sma_20":33547.5,"sma_60":24233.83,"sma_120":18097.08},{"date":"2025-12-12","open":38204,"high":39052,"low":36359,"close":37157,"volume":824090,"rsi_14":68.62,"sma_20":34080.0,"sma_60":24564.5,"sma_120":18313.25},{"date":"2025-12-15","open":35212,"high":36608,"low":35162,"close":35910,"volume":643071,"rsi_14":62.28,"sma_20":34272.5,"sma_60":24871.67,"sma_120":18519.0},{"date":"2025-12-16","open":35860,"high":35960,"low":33416,"close":33815,"volume":1033783,"rsi_14":56.34,"sma_20":34422.5,"sma_60":25152.5,"sma_120":18709.75},{"date":"2025-12-17","open":34314,"high":36160,"low":33965,"close":35810,"volume":643067,"rsi_14":57.7,"sma_20":34645.0,"sma_60":25475.5,"sma_120":18913.17},{"date":"2025-12-18","open":34613,"high":36608,"low":34414,"close":35611,"volume":373948,"rsi_14":58.85,"sma_20":34922.5,"sma_60":25777.17,"sma_120":19114.33},{"date":"2025-12-19","open":36259,"high":36259,"low":34364,"close":35012,"volume":358421,"rsi_14":47.48,"sma_20":35267.5,"sma_60":26069.67,"sma_120":19311.83},{"date":"2025-12-22","open":36309,"high":38753,"low":35561,"close":38304,"volume":862982,"rsi_14":59.73,"sma_20":35770.0,"sma_60":26403.83,"sma_120":19539.08},{"date":"2025-12-23","open":38005,"high":38354,"low":36658,"close":37307,"volume":341702,"rsi_14":50.5,"sma_20":36125.0,"sma_60":26727.33,"sma_120":19757.75},{"date":"2025-12-24","open":37406,"high":38903,"low":36708,"close":37357,"volume":509570,"rsi_14":56.55,"sma_20":36460.0,"sma_60":27043.0,"sma_120":19976.17},{"date":"2025-12-26","open":37456,"high":40449,"low":37406,"close":40000,"volume":1014557,"rsi_14":53.29,"sma_20":36867.5,"sma_60":27413.83,"sma_120":20217.58},{"date":"2025-12-29","open":41200,"high":44500,"low":40750,"close":43650,"volume":930245,"rsi_14":61.1,"sma_20":37487.5,"sma_60":27865.33,"sma_120":20485.5},{"date":"2025-12-30","open":43700,"high":49400,"low":43200,"close":48300,"volume":1369835,"rsi_14":68.16,"sma_20":38095.0,"sma_60":28394.0,"sma_120":20794.42},{"date":"2026-01-02","open":48450,"high":48750,"low":45400,"close":47750,"volume":875506,"rsi_14":65.99,"sma_20":38777.5,"sma_60":28900.83,"sma_120":21099.0},{"date":"2026-01-05","open":48350,"high":49250,"low":45800,"close":47350,"volume":474275,"rsi_14":67.78,"sma_20":39285.0,"sma_60":29383.67,"sma_120":21399.0},{"date":"2026-01-06","open":46450,"high":46850,"low":44750,"close":46100,"volume":545780,"rsi_14":68.79,"sma_20":39835.0,"sma_60":29835.33,"sma_120":21690.0},{"date":"2026-01-07","open":46700,"high":48900,"low":45950,"close":48750,"volume":709991,"rsi_14":75.55,"sma_20":40322.5,"sma_60":30318.5,"sma_120":22001.42},{"date":"2026-01-08","open":47250,"high":51000,"low":47100,"close":47600,"volume":451263,"rsi_14":78.54,"sma_20":40742.5,"sma_60":30802.33,"sma_120":22302.92},{"date":"2026-01-09","open":46300,"high":48300,"low":45650,"close":46650,"volume":250242,"rsi_14":73.42,"sma_20":41105.0,"sma_60":31282.5,"sma_120":22596.42},{"date":"2026-01-12","open":47400,"high":50300,"low":47300,"close":49900,"volume":466895,"rsi_14":77.31,"sma_20":41605.0,"sma_60":31808.17,"sma_120":22910.92},{"date":"2026-01-13","open":51000,"high":51400,"low":48400,"close":49550,"volume":319994,"rsi_14":78.06,"sma_20":42140.0,"sma_60":32324.67,"sma_120":23222.08},{"date":"2026-01-14","open":49300,"high":52200,"low":48900,"close":51800,"volume":325382,"rsi_14":77.13,"sma_20":42867.5,"sma_60":32877.0,"sma_120":23552.75},{"date":"2026-01-15","open":52700,"high":60900,"low":52200,"close":60500,"volume":1209913,"rsi_14":85.65,"sma_20":44092.5,"sma_60":33565.83,"sma_120":23956.67},{"date":"2026-01-16","open":59300,"high":64500,"low":59000,"close":62400,"volume":499962,"rsi_14":93.66,"sma_20":20413.5,"sma_60":19481.5,"sma_120":18172.67},{"date":"2026-01-19","open":61700,"high":64300,"low":60500,"close":62500,"volume":387997,"rsi_14":85.33,"sma_20":46847.5,"sma_60":35023.67,"sma_120":24799.17},{"date":"2026-01-20","open":62500,"high":63500,"low":59200,"close":60300,"volume":636301,"rsi_14":77.43,"sma_20":48077.5,"sma_60":35699.67,"sma_120":25203.83},{"date":"2026-01-21","open":58500,"high":64000,"low":57700,"close":60700,"volume":651771,"rsi_14":73.75,"sma_20":49357.5,"sma_60":36382.17,"sma_120":25613.42},{"date":"2026-01-22","open":62600,"high":65800,"low":60400,"close":63900,"volume":558499,"rsi_14":78.09,"sma_20":50632.5,"sma_60":37110.5,"sma_120":26051.83},{"date":"2026-01-23","open":63500,"high":65000,"low":62100,"close":63600,"volume":263352,"rsi_14":78.36,"sma_20":51942.5,"sma_60":37837.67,"sma_120":26486.33},{"date":"2026-01-26","open":64400,"high":69000,"low":60500,"close":65600,"volume":344396,"rsi_14":83.16,"sma_20":53350.0,"sma_60":38589.33,"sma_120":26938.92},{"date":"2026-01-27","open":63100,"high":64000,"low":60300,"close":63000,"volume":459985,"rsi_14":74.28,"sma_20":54495.0,"sma_60":39306.67,"sma_120":27362.5},{"date":"2026-01-28","open":64600,"high":69000,"low":64000,"close":68000,"volume":401275,"rsi_14":80.72,"sma_20":55712.5,"sma_60":40095.83,"sma_120":27828.92},{"date":"2026-01-29","open":70500,"high":71100,"low":61400,"close":66000,"volume":614334,"rsi_14":78.25,"sma_20":56597.5,"sma_60":40859.17,"sma_120":28283.92},{"date":"2026-01-30","open":66500,"high":75800,"low":66500,"close":70700,"volume":651175,"rsi_14":79.13,"sma_20":57745.0,"sma_60":41702.5,"sma_120":28777.67},{"date":"2026-02-02","open":67400,"high":70700,"low":63200,"close":64200,"volume":471282,"rsi_14":67.5,"sma_20":58587.5,"sma_60":42394.17,"sma_120":29215.5},{"date":"2026-02-03","open":67700,"high":67800,"low":57300,"close":59500,"volume":1415050,"rsi_14":58.69,"sma_20":59257.5,"sma_60":43015.0,"sma_120":29613.5},{"date":"2026-02-04","open":59900,"high":60000,"low":54600,"close":57100,"volume":1071118,"rsi_14":45.53,"sma_20":59675.0,"sma_60":43613.33,"sma_120":29993.08},{"date":"2026-02-05","open":56900,"high":58800,"low":54700,"close":55900,"volume":607246,"rsi_14":41.29,"sma_20":60090.0,"sma_60":44181.67,"sma_120":30358.17},{"date":"2026-02-06","open":53700,"high":54050,"low":50500,"close":53000,"volume":818121,"rsi_14":38.15,"sma_20":60407.5,"sma_60":44666.67,"sma_120":30696.75},{"date":"2026-02-09","open":55800,"high":57700,"low":54700,"close":57700,"volume":454254,"rsi_14":46.95,"sma_20":60797.5,"sma_60":45156.67,"sma_120":31076.83},{"date":"2026-02-10","open":58300,"high":58600,"low":53000,"close":54500,"volume":405231,"rsi_14":43.17,"sma_20":61045.0,"sma_60":45577.5,"sma_120":31427.0},{"date":"2026-02-11","open":54000,"high":56000,"low":53200,"close":54900,"volume":250198,"rsi_14":39.44,"sma_20":61200.0,"sma_60":46049.17,"sma_120":31782.5},{"date":"2026-02-12","open":56200,"high":58400,"low":54800,"close":58300,"volume":396700,"rsi_14":44.2,"sma_20":61090.0,"sma_60":46485.0,"sma_120":32168.92},{"date":"2026-02-13","open":57300,"high":61000,"low":55900,"close":58400,"volume":387391,"rsi_14":41.78,"sma_20":60890.0,"sma_60":46943.33,"sma_120":32558.0},{"date":"2026-02-19","open":60100,"high":61500,"low":56400,"close":57900,"volume":398374,"rsi_14":43.88,"sma_20":60660.0,"sma_60":47384.17,"sma_120":32945.17},{"date":"2026-02-20","open":59000,"high":63200,"low":59000,"close":60100,"volume":538194,"rsi_14":39.85,"sma_20":60650.0,"sma_60":47883.33,"sma_120":33351.42},{"date":"2026-02-23","open":60800,"high":62300,"low":58500,"close":60000,"volume":374648,"rsi_14":41.89,"sma_20":60615.0,"sma_60":48413.33,"sma_120":33756.42},{"date":"2026-02-24","open":59800,"high":61600,"low":58900,"close":60400,"volume":238343,"rsi_14":34.25,"sma_20":60440.0,"sma_60":48947.5,"sma_120":34161.25},{"date":"2026-02-25","open":62200,"high":62200,"low":58400,"close":58500,"volume":340271,"rsi_14":39.86,"sma_20":60185.0,"sma_60":49417.5,"sma_120":34549.58},{"date":"2026-02-26","open":59500,"high":60500,"low":56400,"close":59300,"volume":408010,"rsi_14":49.59,"sma_20":59870.0,"sma_60":49893.33,"sma_120":34942.08},{"date":"2026-02-27","open":58000,"high":60900,"low":57500,"close":58900,"volume":303452,"rsi_14":54.05,"sma_20":59665.0,"sma_60":50342.5,"sma_120":35329.67},{"date":"2026-03-03","open":56200,"high":59100,"low":53000,"close":53000,"volume":466861,"rsi_14":44.61,"sma_20":58915.0,"sma_60":50705.0,"sma_120":35666.83},{"date":"2026-03-04","open":49400,"high":52300,"low":44800,"close":45100,"volume":356152,"rsi_14":37.62,"sma_20":57870.0,"sma_60":50854.17,"sma_120":35941.08},{"date":"2026-03-05","open":50700,"high":53300,"low":50000,"close":52400,"volume":247917,"rsi_14":42.32,"sma_20":56955.0,"sma_60":51159.17,"sma_120":36275.58},{"date":"2026-03-06","open":51000,"high":55500,"low":49100,"close":55200,"volume":333778,"rsi_14":51.03,"sma_20":56505.0,"sma_60":51459.17,"sma_120":36634.33},{"date":"2026-03-09","open":50400,"high":51900,"low":46350,"close":48700,"volume":324270,"rsi_14":42.29,"sma_20":55965.0,"sma_60":51685.83,"sma_120":36938.5},{"date":"2026-03-10","open":52200,"high":53400,"low":50000,"close":52400,"volume":224363,"rsi_14":42.72,"sma_20":55730.0,"sma_60":51909.17,"sma_120":37268.25},{"date":"2026-03-11","open":53800,"high":56000,"low":51800,"close":53200,"volume":232720,"rsi_14":43.69,"sma_20":55595.0,"sma_60":52142.5,"sma_120":37602.42},{"date":"2026-03-12","open":52500,"high":52900,"low":50400,"close":51700,"volume":150131,"rsi_14":42.65,"sma_20":55530.0,"sma_60":52347.5,"sma_120":37907.17},{"date":"2026-03-13","open":49700,"high":51900,"low":49250,"close":51400,"volume":122505,"rsi_14":39.21,"sma_20":55215.0,"sma_60":52539.17,"sma_120":38200.92},{"date":"2026-03-16","open":51300,"high":53100,"low":49900,"close":52600,"volume":150028,"rsi_14":41.06,"sma_20":55120.0,"sma_60":52768.33,"sma_120":38501.08},{"date":"2026-03-17","open":54700,"high":54700,"low":51600,"close":52500,"volume":214606,"rsi_14":40.39,"sma_20":55000.0,"sma_60":35232.33,"sma_120":26922.0},{"date":"2026-03-18","open":54500,"high":61500,"low":54300,"close":60200,"volume":820399,"rsi_14":51.81,"sma_20":55095.0,"sma_60":35913.83,"sma_120":27290.58},{"date":"2026-03-19","open":57900,"high":63400,"low":57000,"close":62100,"volume":615448,"rsi_14":52.92,"sma_20":55280.0,"sma_60":36613.0,"sma_120":27678.92},{"date":"2026-03-20","open":64300,"high":66500,"low":62000,"close":64600,"volume":524060,"rsi_14":55.69,"sma_20":55615.0,"sma_60":37355.5,"sma_120":28088.17},{"date":"2026-03-23","open":62000,"high":64300,"low":60200,"close":60800,"volume":525820,"rsi_14":58.12,"sma_20":55650.0,"sma_60":38041.5,"sma_120":28458.33},{"date":"2026-03-24","open":64100,"high":68000,"low":61200,"close":65200,"volume":740911,"rsi_14":72.58,"sma_20":55910.0,"sma_60":38810.17,"sma_120":28861.42},{"date":"2026-03-25","open":67500,"high":82000,"low":66500,"close":79500,"volume":1505666,"rsi_14":76.31,"sma_20":56865.0,"sma_60":39813.5,"sma_120":29383.67},{"date":"2026-03-26","open":77300,"high":84500,"low":75800,"close":80700,"volume":820854,"rsi_14":75.55,"sma_20":57975.0,"sma_60":40843.5,"sma_120":29917.25},{"date":"2026-03-27","open":79300,"high":87400,"low":78500,"close":84000,"volume":635651,"rsi_14":87.79,"sma_20":59210.0,"sma_60":41907.67,"sma_120":30477.5},{"date":"2026-03-30","open":79200,"high":80000,"low":75000,"close":75800,"volume":450291,"rsi_14":72.85,"sma_20":60055.0,"sma_60":42837.67,"sma_120":30973.75},{"date":"2026-03-31","open":71200,"high":73000,"low":68600,"close":70000,"volume":562813,"rsi_14":64.95,"sma_20":60905.0,"sma_60":43667.67,"sma_120":31425.42},{"date":"2026-04-01","open":75098,"high":77307,"low":73793,"close":75500,"volume":474661,"rsi_14":69.62,"sma_20":62410.0,"sma_60":44591.83,"sma_120":31919.08},{"date":"2026-04-02","open":76900,"high":76900,"low":70000,"close":71500,"volume":443390,"rsi_14":65.88,"sma_20":63365.0,"sma_60":45468.0,"sma_120":32383.67},{"date":"2026-04-03","open":74300,"high":74300,"low":66300,"close":68000,"volume":552604,"rsi_14":61.74,"sma_20":64005.0,"sma_60":46297.5,"sma_120":32815.75},{"date":"2026-04-06","open":69000,"high":75300,"low":65700,"close":67200,"volume":596222,"rsi_14":61.09,"sma_20":64930.0,"sma_60":47102.83,"sma_120":33239.92},{"date":"2026-04-07","open":72200,"high":72300,"low":67600,"close":70200,"volume":491703,"rsi_14":58.12,"sma_20":65820.0,"sma_60":47965.33,"sma_120":33687.92},{"date":"2026-04-08","open":77600,"high":79500,"low":74400,"close":79400,"volume":599317,"rsi_14":62.55,"sma_20":67130.0,"sma_60":48987.67,"sma_120":34185.83},{"date":"2026-04-09","open":77900,"high":83000,"low":77100,"close":81500,"volume":505428,"rsi_14":62.34,"sma_20":68620.0,"sma_60":50042.0,"sma_120":34695.0},{"date":"2026-04-10","open":84000,"high":85400,"low":78200,"close":80100,"volume":450268,"rsi_14":64.6,"sma_20":70055.0,"sma_60":51065.33,"sma_120":35196.58},{"date":"2026-04-13","open":77900,"high":80700,"low":76900,"close":79200,"volume":270094,"rsi_14":61.18,"sma_20":71385.0,"sma_60":52080.17,"sma_120":35677.0},{"date":"2026-04-14","open":82000,"high":92400,"low":80600,"close":89100,"volume":883113,"rsi_14":58.25,"sma_20":73215.0,"sma_60":53252.33,"sma_120":36243.67},{"date":"2026-04-15","open":89700,"high":90100,"low":85800,"close":86900,"volume":411434,"rsi_14":55.24,"sma_20":74550.0,"sma_60":54388.0,"sma_120":36792.0},{"date":"2026-04-16","open":87700,"high":92500,"low":85100,"close":91500,"volume":395627,"rsi_14":56.2,"sma_20":76020.0,"sma_60":55611.33,"sma_120":37383.25},{"date":"2026-04-17","open":90700,"high":93200,"low":88200,"close":89300,"volume":266821,"rsi_14":62.39,"sma_20":77255.0,"sma_60":56805.0,"sma_120":37956.58},{"date":"2026-04-20","open":89000,"high":92000,"low":88300,"close":90600,"volume":202089,"rsi_14":70.6,"sma_20":78745.0,"sma_60":58016.17,"sma_120":38544.92},{"date":"2026-04-21","open":91900,"high":93000,"low":88800,"close":89600,"volume":294102,"rsi_14":65.72,"sma_20":79965.0,"sma_60":59211.83,"sma_120":39124.08},{"date":"2026-04-22","open":90500,"high":95800,"low":88700,"close":95400,"volume":389931,"rsi_14":74.95,"sma_20":80760.0,"sma_60":60500.17,"sma_120":39752.5},{"date":"2026-04-23","open":97700,"high":97900,"low":87500,"close":91200,"volume":376155,"rsi_14":73.87,"sma_20":81285.0,"sma_60":61717.33,"sma_120":40332.92},{"date":"2026-04-24","open":91700,"high":99500,"low":90000,"close":97900,"volume":400409,"rsi_14":78.17,"sma_20":81980.0,"sma_60":63040.5,"sma_120":40976.25},{"date":"2026-04-27","open":99400,"high":99400,"low":93400,"close":98200,"volume":270493,"rsi_14":77.03,"sma_20":83100.0,"sma_60":64370.83,"sma_120":41627.08},{"date":"2026-04-28","open":99300,"high":99300,"low":95100,"close":96000,"volume":176540,"rsi_14":68.53,"sma_20":84400.0,"sma_60":68073.33,"sma_120":54084.58},{"date":"2026-04-29","open":93700,"high":96800,"low":93100,"close":95400,"volume":152213,"rsi_14":66.05,"sma_20":85410.0,"sma_60":68735.0,"sma_120":54020.83},{"date":"2026-04-30","open":96100,"high":98700,"low":91800,"close":92700,"volume":193793,"rsi_14":59.18,"sma_20":89955.0,"sma_60":76210.0,"sma_120":66720.0},{"date":"2026-05-04","open":95100,"high":95900,"low":90800,"close":91400,"volume":298259,"rsi_14":63.56,"sma_20":87640.0,"sma_60":69383.33,"sma_120":55888.75},{"date":"2026-05-06","open":95000,"high":101800,"low":93900,"close":94900,"volume":771601,"rsi_14":57.51,"sma_20":89025.0,"sma_60":69973.33,"sma_120":56494.17},{"date":"2026-05-07","open":96800,"high":104600,"low":90000,"close":102200,"volume":574555,"rsi_14":67.51,"sma_20":90625.0,"sma_60":70725.0,"sma_120":57169.17},{"date":"2026-05-08","open":97600,"high":106000,"low":96300,"close":102200,"volume":295867,"rsi_14":63.68,"sma_20":91765.0,"sma_60":71496.67,"sma_120":57839.17},{"date":"2026-05-11","open":103000,"high":103600,"low":97200,"close":99500,"volume":250836,"rsi_14":62.88,"sma_20":92665.0,"sma_60":72271.67,"sma_120":58469.17},{"date":"2026-05-12","open":100300,"high":104900,"low":90500,"close":98200,"volume":358130,"rsi_14":59.6,"sma_20":93570.0,"sma_60":72946.67,"sma_120":59051.67},{"date":"2026-05-13","open":94700,"high":104500,"low":93800,"close":103900,"volume":219709,"rsi_14":66.14,"sma_20":94805.0,"sma_60":73770.0,"sma_120":59673.75},{"date":"2026-05-14","open":101400,"high":101500,"low":96200,"close":98000,"volume":285214,"rsi_14":52.93,"sma_20":95250.0,"sma_60":74488.33,"sma_120":60268.75},{"date":"2026-05-15","open":98200,"high":101600,"low":83000,"close":91000,"volume":297905,"rsi_14":49.79,"sma_20":95455.0,"sma_60":75033.33,"sma_120":60759.17},{"date":"2026-05-18","open":87000,"high":87900,"low":78100,"close":82500,"volume":518308,"rsi_14":34.29,"sma_20":95005.0,"sma_60":75435.0,"sma_120":61189.17},{"date":"2026-05-19","open":80000,"high":81600,"low":72300,"close":80800,"volume":458970,"rsi_14":32.74,"sma_20":94580.0,"sma_60":75816.67,"sma_120":61600.42},{"date":"2026-05-20","open":81700,"high":91200,"low":81700,"close":89500,"volume":636892,"rsi_14":44.29,"sma_20":94525.0,"sma_60":76306.67,"sma_120":62095.0},{"date":"2026-05-21","open":91100,"high":99500,"low":91000,"close":96200,"volume":398745,"rsi_14":50.63,"sma_20":94855.0,"sma_60":76910.0,"sma_120":62661.67},{"date":"2026-05-22","open":96200,"high":104400,"low":95500,"close":100700,"volume":255995,"rsi_14":56.17,"sma_20":95120.0,"sma_60":77581.67,"sma_120":63264.58},{"date":"2026-05-26","open":103600,"high":117000,"low":103600,"close":110200,"volume":502912,"rsi_14":62.88,"sma_20":96070.0,"sma_60":78443.33,"sma_120":63930.42},{"date":"2026-05-27","open":114100,"high":119700,"low":104800,"close":110200,"volume":396691,"rsi_14":61.01,"sma_20":96685.0,"sma_60":79291.67,"sma_120":64592.5},{"date":"2026-05-28","open":107000,"high":112500,"low":96900,"close":112000,"volume":387897,"rsi_14":57.66,"sma_20":97375.0,"sma_60":80176.67,"sma_120":65259.58},{"date":"2026-05-29","open":118900,"high":120900,"low":112700,"close":119300,"volume":380138,"rsi_14":61.99,"sma_20":98540.0,"sma_60":81281.67,"sma_120":65993.33},{"date":"2026-06-01","open":120000,"high":123100,"low":110000,"close":119600,"volume":312316,"rsi_14":64.59,"sma_20":99750.0,"sma_60":82523.33,"sma_120":66688.75},{"date":"2026-06-02","open":119000,"high":119000,"low":90300,"close":109000,"volume":621357,"rsi_14":56.91,"sma_20":100565.0,"sma_60":83466.67,"sma_120":67312.92},{"date":"2026-06-04","open":109000,"high":128800,"low":108000,"close":122300,"volume":561042,"rsi_14":60.72,"sma_20":102110.0,"sma_60":84585.0,"sma_120":68022.08},{"date":"2026-06-05","open":113600,"high":122300,"low":108300,"close":117700,"volume":428798,"rsi_14":61.66,"sma_20":103250.0,"sma_60":85735.0,"sma_120":68710.42},{"date":"2026-06-08","open":101600,"high":111100,"low":101000,"close":105600,"volume":284442,"rsi_14":58.15,"sma_20":103420.0,"sma_60":86621.67,"sma_120":69265.42},{"date":"2026-06-09","open":113300,"high":123000,"low":105900,"close":120300,"volume":448757,"rsi_14":69.73,"sma_20":104325.0,"sma_60":87740.0,"sma_120":69941.25},{"date":"2026-06-10","open":117200,"high":125500,"low":112900,"close":115700,"volume":298107,"rsi_14":67.68,"sma_20":105135.0,"sma_60":88806.67,"sma_120":70577.08},{"date":"2026-06-11","open":115500,"high":143800,"low":110500,"close":139200,"volume":693561,"rsi_14":71.89,"sma_20":107185.0,"sma_60":90270.0,"sma_120":71404.58},{"date":"2026-06-12","open":141800,"high":148300,"low":133100,"close":134400,"volume":645288,"rsi_14":67.11,"sma_20":108710.0,"sma_60":91633.33,"sma_120":72200.83},{"date":"2026-06-15","open":139000,"high":146400,"low":135000,"close":136800,"volume":233051,"rsi_14":66.48,"sma_20":110650.0,"sma_60":93038.33,"sma_120":73030.42},{"date":"2026-06-16","open":139600,"high":139700,"low":126900,"close":131900,"volume":277293,"rsi_14":60.34,"sma_20":112695.0,"sma_60":94233.33,"sma_120":73829.58},{"date":"2026-06-17","open":131900,"high":142900,"low":126500,"close":141900,"volume":274862,"rsi_14":65.71,"sma_20":125855.0,"sma_60":101506.67,"sma_120":79491.67},{"date":"2026-06-18","open":140500,"high":144800,"low":133400,"close":136000,"volume":308553,"rsi_14":60.08,"sma_20":118425.0,"sma_60":96753.33,"sma_120":75563.75},{"date":"2026-06-19","open":138100,"high":139500,"low":113700,"close":119100,"volume":546811,"rsi_14":49.92,"sma_20":119905.0,"sma_60":97725.0,"sma_120":76258.75},{"date":"2026-06-22","open":115700,"high":126000,"low":111600,"close":115600,"volume":402541,"rsi_14":48.48,"sma_20":120875.0,"sma_60":98565.0,"sma_120":76929.58},{"date":"2026-06-23","open":116900,"high":117600,"low":99300,"close":101400,"volume":482978,"rsi_14":47.19,"sma_20":120910.0,"sma_60":98930.0,"sma_120":77454.58},{"date":"2026-06-24","open":101700,"high":105500,"low":94600,"close":98500,"volume":439250,"rsi_14":40.48,"sma_20":120325.0,"sma_60":99226.67,"sma_120":77963.75},{"date":"2026-06-25","open":104000,"high":105000,"low":92800,"close":95000,"volume":259450,"rsi_14":40.84,"sma_20":119565.0,"sma_60":99410.0,"sma_120":78443.33},{"date":"2026-06-26","open":94100,"high":99800,"low":88100,"close":91200,"volume":351141,"rsi_14":43.77,"sma_20":118525.0,"sma_60":99666.67,"sma_120":78869.17},{"date":"2026-06-29","open":91100,"high":91200,"low":83400,"close":87600,"volume":471841,"rsi_14":34.35,"sma_20":116940.0,"sma_60":99960.0,"sma_120":79235.42},{"date":"2026-06-30","open":90200,"high":97400,"low":85100,"close":95500,"volume":366813,"rsi_14":40.63,"sma_20":115735.0,"sma_60":100298.33,"sma_120":79628.75},{"date":"2026-07-01","open":96100,"high":96400,"low":85800,"close":90100,"volume":563462,"rsi_14":22.63,"sma_20":114790.0,"sma_60":100608.33,"sma_120":79981.67},{"date":"2026-07-02","open":85400,"high":85400,"low":78500,"close":80200,"volume":283414,"rsi_14":21.41,"sma_20":112685.0,"sma_60":100811.67,"sma_120":80255.42},{"date":"2026-07-03","open":80200,"high":80800,"low":72100,"close":80200,"volume":293560,"rsi_14":19.37,"sma_20":110810.0,"sma_60":101028.33,"sma_120":80539.58},{"date":"2026-07-06","open":79200,"high":79800,"low":70500,"close":75100,"volume":332504,"rsi_14":19.33,"sma_20":109285.0,"sma_60":101110.0,"sma_120":80759.17},{"date":"2026-07-07","open":73500,"high":76300,"low":65600,"close":68900,"volume":410524,"rsi_14":8.9,"sma_20":106715.0,"sma_60":100935.0,"sma_120":80936.67},{"date":"2026-07-08","open":65900,"high":71000,"low":64300,"close":64800,"volume":327786,"rsi_14":9.08,"sma_20":104170.0,"sma_60":100656.67,"sma_120":81087.92},{"date":"2026-07-09","open":66000,"high":75600,"low":66000,"close":70100,"volume":439504,"rsi_14":17.51,"sma_20":100715.0,"sma_60":100490.0,"sma_120":81256.25},{"date":"2026-07-10","open":72900,"high":76200,"low":70200,"close":73800,"volume":537120,"rsi_14":22.35,"sma_20":97685.0,"sma_60":100400.0,"sma_120":81458.33},{"date":"2026-07-13","open":73500,"high":79100,"low":67900,"close":69800,"volume":352874,"rsi_14":25.84,"sma_20":94335.0,"sma_60":100078.33,"sma_120":81608.33},{"date":"2026-07-14","open":69000,"high":71200,"low":63000,"close":67900,"volume":191345,"rsi_14":26.24,"sma_20":91135.0,"sma_60":99761.67,"sma_120":81670.0},{"date":"2026-07-15","open":74000,"high":78800,"low":71300,"close":77400,"volume":361631,"rsi_14":37.5,"sma_20":87910.0,"sma_60":99526.67,"sma_120":81795.0},{"date":"2026-07-16","open":73900,"high":74600,"low":69300,"close":70300,"volume":186280,"rsi_14":35.82,"sma_20":84625.0,"sma_60":99210.0,"sma_120":81860.0},{"date":"2026-07-20","open":67800,"high":73000,"low":64500,"close":65900,"volume":165383,"rsi_14":35.44,"sma_20":81965.0,"sma_60":98798.33,"sma_120":81906.67},{"date":"2026-07-21","open":67100,"high":67500,"low":62300,"close":66000,"volume":129970,"rsi_14":27.89,"sma_20":79485.0,"sma_60":98405.0,"sma_120":81950.83},{"date":"2026-07-22","open":71200,"high":71200,"low":63700,"close":63900,"volume":193151,"rsi_14":29.34,"sma_20":77610.0,"sma_60":97880.0,"sma_120":81950.83},{"date":"2026-07-23","open":64700,"high":67500,"low":61300,"close":64100,"volume":243072,"rsi_14":35.01,"sma_20":75890.0,"sma_60":97428.33,"sma_120":81955.0},{"date":"2026-07-24","open":63500,"high":63500,"low":55700,"close":57100,"volume":357995,"rsi_14":30.97,"sma_20":73995.0,"sma_60":96748.33,"sma_120":81884.17},{"date":"2026-07-27","open":57900,"high":59000,"low":54900,"close":56600,"volume":151056,"rsi_14":33.51,"sma_20":72265.0,"sma_60":96055.0,"sma_120":81830.83},{"date":"2026-07-28","open":52400,"high":53300,"low":46800,"close":47300,"volume":262694,"rsi_14":31.76,"sma_20":70250.0,"sma_60":95243.33,"sma_120":81658.33},{"date":"2026-07-29","open":47500,"high":48750,"low":37600,"close":42650,"volume":503545,"rsi_14":31.46,"sma_20":67607.5,"sma_60":94364.17,"sma_120":81463.75},{"date":"2026-07-30","open":39050,"high":42400,"low":37900,"close":38500,"volume":384264,"rsi_14":23.04,"sma_20":65027.5,"sma_60":93460.83,"sma_120":81195.42},{"date":"2026-07-31","open":43500,"high":48025,"low":43150,"close":46450,"volume":544933,"rsi_14":28.24,"sma_20":63340.0,"sma_60":92711.67,"sma_120":81047.5},{"date":"2026-08-03","open":45300,"high":47700,"low":44400,"close":45950,"volume":312947,"rsi_14":29.91,"sma_20":61627.5,"sma_60":91895.83,"sma_120":80934.58},{"date":"2026-08-04","open":48000,"high":49300,"low":46200,"close":48200,"volume":323276,"rsi_14":33.5,"sma_20":60282.5,"sma_60":90995.83,"sma_120":80860.42},{"date":"2026-08-05","open":53400,"high":57100,"low":50800,"close":55400,"volume":555243,"rsi_14":30.84,"sma_20":59607.5,"sma_60":90215.83,"sma_120":80856.25},{"date":"2026-08-06","open":56700,"high":58400,"low":54400,"close":55600,"volume":517605,"rsi_14":35.45,"sma_20":59147.5,"sma_60":89484.17,"sma_120":80877.92},{"date":"2026-08-07","open":55700,"high":57400,"low":53600,"close":55700,"volume":289694,"rsi_14":38.96,"sma_20":58427.5,"sma_60":88775.83,"sma_120":80861.25},{"date":"2026-08-10","open":57200,"high":60800,"low":56000,"close":59100,"volume":367197,"rsi_14":43.03,"sma_20":57692.5,"sma_60":88029.17,"sma_120":80899.58},{"date":"2026-08-11","open":57900,"high":61300,"low":56100,"close":58900,"volume":261229,"rsi_14":44.75,"sma_20":57147.5,"sma_60":87377.5,"sma_120":80932.92},{"date":"2026-08-12","open":62000,"high":64300,"low":59800,"close":63400,"volume":412108,"rsi_14":49.33,"sma_20":56922.5,"sma_60":86917.5,"sma_120":80975.42},{"date":"2026-08-13","open":66400,"high":70400,"low":64100,"close":66400,"volume":397757,"rsi_14":59.71,"sma_20":56372.5,"sma_60":86649.17,"sma_120":81042.08},{"date":"2026-08-14","open":68400,"high":69600,"low":62500,"close":63100,"volume":371274,"rsi_14":56.41,"sma_20":56012.5,"sma_60":86354.17,"sma_120":81085.42},{"date":"2026-08-18","open":61800,"high":73200,"low":60600,"close":65400,"volume":907808,"rsi_14":70.71,"sma_20":55987.5,"sma_60":85952.5,"sma_120":81129.58},{"date":"2026-08-19","open":60800,"high":67600,"low":58900,"close":60700,"volume":477165,"rsi_14":70.63,"sma_20":55722.5,"sma_60":85360.83,"sma_120":81135.42},{"date":"2026-08-20","open":63000,"high":63500,"low":60100,"close":61600,"volume":213831,"rsi_14":78.52,"sma_20":55607.5,"sma_60":84709.17,"sma_120":81145.42},{"date":"2026-08-21","open":60000,"high":60000,"low":54400,"close":54600,"volume":440944,"rsi_14":60.3,"sma_20":55132.5,"sma_60":83782.5,"sma_120":81112.92},{"date":"2026-08-24","open":55500,"high":57700,"low":54500,"close":55300,"volume":257914,"rsi_14":61.76,"sma_20":55042.5,"sma_60":82867.5,"sma_120":81079.58},{"date":"2026-08-25","open":53200,"high":58000,"low":51600,"close":57600,"volume":315755,"rsi_14":61.81,"sma_20":55092.5,"sma_60":81960.83,"sma_120":81068.75},{"date":"2026-08-26","open":58200,"high":61400,"low":57200,"close":58300,"volume":294851,"rsi_14":54.35,"sma_20":55642.5,"sma_60":80944.17,"sma_120":81112.92},{"date":"2026-08-27","open":61500,"high":62200,"low":59700,"close":60900,"volume":327986,"rsi_14":57.42,"sma_20":56555.0,"sma_60":79965.83,"sma_120":81244.58},{"date":"2026-08-28","open":61100,"high":63300,"low":59400,"close":60100,"volume":210540,"rsi_14":56.04,"sma_20":57635.0,"sma_60":79150.83,"sma_120":81308.75},{"date":"2026-08-31","open":57600,"high":61500,"low":56000,"close":61300,"volume":440395,"rsi_14":53.22,"sma_20":58377.5,"sma_60":78134.17,"sma_120":81359.58},{"date":"2026-09-01","open":60700,"high":60700,"low":58500,"close":59400,"volume":144443,"rsi_14":50.7,"sma_20":59050.0,"sma_60":77162.5,"sma_120":81448.75},{"date":"2026-09-02","open":56500,"high":59300,"low":56200,"close":57300,"volume":215460,"rsi_14":40.9,"sma_20":59505.0,"sma_60":76357.5,"sma_120":81489.58},{"date":"2026-09-03","open":57600,"high":58100,"low":50800,"close":51400,"volume":391253,"rsi_14":29.4,"sma_20":59305.0,"sma_60":75209.17,"sma_120":81474.58},{"date":"2026-09-04","open":52100,"high":52400,"low":49700,"close":51000,"volume":305348,"rsi_14":31.94,"sma_20":59075.0,"sma_60":74130.83,"sma_120":81468.75},{"date":"2026-09-07","open":53000,"high":53700,"low":52100,"close":52200,"volume":180959,"rsi_14":29.63,"sma_20":58900.0,"sma_60":72680.83,"sma_120":81475.42},{"date":"2026-09-08","open":53000,"high":53900,"low":50900,"close":51000,"volume":130459,"rsi_14":33.22,"sma_20":58495.0,"sma_60":71290.83,"sma_120":81462.08},{"date":"2026-09-09","open":51000,"high":53800,"low":51000,"close":52400,"volume":196475,"rsi_14":34.35,"sma_20":58170.0,"sma_60":69884.17,"sma_120":81461.25},{"date":"2026-09-10","open":51900,"high":53100,"low":50600,"close":52600,"volume":125479,"rsi_14":45.58,"sma_20":57630.0,"sma_60":68562.5,"sma_120":81397.92},{"date":"2026-09-11","open":50900,"high":51600,"low":50300,"close":51100,"volume":82856,"rsi_14":41.03,"sma_20":56865.0,"sma_60":67049.17,"sma_120":81306.25},{"date":"2026-09-14","open":51600,"high":52000,"low":48450,"close":48450,"volume":200280,"rsi_14":30.74,"sma_20":56132.5,"sma_60":65590.0,"sma_120":81171.67},{"date":"2026-09-15","open":49000,"high":51100,"low":48450,"close":50100,"volume":142989,"rsi_14":33.4,"sma_20":55367.5,"sma_60":64440.0,"sma_120":81082.5},{"date":"2026-09-16","open":49700,"high":50900,"low":48650,"close":50600,"volume":127645,"rsi_14":27.21,"sma_20":54862.5,"sma_60":63356.67,"sma_120":80960.83},{"date":"2026-09-17","open":51000,"high":52700,"low":50300,"close":52300,"volume":131609,"rsi_14":33.4,"sma_20":54397.5,"sma_60":62538.33,"sma_120":80734.17},{"date":"2026-09-18","open":53300,"high":53300,"low":51400,"close":52200,"volume":493823,"rsi_14":29.69,"sma_20":54277.5,"sma_60":61766.67,"sma_120":80496.67},{"date":"2026-09-21","open":52400,"high":52900,"low":51300,"close":52900,"volume":119599,"rsi_14":34.67,"sma_20":54157.5,"sma_60":61065.0,"sma_120":80237.5},{"date":"2026-09-22","open":60800,"high":67900,"low":59700,"close":66400,"volume":2974905,"rsi_14":63.96,"sma_20":54597.5,"sma_60":60651.67,"sma_120":80159.17},{"date":"2026-09-23","open":66000,"high":66200,"low":62200,"close":65100,"volume":694870,"rsi_14":74.46,"sma_20":54937.5,"sma_60":60276.67,"sma_120":80118.33},{"date":"2026-09-28","open":66400,"high":71500,"low":65500,"close":69600,"volume":1767464,"rsi_14":78.97,"sma_20":55372.5,"sma_60":59845.0,"sma_120":80071.67},{"date":"2026-09-29","open":69100,"high":75900,"low":68400,"close":75800,"volume":1370761,"rsi_14":81.81,"sma_20":56157.5,"sma_60":59606.67,"sma_120":80107.5},{"date":"2026-09-30","open":74600,"high":75300,"low":72300,"close":74500,"volume":396774,"rsi_14":81.59,"sma_20":56817.5,"sma_60":59511.67,"sma_120":80161.67},{"date":"2026-10-01","open":73200,"high":79500,"low":72600,"close":78900,"volume":626669,"rsi_14":82.96,"sma_20":57792.5,"sma_60":59490.0,"sma_120":80259.17},{"date":"2026-10-02","open":82600,"high":87800,"low":79000,"close":82900,"volume":935221,"rsi_14":84.43,"sma_20":59072.5,"sma_60":59620.0,"sma_120":80365.0},{"date":"2026-10-06","open":84500,"high":90000,"low":83400,"close":89300,"volume":646176,"rsi_14":89.06,"sma_20":60967.5,"sma_60":59960.0,"sma_120":80447.5},{"date":"2026-10-07","open":85300,"high":90000,"low":83800,"close":86500,"volume":720927,"rsi_14":88.79,"sma_20":62742.5,"sma_60":60321.67,"sma_120":80489.17},{"date":"2026-10-08","open":89000,"high":89700,"low":86300,"close":87100,"volume":414375,"rsi_14":88.54,"sma_20":64487.5,"sma_60":60605.0,"sma_120":80547.5},{"date":"2026-10-12","open":84200,"high":88600,"low":78700,"close":79900,"volume":483302,"rsi_14":76.78,"sma_20":65932.5,"sma_60":60706.67,"sma_120":80553.33},{"date":"2026-10-13","open":77000,"high":81400,"low":75200,"close":80400,"volume":611168,"rsi_14":76.26,"sma_20":67332.5,"sma_60":60883.33,"sma_120":80480.83},{"date":"2026-10-14","open":80000,"high":80900,"low":74000,"close":74600,"volume":354411,"rsi_14":68.92,"sma_20":68432.5,"sma_60":60995.0,"sma_120":80378.33},{"date":"2026-10-15","open":69600,"high":70900,"low":61500,"close":62300,"volume":458161,"rsi_14":56.64,"sma_20":68992.5,"sma_60":60743.33,"sma_120":80135.0},{"date":"2026-10-16","open":67200,"high":68000,"low":63300,"close":64100,"volume":573585,"rsi_14":48.05,"sma_20":69775.0,"sma_60":60640.0,"sma_120":79925.0},{"date":"2026-10-19","open":60700,"high":67200,"low":60000,"close":66900,"volume":339410,"rsi_14":51.49,"sma_20":70615.0,"sma_60":60656.67,"sma_120":79727.5},{"date":"2026-10-20","open":68000,"high":79300,"low":66700,"close":70600,"volume":2185665,"rsi_14":50.84,"sma_20":71615.0,"sma_60":60733.33,"sma_120":79569.17},{"date":"2026-10-21","open":73200,"high":73500,"low":70100,"close":72400,"volume":637031,"rsi_14":46.93,"sma_20":72620.0,"sma_60":60875.0,"sma_120":79377.5},{"date":"2026-10-22","open":74000,"high":78700,"low":68600,"close":70900,"volume":1280525,"rsi_14":46.76,"sma_20":73555.0,"sma_60":60988.33,"sma_120":79208.33},{"date":"2026-10-23","open":65800,"high":67256,"low":62112,"close":67000,"volume":636358}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3367.836452101917,"pbr":2.01,"per":19.89,"roa":1.21,"roe":2.2,"grade":"C","comment":"PER 20.13배, ROE 2.2%","revenue":1650869806280.0,"analysis":"PER 20.1배입니다. ROE 2.2%입니다. 시가총액 1.63조. 매출 1.65조, 영업이익 950.61억.","eps_basis":"TTM","debt_ratio":0.8162047994070295,"market_cap":1606846126000,"net_income":99652711962.0,"total_debt":653811406166.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.45,"total_assets":1454849830151.0,"total_equity":801038423985.0,"profit_margin":6.04,"revenue_basis":"TTM","dividend_yield":0.11,"net_income_basis":"TTM","operating_income":95060647322.0,"operating_margin":5.76,"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":67000.0,"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":8120.0},{"date":"2016-10-25","close":8010.0},{"date":"2016-10-26","close":7900.0},{"date":"2016-10-27","close":8260.0},{"date":"2016-10-28","close":8150.0},{"date":"2016-10-31","close":8050.0},{"date":"2016-11-01","close":8090.0},{"date":"2016-11-02","close":7770.0},{"date":"2016-11-03","close":7820.0},{"date":"2016-11-04","close":7800.0},{"date":"2016-11-07","close":8040.0},{"date":"2016-11-08","close":8230.0},{"date":"2016-11-09","close":7750.0},{"date":"2016-11-10","close":7900.0},{"date":"2016-11-11","close":7970.0},{"date":"2016-11-14","close":7960.0},{"date":"2016-11-15","close":7770.0},{"date":"2016-11-16","close":7930.0},{"date":"2016-11-17","close":7880.0},{"date":"2016-11-18","close":7970.0},{"date":"2016-11-21","close":8130.0},{"date":"2016-11-22","close":8180.0},{"date":"2016-11-23","close":8080.0},{"date":"2016-11-24","close":8210.0},{"date":"2016-11-25","close":8290.0},{"date":"2016-11-28","close":8350.0},{"date":"2016-11-29","close":8480.0},{"date":"2016-11-30","close":8380.0},{"date":"2016-12-01","close":8680.0},{"date":"2016-12-02","close":9060.0},{"date":"2016-12-05","close":9250.0},{"date":"2016-12-06","close":9260.0},{"date":"2016-12-07","close":9620.0},{"date":"2016-12-08","close":9510.0},{"date":"2016-12-09","close":9570.0},{"date":"2016-12-12","close":10000.0},{"date":"2016-12-13","close":10000.0},{"date":"2016-12-14","close":10000.0},{"date":"2016-12-15","close":10250.0},{"date":"2016-12-16","close":10000.0},{"date":"2016-12-19","close":10350.0},{"date":"2016-12-20","close":10250.0},{"date":"2016-12-21","close":10700.0},{"date":"2016-12-22","close":10850.0},{"date":"2016-12-23","close":10550.0},{"date":"2016-12-26","close":10550.0},{"date":"2016-12-27","close":10900.0},{"date":"2016-12-28","close":10850.0},{"date":"2016-12-29","close":11350.0},{"date":"2017-01-02","close":11250.0},{"date":"2017-01-03","close":10700.0},{"date":"2017-01-04","close":10800.0},{"date":"2017-01-05","close":11050.0},{"date":"2017-01-06","close":11000.0},{"date":"2017-01-09","close":11150.0},{"date":"2017-01-10","close":11000.0},{"date":"2017-01-11","close":11650.0},{"date":"2017-01-12","close":12450.0},{"date":"2017-01-13","close":12500.0},{"date":"2017-01-16","close":12000.0},{"date":"2017-01-17","close":11800.0},{"date":"2017-01-18","close":12000.0},{"date":"2017-01-19","close":12600.0},{"date":"2017-01-20","close":12800.0},{"date":"2017-01-23","close":12500.0},{"date":"2017-01-24","close":12650.0},{"date":"2017-01-25","close":13300.0},{"date":"2017-01-26","close":13150.0},{"date":"2017-01-31","close":13650.0},{"date":"2017-02-01","close":13650.0},{"date":"2017-02-02","close":13200.0},{"date":"2017-02-03","close":13350.0},{"date":"2017-02-06","close":12800.0},{"date":"2017-02-07","close":12850.0},{"date":"2017-02-08","close":13150.0},{"date":"2017-02-09","close":13650.0},{"date":"2017-02-10","close":13150.0},{"date":"2017-02-13","close":12800.0},{"date":"2017-02-14","close":12800.0},{"date":"2017-02-15","close":13300.0},{"date":"2017-02-16","close":13500.0},{"date":"2017-02-17","close":13950.0},{"date":"2017-02-20","close":13800.0},{"date":"2017-02-21","close":13650.0},{"date":"2017-02-22","close":13650.0},{"date":"2017-02-23","close":13100.0},{"date":"2017-02-24","close":13200.0},{"date":"2017-02-27","close":12850.0},{"date":"2017-02-28","close":13400.0},{"date":"2017-03-02","close":13550.0},{"date":"2017-03-03","close":13750.0},{"date":"2017-03-06","close":14450.0},{"date":"2017-03-07","close":14500.0},{"date":"2017-03-08","close":14500.0},{"date":"2017-03-09","close":14400.0},{"date":"2017-03-10","close":14900.0},{"date":"2017-03-13","close":14700.0},{"date":"2017-03-14","close":14400.0},{"date":"2017-03-15","close":14200.0},{"date":"2017-03-16","close":14300.0},{"date":"2017-03-17","close":14500.0},{"date":"2017-03-20","close":14250.0},{"date":"2017-03-21","close":14600.0},{"date":"2017-03-22","close":14350.0},{"date":"2017-03-23","close":13550.0},{"date":"2017-03-24","close":13600.0},{"date":"2017-03-27","close":13700.0},{"date":"2017-03-28","close":13500.0},{"date":"2017-03-29","close":13400.0},{"date":"2017-03-30","close":13900.0},{"date":"2017-03-31","close":13700.0},{"date":"2017-04-03","close":13400.0},{"date":"2017-04-04","close":13400.0},{"date":"2017-04-05","close":13900.0},{"date":"2017-04-06","close":14150.0},{"date":"2017-04-07","close":14750.0},{"date":"2017-04-10","close":14950.0},{"date":"2017-04-11","close":14900.0},{"date":"2017-04-12","close":14400.0},{"date":"2017-04-13","close":14500.0},{"date":"2017-04-14","close":14250.0},{"date":"2017-04-17","close":14500.0},{"date":"2017-04-18","close":14500.0},{"date":"2017-04-19","close":14450.0},{"date":"2017-04-20","close":13400.0},{"date":"2017-04-21","close":13300.0},{"date":"2017-04-24","close":13250.0},{"date":"2017-04-25","close":13100.0},{"date":"2017-04-26","close":13200.0},{"date":"2017-04-27","close":12500.0},{"date":"2017-04-28","close":13250.0},{"date":"2017-05-02","close":13450.0},{"date":"2017-05-04","close":13000.0},{"date":"2017-05-08","close":12800.0},{"date":"2017-05-10","close":12650.0},{"date":"2017-05-11","close":13200.0},{"date":"2017-05-12","close":12900.0},{"date":"2017-05-15","close":13000.0},{"date":"2017-05-16","close":13600.0},{"date":"2017-05-17","close":14250.0},{"date":"2017-05-18","close":14250.0},{"date":"2017-05-19","close":14250.0},{"date":"2017-05-22","close":14350.0},{"date":"2017-05-23","close":14450.0},{"date":"2017-05-24","close":14500.0},{"date":"2017-05-25","close":13800.0},{"date":"2017-05-26","close":13800.0},{"date":"2017-05-29","close":15150.0},{"date":"2017-05-30","close":16250.0},{"date":"2017-05-31","close":15800.0},{"date":"2017-06-01","close":15650.0},{"date":"2017-06-02","close":15800.0},{"date":"2017-06-05","close":15350.0},{"date":"2017-06-07","close":15550.0},{"date":"2017-06-08","close":15900.0},{"date":"2017-06-09","close":15800.0},{"date":"2017-06-12","close":15050.0},{"date":"2017-06-13","close":15300.0},{"date":"2017-06-14","close":15600.0},{"date":"2017-06-15","close":15800.0},{"date":"2017-06-16","close":15750.0},{"date":"2017-06-19","close":17000.0},{"date":"2017-06-20","close":16450.0},{"date":"2017-06-21","close":16100.0},{"date":"2017-06-22","close":17100.0},{"date":"2017-06-23","close":17150.0},{"date":"2017-06-26","close":17550.0},{"date":"2017-06-27","close":17500.0},{"date":"2017-06-28","close":16600.0},{"date":"2017-06-29","close":16850.0},{"date":"2017-06-30","close":17000.0},{"date":"2017-07-03","close":16450.0},{"date":"2017-07-04","close":15650.0},{"date":"2017-07-05","close":15750.0},{"date":"2017-07-06","close":15350.0},{"date":"2017-07-07","close":15250.0},{"date":"2017-07-10","close":15650.0},{"date":"2017-07-11","close":15450.0},{"date":"2017-07-12","close":15900.0},{"date":"2017-07-13","close":15450.0},{"date":"2017-07-14","close":15550.0},{"date":"2017-07-17","close":15750.0},{"date":"2017-07-18","close":16700.0},{"date":"2017-07-19","close":16250.0},{"date":"2017-07-20","close":16200.0},{"date":"2017-07-21","close":15900.0},{"date":"2017-07-24","close":15700.0},{"date":"2017-07-25","close":15000.0},{"date":"2017-07-26","close":14300.0},{"date":"2017-07-27","close":14300.0},{"date":"2017-07-28","close":13350.0},{"date":"2017-07-31","close":13450.0},{"date":"2017-08-01","close":13100.0},{"date":"2017-08-02","close":13800.0},{"date":"2017-08-03","close":13100.0},{"date":"2017-08-04","close":13050.0},{"date":"2017-08-07","close":13650.0},{"date":"2017-08-08","close":13950.0},{"date":"2017-08-09","close":13950.0},{"date":"2017-08-10","close":13950.0},{"date":"2017-08-11","close":14150.0},{"date":"2017-08-14","close":14450.0},{"date":"2017-08-16","close":15400.0},{"date":"2017-08-17","close":16400.0},{"date":"2017-08-18","close":16550.0},{"date":"2017-08-21","close":16400.0},{"date":"2017-08-22","close":16150.0},{"date":"2017-08-23","close":16500.0},{"date":"2017-08-24","close":17000.0},{"date":"2017-08-25","close":17050.0},{"date":"2017-08-28","close":16550.0},{"date":"2017-08-29","close":16650.0},{"date":"2017-08-30","close":17600.0},{"date":"2017-08-31","close":17200.0},{"date":"2017-09-01","close":17050.0},{"date":"2017-09-04","close":16300.0},{"date":"2017-09-05","close":15900.0},{"date":"2017-09-06","close":16100.0},{"date":"2017-09-07","close":16300.0},{"date":"2017-09-08","close":16000.0},{"date":"2017-09-11","close":16300.0},{"date":"2017-09-12","close":17400.0},{"date":"2017-09-13","close":17250.0},{"date":"2017-09-14","close":17150.0},{"date":"2017-09-15","close":17550.0},{"date":"2017-09-18","close":19800.0},{"date":"2017-09-19","close":19550.0},{"date":"2017-09-20","close":18800.0},{"date":"2017-09-21","close":18950.0},{"date":"2017-09-22","close":18450.0},{"date":"2017-09-25","close":18400.0},{"date":"2017-09-26","close":18000.0},{"date":"2017-09-27","close":18500.0},{"date":"2017-09-28","close":18700.0},{"date":"2017-09-29","close":18650.0},{"date":"2017-10-10","close":18800.0},{"date":"2017-10-11","close":19300.0},{"date":"2017-10-12","close":19400.0},{"date":"2017-10-13","close":16900.0},{"date":"2017-10-16","close":16100.0},{"date":"2017-10-17","close":16400.0},{"date":"2017-10-18","close":15700.0},{"date":"2017-10-19","close":16600.0},{"date":"2017-10-20","close":16450.0},{"date":"2017-10-23","close":17350.0},{"date":"2017-10-24","close":17200.0},{"date":"2017-10-25","close":17500.0},{"date":"2017-10-26","close":16150.0},{"date":"2017-10-27","close":16900.0},{"date":"2017-10-30","close":16900.0},{"date":"2017-10-31","close":16650.0},{"date":"2017-11-01","close":16450.0},{"date":"2017-11-02","close":16250.0},{"date":"2017-11-03","close":15900.0},{"date":"2017-11-06","close":16200.0},{"date":"2017-11-07","close":15950.0},{"date":"2017-11-08","close":16300.0},{"date":"2017-11-09","close":16500.0},{"date":"2017-11-10","close":17350.0},{"date":"2017-11-13","close":17650.0},{"date":"2017-11-14","close":17650.0},{"date":"2017-11-15","close":17300.0},{"date":"2017-11-16","close":17650.0},{"date":"2017-11-17","close":18000.0},{"date":"2017-11-20","close":17850.0},{"date":"2017-11-21","close":18700.0},{"date":"2017-11-22","close":18900.0},{"date":"2017-11-23","close":18700.0},{"date":"2017-11-24","close":19700.0},{"date":"2017-11-27","close":18600.0},{"date":"2017-11-28","close":18100.0},{"date":"2017-11-29","close":19100.0},{"date":"2017-11-30","close":17450.0},{"date":"2017-12-01","close":17000.0},{"date":"2017-12-04","close":13250.0},{"date":"2017-12-05","close":14250.0},{"date":"2017-12-06","close":14400.0},{"date":"2017-12-07","close":14250.0},{"date":"2017-12-08","close":14050.0},{"date":"2017-12-11","close":14500.0},{"date":"2017-12-12","close":13200.0},{"date":"2017-12-13","close":13300.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":13700.0},{"date":"2017-12-18","close":13250.0},{"date":"2017-12-19","close":13400.0},{"date":"2017-12-20","close":12900.0},{"date":"2017-12-21","close":13000.0},{"date":"2017-12-22","close":13500.0},{"date":"2017-12-26","close":12900.0},{"date":"2017-12-27","close":13400.0},{"date":"2017-12-28","close":13200.0},{"date":"2018-01-02","close":13167.083},{"date":"2018-01-03","close":13416.459},{"date":"2018-01-04","close":13466.335},{"date":"2018-01-05","close":13416.459},{"date":"2018-01-08","close":13017.457},{"date":"2018-01-09","close":13266.833},{"date":"2018-01-10","close":13216.958},{"date":"2018-01-11","close":13865.3369},{"date":"2018-01-12","close":13665.8359},{"date":"2018-01-15","close":13067.332},{"date":"2018-01-16","close":13266.833},{"date":"2018-01-17","close":13017.457},{"date":"2018-01-18","close":12967.5811},{"date":"2018-01-19","close":12718.2051},{"date":"2018-01-22","close":11221.9453},{"date":"2018-01-23","close":11620.9482},{"date":"2018-01-24","close":11870.3242},{"date":"2018-01-25","close":12019.9502},{"date":"2018-01-26","close":12069.8262},{"date":"2018-01-29","close":12568.5791},{"date":"2018-01-30","close":12518.7031},{"date":"2018-01-31","close":12418.9531},{"date":"2018-02-01","close":12468.8281},{"date":"2018-02-02","close":12119.7012},{"date":"2018-02-05","close":11770.5742},{"date":"2018-02-06","close":11620.9482},{"date":"2018-02-07","close":11421.4463},{"date":"2018-02-08","close":11670.8232},{"date":"2018-02-09","close":11471.3223},{"date":"2018-02-12","close":11122.1943},{"date":"2018-02-13","close":11670.8232},{"date":"2018-02-14","close":11620.9482},{"date":"2018-02-19","close":11970.0752},{"date":"2018-02-20","close":12069.8262},{"date":"2018-02-21","close":12369.0771},{"date":"2018-02-22","close":11571.0723},{"date":"2018-02-23","close":11122.1943},{"date":"2018-02-26","close":11022.4443},{"date":"2018-02-27","close":10773.0674},{"date":"2018-02-28","close":10773.0674},{"date":"2018-03-02","close":10423.9404},{"date":"2018-03-05","close":10074.8135},{"date":"2018-03-06","close":10074.8135},{"date":"2018-03-07","close":10024.9375},{"date":"2018-03-08","close":10174.5635},{"date":"2018-03-09","close":10324.1895},{"date":"2018-03-12","close":10324.1895},{"date":"2018-03-13","close":10523.6914},{"date":"2018-03-14","close":10473.8154},{"date":"2018-03-15","close":10274.3145},{"date":"2018-03-16","close":10174.5635},{"date":"2018-03-19","close":10174.5635},{"date":"2018-03-20","close":9735.6611},{"date":"2018-03-21","close":9865.3369},{"date":"2018-03-22","close":8917.7061},{"date":"2018-03-23","close":8478.8027},{"date":"2018-03-26","close":8468.8281},{"date":"2018-03-27","close":8508.7285},{"date":"2018-03-28","close":8548.6289},{"date":"2018-03-29","close":8648.3789},{"date":"2018-03-30","close":8698.2549},{"date":"2018-04-02","close":8418.9531},{"date":"2018-04-03","close":8399.0029},{"date":"2018-04-04","close":8139.6509},{"date":"2018-04-05","close":8349.127},{"date":"2018-04-06","close":8249.377},{"date":"2018-04-09","close":8259.3516},{"date":"2018-04-10","close":8129.6763},{"date":"2018-04-11","close":8339.1523},{"date":"2018-04-12","close":8887.7812},{"date":"2018-04-13","close":8628.4287},{"date":"2018-04-16","close":9027.4316},{"date":"2018-04-17","close":8947.6309},{"date":"2018-04-18","close":8857.8555},{"date":"2018-04-19","close":8718.2051},{"date":"2018-04-20","close":8877.8057},{"date":"2018-04-23","close":8877.8057},{"date":"2018-04-24","close":8678.3047},{"date":"2018-04-25","close":8588.5293},{"date":"2018-04-26","close":8678.3047},{"date":"2018-04-27","close":8618.4541},{"date":"2018-04-30","close":8478.8027},{"date":"2018-05-02","close":8997.5068},{"date":"2018-05-03","close":8917.7061},{"date":"2018-05-04","close":8658.3545},{"date":"2018-05-08","close":8648.3789},{"date":"2018-05-09","close":8778.0547},{"date":"2018-05-10","close":8807.9805},{"date":"2018-05-11","close":8947.6309},{"date":"2018-05-14","close":8788.0303},{"date":"2018-05-15","close":8718.2051},{"date":"2018-05-16","close":8239.4014},{"date":"2018-05-17","close":8109.7261},{"date":"2018-05-18","close":8159.6011},{"date":"2018-05-21","close":8229.4268},{"date":"2018-05-23","close":8418.9531},{"date":"2018-05-24","close":8339.1523},{"date":"2018-05-25","close":8279.3018},{"date":"2018-05-28","close":8179.5513},{"date":"2018-05-29","close":8279.3018},{"date":"2018-05-30","close":8109.7261},{"date":"2018-05-31","close":8269.3271},{"date":"2018-06-01","close":8169.5762},{"date":"2018-06-04","close":8408.9775},{"date":"2018-06-05","close":8428.9277},{"date":"2018-06-07","close":8379.0527},{"date":"2018-06-08","close":8468.8281},{"date":"2018-06-11","close":8418.9531},{"date":"2018-06-12","close":8369.0771},{"date":"2018-06-14","close":8259.3516},{"date":"2018-06-15","close":8159.6011},{"date":"2018-06-18","close":7600.9976},{"date":"2018-06-19","close":7301.7456},{"date":"2018-06-20","close":7361.5962},{"date":"2018-06-21","close":7271.8208},{"date":"2018-06-22","close":7172.0698},{"date":"2018-06-25","close":7172.0698},{"date":"2018-06-26","close":7281.7959},{"date":"2018-06-27","close":7172.0698},{"date":"2018-06-28","close":6962.5938},{"date":"2018-06-29","close":6982.5439},{"date":"2018-07-02","close":6733.1675},{"date":"2018-07-03","close":6743.1421},{"date":"2018-07-04","close":6892.7681},{"date":"2018-07-05","close":6842.8931},{"date":"2018-07-06","close":7022.4438},{"date":"2018-07-09","close":6982.5439},{"date":"2018-07-10","close":7142.145},{"date":"2018-07-11","close":7132.1699},{"date":"2018-07-12","close":7311.7207},{"date":"2018-07-13","close":7381.5464},{"date":"2018-07-16","close":7371.5713},{"date":"2018-07-17","close":7531.1724},{"date":"2018-07-18","close":7451.3716},{"date":"2018-07-19","close":7331.6709},{"date":"2018-07-20","close":7321.6958},{"date":"2018-07-23","close":7022.4438},{"date":"2018-07-24","close":7052.3691},{"date":"2018-07-25","close":6912.7183},{"date":"2018-07-26","close":6972.5688},{"date":"2018-07-27","close":7132.1699},{"date":"2018-07-30","close":7142.145},{"date":"2018-07-31","close":7192.02},{"date":"2018-08-01","close":7261.8457},{"date":"2018-08-02","close":7231.9204},{"date":"2018-08-03","close":7251.8706},{"date":"2018-08-06","close":7351.6211},{"date":"2018-08-07","close":7341.646},{"date":"2018-08-08","close":7341.646},{"date":"2018-08-09","close":7341.646},{"date":"2018-08-10","close":7182.0449},{"date":"2018-08-13","close":6952.6187},{"date":"2018-08-14","close":6952.6187},{"date":"2018-08-16","close":6743.1421},{"date":"2018-08-17","close":6783.0425},{"date":"2018-08-20","close":6773.0674},{"date":"2018-08-21","close":6802.9927},{"date":"2018-08-22","close":6783.0425},{"date":"2018-08-23","close":6713.2173},{"date":"2018-08-24","close":6723.1924},{"date":"2018-08-27","close":6743.1421},{"date":"2018-08-28","close":6773.0674},{"date":"2018-08-29","close":6882.793},{"date":"2018-08-30","close":6822.9429},{"date":"2018-08-31","close":6822.9429},{"date":"2018-09-03","close":6763.0923},{"date":"2018-09-04","close":6783.0425},{"date":"2018-09-05","close":6733.1675},{"date":"2018-09-06","close":6723.1924},{"date":"2018-09-07","close":6723.1924},{"date":"2018-09-10","close":6663.3418},{"date":"2018-09-11","close":6653.3667},{"date":"2018-09-12","close":6573.5664},{"date":"2018-09-13","close":6493.7656},{"date":"2018-09-14","close":6583.5415},{"date":"2018-09-17","close":6653.3667},{"date":"2018-09-18","close":6603.4912},{"date":"2018-09-19","close":6633.4165},{"date":"2018-09-20","close":6533.666},{"date":"2018-09-21","close":6533.666},{"date":"2018-09-27","close":6613.4663},{"date":"2018-09-28","close":6573.5664},{"date":"2018-10-01","close":6583.5415},{"date":"2018-10-02","close":6593.5166},{"date":"2018-10-04","close":6403.9902},{"date":"2018-10-05","close":6204.4888},{"date":"2018-10-08","close":6184.5386},{"date":"2018-10-10","close":5735.6611},{"date":"2018-10-11","close":5256.8579},{"date":"2018-10-12","close":5286.7832},{"date":"2018-10-15","close":5216.9575},{"date":"2018-10-16","close":5216.9575},{"date":"2018-10-17","close":5226.9326},{"date":"2018-10-18","close":5266.833},{"date":"2018-10-19","close":5226.9326},{"date":"2018-10-22","close":6234.4141},{"date":"2018-10-23","close":5755.6113},{"date":"2018-10-24","close":5605.9854},{"date":"2018-10-25","close":5386.5337},{"date":"2018-10-26","close":5037.4067},{"date":"2018-10-29","close":4588.5288},{"date":"2018-10-30","close":4842.8931},{"date":"2018-10-31","close":5047.3818},{"date":"2018-11-01","close":5266.833},{"date":"2018-11-02","close":5366.5835},{"date":"2018-11-05","close":5326.6836},{"date":"2018-11-06","close":5266.833},{"date":"2018-11-07","close":5216.9575},{"date":"2018-11-08","close":5496.2593},{"date":"2018-11-09","close":5635.9102},{"date":"2018-11-12","close":5506.2344},{"date":"2018-11-13","close":5406.4839},{"date":"2018-11-14","close":5147.1323},{"date":"2018-11-15","close":5127.1821},{"date":"2018-11-16","close":5157.1074},{"date":"2018-11-19","close":5226.9326},{"date":"2018-11-20","close":5177.0576},{"date":"2018-11-21","close":5127.1821},{"date":"2018-11-22","close":5177.0576},{"date":"2018-11-23","close":5167.0825},{"date":"2018-11-26","close":5177.0576},{"date":"2018-11-27","close":5256.8579},{"date":"2018-11-28","close":5276.8081},{"date":"2018-11-29","close":5266.833},{"date":"2018-11-30","close":5216.9575},{"date":"2018-12-03","close":5336.6587},{"date":"2018-12-04","close":5366.5835},{"date":"2018-12-05","close":5486.2847},{"date":"2018-12-06","close":5286.7832},{"date":"2018-12-07","close":5346.6338},{"date":"2018-12-10","close":5286.7832},{"date":"2018-12-11","close":5017.4565},{"date":"2018-12-12","close":5137.1572},{"date":"2018-12-13","close":5187.0327},{"date":"2018-12-14","close":5087.2817},{"date":"2018-12-17","close":5107.2319},{"date":"2018-12-18","close":5177.0576},{"date":"2018-12-19","close":5167.0825},{"date":"2018-12-20","close":5147.1323},{"date":"2018-12-21","close":5117.207},{"date":"2018-12-24","close":5107.2319},{"date":"2018-12-26","close":5027.4316},{"date":"2018-12-27","close":5067.332},{"date":"2018-12-28","close":5097.2568},{"date":"2019-01-02","close":5107.2319},{"date":"2019-01-03","close":4987.5312},{"date":"2019-01-04","close":4788.0303},{"date":"2019-01-07","close":4852.8682},{"date":"2019-01-08","close":4837.9053},{"date":"2019-01-09","close":5037.4067},{"date":"2019-01-10","close":5087.2817},{"date":"2019-01-11","close":5206.9829},{"date":"2019-01-14","close":5276.8081},{"date":"2019-01-15","close":5416.459},{"date":"2019-01-16","close":5446.3843},{"date":"2019-01-17","close":5416.459},{"date":"2019-01-18","close":5456.3594},{"date":"2019-01-21","close":5486.2847},{"date":"2019-01-22","close":5446.3843},{"date":"2019-01-23","close":5586.0352},{"date":"2019-01-24","close":5655.8604},{"date":"2019-01-25","close":5695.7607},{"date":"2019-01-28","close":5675.8105},{"date":"2019-01-29","close":5556.1099},{"date":"2019-01-30","close":5765.5864},{"date":"2019-01-31","close":6044.8882},{"date":"2019-02-01","close":6004.9878},{"date":"2019-02-07","close":6324.1895},{"date":"2019-02-08","close":6254.3643},{"date":"2019-02-11","close":6014.9629},{"date":"2019-02-12","close":6234.4141},{"date":"2019-02-13","close":6314.2148},{"date":"2019-02-14","close":6533.666},{"date":"2019-02-15","close":6483.7905},{"date":"2019-02-18","close":6503.7407},{"date":"2019-02-19","close":6394.0151},{"date":"2019-02-20","close":6324.1895},{"date":"2019-02-21","close":6334.1646},{"date":"2019-02-22","close":6523.6909},{"date":"2019-02-25","close":6583.5415},{"date":"2019-02-26","close":6563.5913},{"date":"2019-02-27","close":6463.8403},{"date":"2019-02-28","close":6084.7881},{"date":"2019-03-04","close":6114.7134},{"date":"2019-03-05","close":5905.2373},{"date":"2019-03-06","close":6044.8882},{"date":"2019-03-07","close":5985.0376},{"date":"2019-03-08","close":5885.2871},{"date":"2019-03-11","close":5985.0376},{"date":"2019-03-12","close":6074.813},{"date":"2019-03-13","close":6044.8882},{"date":"2019-03-14","close":6334.1646},{"date":"2019-03-15","close":6354.1147},{"date":"2019-03-18","close":6284.2896},{"date":"2019-03-19","close":6174.564},{"date":"2019-03-20","close":6084.7881},{"date":"2019-03-21","close":6174.564},{"date":"2019-03-22","close":6154.6138},{"date":"2019-03-25","close":5955.1123},{"date":"2019-03-26","close":5985.0376},{"date":"2019-03-27","close":5985.0376},{"date":"2019-03-28","close":5865.3369},{"date":"2019-03-29","close":5745.6362},{"date":"2019-04-01","close":5835.4116},{"date":"2019-04-02","close":5785.5361},{"date":"2019-04-03","close":5895.2622},{"date":"2019-04-04","close":6044.8882},{"date":"2019-04-05","close":6044.8882},{"date":"2019-04-08","close":6084.7881},{"date":"2019-04-09","close":5965.0874},{"date":"2019-04-10","close":6064.8379},{"date":"2019-04-11","close":6204.4888},{"date":"2019-04-12","close":6054.8628},{"date":"2019-04-15","close":6234.4141},{"date":"2019-04-16","close":6254.3643},{"date":"2019-04-17","close":6453.8657},{"date":"2019-04-18","close":6553.6162},{"date":"2019-04-19","close":6593.5166},{"date":"2019-04-22","close":6344.1396},{"date":"2019-04-23","close":6194.5137},{"date":"2019-04-24","close":6034.9131},{"date":"2019-04-25","close":6034.9131},{"date":"2019-04-26","close":5965.0874},{"date":"2019-04-29","close":6034.9131},{"date":"2019-04-30","close":6034.9131},{"date":"2019-05-02","close":6124.6885},{"date":"2019-05-03","close":6324.1895},{"date":"2019-05-07","close":6274.3145},{"date":"2019-05-08","close":6214.4639},{"date":"2019-05-09","close":5985.0376},{"date":"2019-05-10","close":5875.312},{"date":"2019-05-13","close":5635.9102},{"date":"2019-05-14","close":5645.8853},{"date":"2019-05-15","close":5765.5864},{"date":"2019-05-16","close":5635.9102},{"date":"2019-05-17","close":5605.9854},{"date":"2019-05-20","close":5526.1846},{"date":"2019-05-21","close":5536.1597},{"date":"2019-05-22","close":5635.9102},{"date":"2019-05-23","close":5426.4341},{"date":"2019-05-24","close":5276.8081},{"date":"2019-05-27","close":5197.0078},{"date":"2019-05-28","close":5296.7583},{"date":"2019-05-29","close":5226.9326},{"date":"2019-05-30","close":5246.8828},{"date":"2019-05-31","close":5236.9077},{"date":"2019-06-03","close":5157.1074},{"date":"2019-06-04","close":5147.1323},{"date":"2019-06-05","close":5226.9326},{"date":"2019-06-07","close":5586.0352},{"date":"2019-06-10","close":5576.0601},{"date":"2019-06-11","close":5625.9355},{"date":"2019-06-12","close":5516.2095},{"date":"2019-06-13","close":5566.085},{"date":"2019-06-14","close":5516.2095},{"date":"2019-06-17","close":5466.3345},{"date":"2019-06-18","close":5506.2344},{"date":"2019-06-19","close":5586.0352},{"date":"2019-06-20","close":5625.9355},{"date":"2019-06-21","close":5586.0352},{"date":"2019-06-24","close":5605.9854},{"date":"2019-06-25","close":5536.1597},{"date":"2019-06-26","close":5546.1348},{"date":"2019-06-27","close":5466.3345},{"date":"2019-06-28","close":5486.2847},{"date":"2019-07-01","close":5466.3345},{"date":"2019-07-02","close":5456.3594},{"date":"2019-07-03","close":5406.4839},{"date":"2019-07-04","close":5396.5088},{"date":"2019-07-05","close":5386.5337},{"date":"2019-07-08","close":5067.332},{"date":"2019-07-09","close":5037.4067},{"date":"2019-07-10","close":5077.3066},{"date":"2019-07-11","close":5077.3066},{"date":"2019-07-12","close":5226.9326},{"date":"2019-07-15","close":5197.0078},{"date":"2019-07-16","close":5197.0078},{"date":"2019-07-17","close":5147.1323},{"date":"2019-07-18","close":5137.1572},{"date":"2019-07-19","close":5137.1572},{"date":"2019-07-22","close":5097.2568},{"date":"2019-07-23","close":5077.3066},{"date":"2019-07-24","close":5067.332},{"date":"2019-07-25","close":5117.207},{"date":"2019-07-26","close":5117.207},{"date":"2019-07-29","close":4902.7432},{"date":"2019-07-30","close":4922.6934},{"date":"2019-07-31","close":4937.6558},{"date":"2019-08-01","close":4942.6436},{"date":"2019-08-02","close":4922.6934},{"date":"2019-08-05","close":4493.7656},{"date":"2019-08-06","close":4194.5137},{"date":"2019-08-07","close":4244.3892},{"date":"2019-08-08","close":4438.9028},{"date":"2019-08-09","close":4568.5786},{"date":"2019-08-12","close":4618.4541},{"date":"2019-08-13","close":4658.354},{"date":"2019-08-14","close":4768.0801},{"date":"2019-08-16","close":4812.9678},{"date":"2019-08-19","close":4872.8179},{"date":"2019-08-20","close":4887.7808},{"date":"2019-08-21","close":4987.5312},{"date":"2019-08-22","close":5037.4067},{"date":"2019-08-23","close":4977.5562},{"date":"2019-08-26","close":4872.8179},{"date":"2019-08-27","close":4902.7432},{"date":"2019-08-28","close":4917.7061},{"date":"2019-08-29","close":4832.918},{"date":"2019-08-30","close":4872.8179},{"date":"2019-09-02","close":4872.8179},{"date":"2019-09-03","close":4897.7559},{"date":"2019-09-04","close":4927.6812},{"date":"2019-09-05","close":5027.4316},{"date":"2019-09-06","close":5087.2817},{"date":"2019-09-09","close":5097.2568},{"date":"2019-09-10","close":5147.1323},{"date":"2019-09-11","close":5137.1572},{"date":"2019-09-16","close":5067.332},{"date":"2019-09-17","close":5167.0825},{"date":"2019-09-18","close":5157.1074},{"date":"2019-09-19","close":5187.0327},{"date":"2019-09-20","close":5057.3569},{"date":"2019-09-23","close":5187.0327},{"date":"2019-09-24","close":5236.9077},{"date":"2019-09-25","close":5127.1821},{"date":"2019-09-26","close":5635.9102},{"date":"2019-09-27","close":5845.3867},{"date":"2019-09-30","close":6364.0898},{"date":"2019-10-01","close":6364.0898},{"date":"2019-10-02","close":6443.8906},{"date":"2019-10-04","close":6204.4888},{"date":"2019-10-07","close":6274.3145},{"date":"2019-10-08","close":6473.8154},{"date":"2019-10-10","close":7182.0449},{"date":"2019-10-11","close":6942.6436},{"date":"2019-10-14","close":6483.7905},{"date":"2019-10-15","close":6643.3916},{"date":"2019-10-16","close":6793.0176},{"date":"2019-10-17","close":7092.2695},{"date":"2019-10-18","close":8209.4766},{"date":"2019-10-21","close":8408.9775},{"date":"2019-10-22","close":8638.4043},{"date":"2019-10-23","close":8339.1523},{"date":"2019-10-24","close":8468.8281},{"date":"2019-10-25","close":9645.8857},{"date":"2019-10-28","close":8977.5566},{"date":"2019-10-29","close":9675.8105},{"date":"2019-10-30","close":9556.1104},{"date":"2019-10-31","close":10374.0654},{"date":"2019-11-01","close":10074.8135},{"date":"2019-11-04","close":10124.6885},{"date":"2019-11-05","close":9795.5117},{"date":"2019-11-06","close":9975.0625},{"date":"2019-11-07","close":9685.7861},{"date":"2019-11-08","close":10024.9375},{"date":"2019-11-11","close":9945.1377},{"date":"2019-11-12","close":10673.3174},{"date":"2019-11-13","close":10773.0674},{"date":"2019-11-14","close":10224.4395},{"date":"2019-11-15","close":10224.4395},{"date":"2019-11-18","close":10773.0674},{"date":"2019-11-19","close":10623.4414},{"date":"2019-11-20","close":9765.5859},{"date":"2019-11-21","close":9675.8105},{"date":"2019-11-22","close":9705.7363},{"date":"2019-11-25","close":10024.9375},{"date":"2019-11-26","close":10224.4395},{"date":"2019-11-27","close":9975.0625},{"date":"2019-11-28","close":9945.1377},{"date":"2019-11-29","close":9845.3867},{"date":"2019-12-02","close":10673.3174},{"date":"2019-12-03","close":11471.3223},{"date":"2019-12-04","close":11371.5713},{"date":"2019-12-05","close":11620.9482},{"date":"2019-12-06","close":11122.1943},{"date":"2019-12-09","close":11022.4443},{"date":"2019-12-10","close":10872.8184},{"date":"2019-12-11","close":11072.3193},{"date":"2019-12-12","close":11022.4443},{"date":"2019-12-13","close":10723.1924},{"date":"2019-12-16","close":10972.5693},{"date":"2019-12-17","close":10822.9434},{"date":"2019-12-18","close":10473.8154},{"date":"2019-12-19","close":10124.6885},{"date":"2019-12-20","close":10623.4414},{"date":"2019-12-23","close":10324.1895},{"date":"2019-12-24","close":10324.1895},{"date":"2019-12-26","close":11172.0703},{"date":"2019-12-27","close":11471.3223},{"date":"2019-12-30","close":11920.2002},{"date":"2020-01-02","close":11970.0752},{"date":"2020-01-03","close":11970.0752},{"date":"2020-01-06","close":11770.5742},{"date":"2020-01-07","close":11271.8203},{"date":"2020-01-08","close":10922.6934},{"date":"2020-01-09","close":11521.1973},{"date":"2020-01-10","close":11670.8232},{"date":"2020-01-13","close":11720.6982},{"date":"2020-01-14","close":11371.5713},{"date":"2020-01-15","close":11221.9453},{"date":"2020-01-16","close":11122.1943},{"date":"2020-01-17","close":11421.4463},{"date":"2020-01-20","close":11072.3193},{"date":"2020-01-21","close":10972.5693},{"date":"2020-01-22","close":11870.3242},{"date":"2020-01-23","close":11571.0723},{"date":"2020-01-28","close":10822.9434},{"date":"2020-01-29","close":10972.5693},{"date":"2020-01-30","close":10473.8154},{"date":"2020-01-31","close":9905.2373},{"date":"2020-02-03","close":10274.3145},{"date":"2020-02-04","close":10773.0674},{"date":"2020-02-05","close":10473.8154},{"date":"2020-02-06","close":11970.0752},{"date":"2020-02-07","close":12269.3271},{"date":"2020-02-10","close":12817.9551},{"date":"2020-02-11","close":12867.8311},{"date":"2020-02-12","close":12768.0801},{"date":"2020-02-13","close":13017.457},{"date":"2020-02-14","close":12917.7061},{"date":"2020-02-17","close":13067.332},{"date":"2020-02-18","close":12369.0771},{"date":"2020-02-19","close":12718.2051},{"date":"2020-02-20","close":12817.9551},{"date":"2020-02-21","close":12468.8281},{"date":"2020-02-24","close":11720.6982},{"date":"2020-02-25","close":12269.3271},{"date":"2020-02-26","close":12618.4541},{"date":"2020-02-27","close":11620.9482},{"date":"2020-02-28","close":10872.8184},{"date":"2020-03-02","close":11221.9453},{"date":"2020-03-03","close":10972.5693},{"date":"2020-03-04","close":11321.6963},{"date":"2020-03-05","close":11122.1943},{"date":"2020-03-06","close":10723.1924},{"date":"2020-03-09","close":9990.0},{"date":"2020-03-10","close":10374.0654},{"date":"2020-03-11","close":9546.1348},{"date":"2020-03-12","close":8730.0},{"date":"2020-03-13","close":8329.1777},{"date":"2020-03-16","close":7491.272},{"date":"2020-03-17","close":7351.6211},{"date":"2020-03-18","close":6344.1396},{"date":"2020-03-19","close":5197.0078},{"date":"2020-03-20","close":6214.4639},{"date":"2020-03-23","close":5705.7358},{"date":"2020-03-24","close":6264.3394},{"date":"2020-03-25","close":7072.3193},{"date":"2020-03-26","close":7072.3193},{"date":"2020-03-27","close":7092.2695},{"date":"2020-03-30","close":6972.5688},{"date":"2020-03-31","close":6992.519},{"date":"2020-04-01","close":6793.0176},{"date":"2020-04-02","close":6972.5688},{"date":"2020-04-03","close":7002.4941},{"date":"2020-04-06","close":7471.3218},{"date":"2020-04-07","close":7780.5488},{"date":"2020-04-08","close":8129.6763},{"date":"2020-04-09","close":8079.8008},{"date":"2020-04-10","close":7700.7485},{"date":"2020-04-13","close":7251.8706},{"date":"2020-04-14","close":7301.7456},{"date":"2020-04-16","close":7610.9727},{"date":"2020-04-17","close":8139.6509},{"date":"2020-04-20","close":8049.8755},{"date":"2020-04-21","close":8019.9502},{"date":"2020-04-22","close":8000.0},{"date":"2020-04-23","close":8179.5513},{"date":"2020-04-24","close":7770.5737},{"date":"2020-04-27","close":7870.3242},{"date":"2020-04-28","close":7960.1001},{"date":"2020-04-29","close":7880.2993},{"date":"2020-05-04","close":7670.8232},{"date":"2020-05-06","close":7770.5737},{"date":"2020-05-07","close":8438.9033},{"date":"2020-05-08","close":8518.7031},{"date":"2020-05-11","close":8628.4287},{"date":"2020-05-12","close":8568.5791},{"date":"2020-05-13","close":8608.4795},{"date":"2020-05-14","close":8478.8027},{"date":"2020-05-15","close":8408.9775},{"date":"2020-05-18","close":8678.3047},{"date":"2020-05-19","close":9386.5342},{"date":"2020-05-20","close":9775.5615},{"date":"2020-05-21","close":9885.2871},{"date":"2020-05-22","close":9236.9082},{"date":"2020-05-25","close":9246.8828},{"date":"2020-05-26","close":9715.7109},{"date":"2020-05-27","close":9396.5088},{"date":"2020-05-28","close":9067.332},{"date":"2020-05-29","close":8997.5068},{"date":"2020-06-01","close":9406.4844},{"date":"2020-06-02","close":9326.6836},{"date":"2020-06-03","close":9326.6836},{"date":"2020-06-04","close":9965.0879},{"date":"2020-06-05","close":9865.3369},{"date":"2020-06-08","close":10174.5635},{"date":"2020-06-09","close":10374.0654},{"date":"2020-06-10","close":10822.9434},{"date":"2020-06-11","close":10423.9404},{"date":"2020-06-12","close":10074.8135},{"date":"2020-06-15","close":9087.2822},{"date":"2020-06-16","close":9955.1123},{"date":"2020-06-17","close":9915.2119},{"date":"2020-06-18","close":10224.4395},{"date":"2020-06-19","close":10872.8184},{"date":"2020-06-22","close":10922.6934},{"date":"2020-06-23","close":10773.0674},{"date":"2020-06-24","close":12568.5791},{"date":"2020-06-25","close":13516.21},{"date":"2020-06-26","close":13665.8359},{"date":"2020-06-29","close":13366.584},{"date":"2020-06-30","close":12867.8311},{"date":"2020-07-01","close":12319.2021},{"date":"2020-07-02","close":12668.3291},{"date":"2020-07-03","close":12119.7012},{"date":"2020-07-06","close":12169.5762},{"date":"2020-07-07","close":11870.3242},{"date":"2020-07-08","close":12618.4541},{"date":"2020-07-09","close":13466.335},{"date":"2020-07-10","close":13266.833},{"date":"2020-07-13","close":13167.083},{"date":"2020-07-14","close":12917.7061},{"date":"2020-07-15","close":14364.0898},{"date":"2020-07-16","close":14164.5889},{"date":"2020-07-17","close":14962.5938},{"date":"2020-07-20","close":14563.5918},{"date":"2020-07-21","close":15610.9727},{"date":"2020-07-22","close":15610.9727},{"date":"2020-07-23","close":16408.9785},{"date":"2020-07-24","close":16658.3555},{"date":"2020-07-27","close":16159.6016},{"date":"2020-07-28","close":15361.5967},{"date":"2020-07-29","close":15162.0947},{"date":"2020-07-30","close":17007.4824},{"date":"2020-07-31","close":16159.6016},{"date":"2020-08-03","close":16059.8506},{"date":"2020-08-04","close":15810.4746},{"date":"2020-08-05","close":15610.9727},{"date":"2020-08-06","close":15411.4717},{"date":"2020-08-07","close":15012.4688},{"date":"2020-08-10","close":14812.9678},{"date":"2020-08-11","close":14763.0928},{"date":"2020-08-12","close":14513.7158},{"date":"2020-08-13","close":14413.9658},{"date":"2020-08-14","close":13815.4619},{"date":"2020-08-18","close":12718.2051},{"date":"2020-08-19","close":13017.457},{"date":"2020-08-20","close":12069.8262},{"date":"2020-08-21","close":12319.2021},{"date":"2020-08-24","close":12718.2051},{"date":"2020-08-25","close":13416.459},{"date":"2020-08-26","close":12867.8311},{"date":"2020-08-27","close":12468.8281},{"date":"2020-08-28","close":12618.4541},{"date":"2020-08-31","close":12518.7031},{"date":"2020-09-01","close":12768.0801},{"date":"2020-09-02","close":13167.083},{"date":"2020-09-03","close":14314.2148},{"date":"2020-09-04","close":14364.0898},{"date":"2020-09-07","close":14463.8408},{"date":"2020-09-08","close":14763.0928},{"date":"2020-09-09","close":14413.9658},{"date":"2020-09-10","close":15112.2197},{"date":"2020-09-11","close":14812.9678},{"date":"2020-09-14","close":14413.9658},{"date":"2020-09-15","close":14264.3398},{"date":"2020-09-16","close":13815.4619},{"date":"2020-09-17","close":13316.709},{"date":"2020-09-18","close":14064.8379},{"date":"2020-09-21","close":14463.8408},{"date":"2020-09-22","close":13815.4619},{"date":"2020-09-23","close":13615.9609},{"date":"2020-09-24","close":12718.2051},{"date":"2020-09-25","close":12718.2051},{"date":"2020-09-28","close":13715.7109},{"date":"2020-09-29","close":13765.5859},{"date":"2020-10-05","close":14563.5918},{"date":"2020-10-06","close":14613.4668},{"date":"2020-10-07","close":14513.7158},{"date":"2020-10-08","close":14314.2148},{"date":"2020-10-12","close":14164.5889},{"date":"2020-10-13","close":13815.4619},{"date":"2020-10-14","close":13566.085},{"date":"2020-10-15","close":13815.4619},{"date":"2020-10-16","close":13615.9609},{"date":"2020-10-19","close":13466.335},{"date":"2020-10-20","close":13765.5859},{"date":"2020-10-21","close":13665.8359},{"date":"2020-10-22","close":13266.833},{"date":"2020-10-23","close":13117.207},{"date":"2020-10-26","close":12319.2021},{"date":"2020-10-27","close":12369.0771},{"date":"2020-10-28","close":12768.0801},{"date":"2020-10-29","close":12867.8311},{"date":"2020-10-30","close":12518.7031},{"date":"2020-11-02","close":12418.9531},{"date":"2020-11-03","close":12718.2051},{"date":"2020-11-04","close":12867.8311},{"date":"2020-11-05","close":13266.833},{"date":"2020-11-06","close":12917.7061},{"date":"2020-11-09","close":12917.7061},{"date":"2020-11-10","close":13266.833},{"date":"2020-11-11","close":13316.709},{"date":"2020-11-12","close":13416.459},{"date":"2020-11-13","close":13366.584},{"date":"2020-11-16","close":13566.085},{"date":"2020-11-17","close":13167.083},{"date":"2020-11-18","close":13067.332},{"date":"2020-11-19","close":13017.457},{"date":"2020-11-20","close":13067.332},{"date":"2020-11-23","close":12967.5811},{"date":"2020-11-24","close":13466.335},{"date":"2020-11-25","close":13216.958},{"date":"2020-11-26","close":13765.5859},{"date":"2020-11-27","close":14014.9629},{"date":"2020-11-30","close":14114.7139},{"date":"2020-12-01","close":14214.4639},{"date":"2020-12-02","close":14314.2148},{"date":"2020-12-03","close":14014.9629},{"date":"2020-12-04","close":13715.7109},{"date":"2020-12-07","close":14014.9629},{"date":"2020-12-08","close":13765.5859},{"date":"2020-12-09","close":13965.0879},{"date":"2020-12-10","close":13865.3369},{"date":"2020-12-11","close":13815.4619},{"date":"2020-12-14","close":13765.5859},{"date":"2020-12-15","close":13765.5859},{"date":"2020-12-16","close":13765.5859},{"date":"2020-12-17","close":14463.8408},{"date":"2020-12-18","close":14364.0898},{"date":"2020-12-21","close":14264.3398},{"date":"2020-12-22","close":13915.2119},{"date":"2020-12-23","close":14364.0898},{"date":"2020-12-24","close":14264.3398},{"date":"2020-12-28","close":14264.3398},{"date":"2020-12-29","close":14563.5918},{"date":"2020-12-30","close":14862.8438},{"date":"2021-01-04","close":15062.3447},{"date":"2021-01-05","close":14912.7188},{"date":"2021-01-06","close":14563.5918},{"date":"2021-01-07","close":14663.3418},{"date":"2021-01-08","close":14613.4668},{"date":"2021-01-11","close":14364.0898},{"date":"2021-01-12","close":14862.8438},{"date":"2021-01-13","close":14812.9678},{"date":"2021-01-14","close":14613.4668},{"date":"2021-01-15","close":14314.2148},{"date":"2021-01-18","close":13915.2119},{"date":"2021-01-19","close":14114.7139},{"date":"2021-01-20","close":17107.2324},{"date":"2021-01-21","close":17855.3613},{"date":"2021-01-22","close":16957.6055},{"date":"2021-01-25","close":17256.8574},{"date":"2021-01-26","close":16558.6035},{"date":"2021-01-27","close":15660.8486},{"date":"2021-01-28","close":15162.0947},{"date":"2021-01-29","close":14413.9658},{"date":"2021-02-01","close":14962.5938},{"date":"2021-02-02","close":15461.3467},{"date":"2021-02-03","close":15561.0977},{"date":"2021-02-04","close":15810.4746},{"date":"2021-02-05","close":15311.7207},{"date":"2021-02-08","close":15112.2197},{"date":"2021-02-09","close":15211.9707},{"date":"2021-02-10","close":14962.5938},{"date":"2021-02-15","close":15411.4717},{"date":"2021-02-16","close":15860.3496},{"date":"2021-02-17","close":15610.9727},{"date":"2021-02-18","close":15960.1006},{"date":"2021-02-19","close":16259.3525},{"date":"2021-02-22","close":15710.7236},{"date":"2021-02-23","close":15461.3467},{"date":"2021-02-24","close":14613.4668},{"date":"2021-02-25","close":14962.5938},{"date":"2021-02-26","close":14513.7158},{"date":"2021-03-02","close":13566.085},{"date":"2021-03-03","close":13167.083},{"date":"2021-03-04","close":13167.083},{"date":"2021-03-05","close":12917.7061},{"date":"2021-03-08","close":12468.8281},{"date":"2021-03-09","close":12418.9531},{"date":"2021-03-10","close":12069.8262},{"date":"2021-03-11","close":12119.7012},{"date":"2021-03-12","close":12618.4541},{"date":"2021-03-15","close":12917.7061},{"date":"2021-03-16","close":13067.332},{"date":"2021-03-17","close":12917.7061},{"date":"2021-03-18","close":12817.9551},{"date":"2021-03-19","close":12967.5811},{"date":"2021-03-22","close":12867.8311},{"date":"2021-03-23","close":12468.8281},{"date":"2021-03-24","close":12718.2051},{"date":"2021-03-25","close":12568.5791},{"date":"2021-03-26","close":12418.9531},{"date":"2021-03-29","close":12219.4521},{"date":"2021-03-30","close":12418.9531},{"date":"2021-03-31","close":12319.2021},{"date":"2021-04-01","close":12518.7031},{"date":"2021-04-02","close":12668.3291},{"date":"2021-04-05","close":12768.0801},{"date":"2021-04-06","close":12768.0801},{"date":"2021-04-07","close":12618.4541},{"date":"2021-04-08","close":12568.5791},{"date":"2021-04-09","close":12518.7031},{"date":"2021-04-12","close":12618.4541},{"date":"2021-04-13","close":13017.457},{"date":"2021-04-14","close":13466.335},{"date":"2021-04-15","close":13316.709},{"date":"2021-04-16","close":13167.083},{"date":"2021-04-19","close":14164.5889},{"date":"2021-04-20","close":14214.4639},{"date":"2021-04-21","close":13815.4619},{"date":"2021-04-22","close":13715.7109},{"date":"2021-04-23","close":13765.5859},{"date":"2021-04-26","close":13665.8359},{"date":"2021-04-27","close":13316.709},{"date":"2021-04-28","close":12817.9551},{"date":"2021-04-29","close":12967.5811},{"date":"2021-04-30","close":12768.0801},{"date":"2021-05-03","close":12718.2051},{"date":"2021-05-04","close":12917.7061},{"date":"2021-05-06","close":12967.5811},{"date":"2021-05-07","close":13067.332},{"date":"2021-05-10","close":13216.958},{"date":"2021-05-11","close":12967.5811},{"date":"2021-05-12","close":12468.8281},{"date":"2021-05-13","close":12269.3271},{"date":"2021-05-14","close":12518.7031},{"date":"2021-05-17","close":12169.5762},{"date":"2021-05-18","close":12219.4521},{"date":"2021-05-20","close":12369.0771},{"date":"2021-05-21","close":12269.3271},{"date":"2021-05-24","close":12019.9502},{"date":"2021-05-25","close":11970.0752},{"date":"2021-05-26","close":12069.8262},{"date":"2021-05-27","close":12019.9502},{"date":"2021-05-28","close":12069.8262},{"date":"2021-05-31","close":12518.7031},{"date":"2021-06-01","close":12568.5791},{"date":"2021-06-02","close":12618.4541},{"date":"2021-06-03","close":12817.9551},{"date":"2021-06-04","close":12768.0801},{"date":"2021-06-07","close":12668.3291},{"date":"2021-06-08","close":12568.5791},{"date":"2021-06-09","close":12668.3291},{"date":"2021-06-10","close":12718.2051},{"date":"2021-06-11","close":12568.5791},{"date":"2021-06-14","close":12568.5791},{"date":"2021-06-15","close":12518.7031},{"date":"2021-06-16","close":12618.4541},{"date":"2021-06-17","close":13216.958},{"date":"2021-06-18","close":13566.085},{"date":"2021-06-21","close":13466.335},{"date":"2021-06-22","close":13416.459},{"date":"2021-06-23","close":13167.083},{"date":"2021-06-24","close":13266.833},{"date":"2021-06-25","close":13316.709},{"date":"2021-06-28","close":13316.709},{"date":"2021-06-29","close":13815.4619},{"date":"2021-06-30","close":13765.5859},{"date":"2021-07-01","close":13615.9609},{"date":"2021-07-02","close":13665.8359},{"date":"2021-07-05","close":13865.3369},{"date":"2021-07-06","close":13815.4619},{"date":"2021-07-07","close":13765.5859},{"date":"2021-07-08","close":13516.21},{"date":"2021-07-09","close":13167.083},{"date":"2021-07-12","close":13366.584},{"date":"2021-07-13","close":13665.8359},{"date":"2021-07-14","close":13665.8359},{"date":"2021-07-15","close":14812.9678},{"date":"2021-07-16","close":14912.7188},{"date":"2021-07-19","close":14663.3418},{"date":"2021-07-20","close":15162.0947},{"date":"2021-07-21","close":14812.9678},{"date":"2021-07-22","close":15211.9707},{"date":"2021-07-23","close":14962.5938},{"date":"2021-07-26","close":14364.0898},{"date":"2021-07-27","close":14862.8438},{"date":"2021-07-28","close":14763.0928},{"date":"2021-07-29","close":14912.7188},{"date":"2021-07-30","close":15162.0947},{"date":"2021-08-02","close":15162.0947},{"date":"2021-08-03","close":14862.8438},{"date":"2021-08-04","close":15012.4688},{"date":"2021-08-05","close":15860.3496},{"date":"2021-08-06","close":16059.8506},{"date":"2021-08-09","close":16658.3555},{"date":"2021-08-10","close":16508.7285},{"date":"2021-08-11","close":15860.3496},{"date":"2021-08-12","close":15910.2246},{"date":"2021-08-13","close":15062.3447},{"date":"2021-08-17","close":14713.2178},{"date":"2021-08-18","close":14713.2178},{"date":"2021-08-19","close":14264.3398},{"date":"2021-08-20","close":14463.8408},{"date":"2021-08-23","close":14513.7158},{"date":"2021-08-24","close":14563.5918},{"date":"2021-08-25","close":15012.4688},{"date":"2021-08-26","close":15261.8457},{"date":"2021-08-27","close":15411.4717},{"date":"2021-08-30","close":15561.0977},{"date":"2021-08-31","close":15910.2246},{"date":"2021-09-01","close":15610.9727},{"date":"2021-09-02","close":15112.2197},{"date":"2021-09-03","close":15211.9707},{"date":"2021-09-06","close":15062.3447},{"date":"2021-09-07","close":14962.5938},{"date":"2021-09-08","close":14912.7188},{"date":"2021-09-09","close":15062.3447},{"date":"2021-09-10","close":15261.8457},{"date":"2021-09-13","close":14613.4668},{"date":"2021-09-14","close":14763.0928},{"date":"2021-09-15","close":14214.4639},{"date":"2021-09-16","close":14114.7139},{"date":"2021-09-17","close":14314.2148},{"date":"2021-09-23","close":14014.9629},{"date":"2021-09-24","close":14114.7139},{"date":"2021-09-27","close":13865.3369},{"date":"2021-09-28","close":13067.332},{"date":"2021-09-29","close":12817.9551},{"date":"2021-09-30","close":13017.457},{"date":"2021-10-01","close":13416.459},{"date":"2021-10-05","close":12668.3291},{"date":"2021-10-06","close":12718.2051},{"date":"2021-10-07","close":13815.4619},{"date":"2021-10-08","close":13466.335},{"date":"2021-10-12","close":13366.584},{"date":"2021-10-13","close":13516.21},{"date":"2021-10-14","close":13715.7109},{"date":"2021-10-15","close":13815.4619},{"date":"2021-10-18","close":13765.5859},{"date":"2021-10-19","close":13615.9609},{"date":"2021-10-20","close":13416.459},{"date":"2021-10-21","close":13167.083},{"date":"2021-10-22","close":13815.4619},{"date":"2021-10-25","close":14713.2178},{"date":"2021-10-26","close":15411.4717},{"date":"2021-10-27","close":15660.8486},{"date":"2021-10-28","close":15610.9727},{"date":"2021-10-29","close":15710.7236},{"date":"2021-11-01","close":15660.8486},{"date":"2021-11-02","close":15860.3496},{"date":"2021-11-03","close":15461.3467},{"date":"2021-11-04","close":16458.8535},{"date":"2021-11-05","close":16907.7305},{"date":"2021-11-08","close":16608.4785},{"date":"2021-11-09","close":17506.2344},{"date":"2021-11-10","close":18403.9902},{"date":"2021-11-11","close":19551.123},{"date":"2021-11-12","close":20249.377},{"date":"2021-11-15","close":20299.252},{"date":"2021-11-16","close":20399.0039},{"date":"2021-11-17","close":22743.1426},{"date":"2021-11-18","close":23142.1445},{"date":"2021-11-19","close":22693.2676},{"date":"2021-11-22","close":22244.3887},{"date":"2021-11-23","close":21596.0098},{"date":"2021-11-24","close":21346.6348},{"date":"2021-11-25","close":24538.6543},{"date":"2021-11-26","close":22892.7695},{"date":"2021-11-29","close":22842.8926},{"date":"2021-11-30","close":22892.7695},{"date":"2021-12-01","close":23291.7715},{"date":"2021-12-02","close":23092.2695},{"date":"2021-12-03","close":23142.1445},{"date":"2021-12-06","close":25336.6582},{"date":"2021-12-07","close":23042.3945},{"date":"2021-12-08","close":22842.8926},{"date":"2021-12-09","close":23042.3945},{"date":"2021-12-10","close":23142.1445},{"date":"2021-12-13","close":22394.0156},{"date":"2021-12-14","close":22593.5176},{"date":"2021-12-15","close":22044.8887},{"date":"2021-12-16","close":22793.0176},{"date":"2021-12-17","close":23142.1445},{"date":"2021-12-20","close":23092.2695},{"date":"2021-12-21","close":23541.1484},{"date":"2021-12-22","close":25436.4102},{"date":"2021-12-23","close":28179.5527},{"date":"2021-12-24","close":28528.6797},{"date":"2021-12-27","close":29725.6875},{"date":"2021-12-28","close":30174.5645},{"date":"2021-12-29","close":30822.9434},{"date":"2021-12-30","close":31122.1953},{"date":"2022-01-03","close":31150.0},{"date":"2022-01-04","close":30174.5645},{"date":"2022-01-05","close":29276.8086},{"date":"2022-01-06","close":29625.9355},{"date":"2022-01-07","close":31371.5723},{"date":"2022-01-10","close":29476.3105},{"date":"2022-01-11","close":28827.9316},{"date":"2022-01-12","close":29127.1836},{"date":"2022-01-13","close":28778.0547},{"date":"2022-01-14","close":29925.1875},{"date":"2022-01-17","close":29376.5586},{"date":"2022-01-18","close":31022.4453},{"date":"2022-01-19","close":31471.3223},{"date":"2022-01-20","close":31271.8203},{"date":"2022-01-21","close":28628.4297},{"date":"2022-01-24","close":28877.8066},{"date":"2022-01-25","close":29177.0586},{"date":"2022-01-26","close":28500.0},{"date":"2022-01-27","close":27481.2969},{"date":"2022-01-28","close":29177.0586},{"date":"2022-02-03","close":28329.1777},{"date":"2022-02-04","close":29127.1836},{"date":"2022-02-07","close":28428.9277},{"date":"2022-02-08","close":27300.0},{"date":"2022-02-09","close":28428.9277},{"date":"2022-02-10","close":28478.8047},{"date":"2022-02-11","close":27431.4219},{"date":"2022-02-14","close":26882.793},{"date":"2022-02-15","close":25835.4121},{"date":"2022-02-16","close":26982.5449},{"date":"2022-02-17","close":27581.0488},{"date":"2022-02-18","close":29576.0605},{"date":"2022-02-21","close":29576.0605},{"date":"2022-02-22","close":29576.0605},{"date":"2022-02-23","close":29576.0605},{"date":"2022-02-24","close":30673.3184},{"date":"2022-02-25","close":32418.9531},{"date":"2022-02-28","close":31550.0},{"date":"2022-03-02","close":30224.4395},{"date":"2022-03-03","close":30673.3184},{"date":"2022-03-04","close":30673.3184},{"date":"2022-03-07","close":28927.6816},{"date":"2022-03-08","close":28029.9258},{"date":"2022-03-10","close":28029.9258},{"date":"2022-03-11","close":28179.5527},{"date":"2022-03-14","close":27680.7988},{"date":"2022-03-15","close":26950.0},{"date":"2022-03-16","close":29625.9355},{"date":"2022-03-17","close":29625.9355},{"date":"2022-03-18","close":30922.6934},{"date":"2022-03-21","close":30922.6934},{"date":"2022-03-22","close":31670.8242},{"date":"2022-03-23","close":31820.4492},{"date":"2022-03-24","close":33715.7109},{"date":"2022-03-25","close":34164.5898},{"date":"2022-03-28","close":34114.7148},{"date":"2022-03-29","close":31571.0723},{"date":"2022-03-30","close":31521.1973},{"date":"2022-03-31","close":31172.0703},{"date":"2022-04-01","close":30822.9434},{"date":"2022-04-04","close":30723.1934},{"date":"2022-04-05","close":30124.6895},{"date":"2022-04-06","close":30174.5645},{"date":"2022-04-07","close":30623.4414},{"date":"2022-04-08","close":30074.8145},{"date":"2022-04-11","close":29177.0586},{"date":"2022-04-12","close":28977.5566},{"date":"2022-04-13","close":30074.8145},{"date":"2022-04-14","close":30124.6895},{"date":"2022-04-15","close":31471.3223},{"date":"2022-04-18","close":31371.5723},{"date":"2022-04-19","close":31571.0723},{"date":"2022-04-20","close":32219.4531},{"date":"2022-04-21","close":31471.3223},{"date":"2022-04-22","close":31022.4453},{"date":"2022-04-25","close":29725.6875},{"date":"2022-04-26","close":29925.1875},{"date":"2022-04-27","close":29625.9355},{"date":"2022-04-28","close":28827.9316},{"date":"2022-04-29","close":29127.1836},{"date":"2022-05-02","close":28778.0547},{"date":"2022-05-03","close":29875.3125},{"date":"2022-05-04","close":29875.3125},{"date":"2022-05-06","close":29675.8105},{"date":"2022-05-09","close":28150.0},{"date":"2022-05-10","close":29226.9336},{"date":"2022-05-11","close":29426.4355},{"date":"2022-05-12","close":28578.5547},{"date":"2022-05-13","close":29576.0605},{"date":"2022-05-16","close":29526.1855},{"date":"2022-05-17","close":27830.4238},{"date":"2022-05-18","close":27880.3008},{"date":"2022-05-19","close":27381.5469},{"date":"2022-05-20","close":27281.7969},{"date":"2022-05-23","close":27281.7969},{"date":"2022-05-24","close":26134.6641},{"date":"2022-05-25","close":26932.6699},{"date":"2022-05-26","close":26284.2891},{"date":"2022-05-27","close":25486.2852},{"date":"2022-05-30","close":26084.7891},{"date":"2022-05-31","close":25635.9102},{"date":"2022-06-02","close":24339.1523},{"date":"2022-06-03","close":24339.1523},{"date":"2022-06-07","close":23940.1504},{"date":"2022-06-08","close":23640.8984},{"date":"2022-06-09","close":23491.2715},{"date":"2022-06-10","close":23042.3945},{"date":"2022-06-13","close":21995.0137},{"date":"2022-06-14","close":22244.3887},{"date":"2022-06-15","close":21346.6348},{"date":"2022-06-16","close":21795.5117},{"date":"2022-06-17","close":21047.3828},{"date":"2022-06-20","close":20099.752},{"date":"2022-06-21","close":20498.7539},{"date":"2022-06-22","close":18902.7441},{"date":"2022-06-23","close":18653.3672},{"date":"2022-06-24","close":19451.373},{"date":"2022-06-27","close":19900.25},{"date":"2022-06-28","close":19800.5},{"date":"2022-06-29","close":19650.873},{"date":"2022-06-30","close":19251.8711},{"date":"2022-07-01","close":18403.9902},{"date":"2022-07-04","close":18004.9883},{"date":"2022-07-05","close":18852.8691},{"date":"2022-07-06","close":18503.7402},{"date":"2022-07-07","close":19052.3691},{"date":"2022-07-08","close":19152.1211},{"date":"2022-07-11","close":19201.9961},{"date":"2022-07-12","close":18304.2402},{"date":"2022-07-13","close":18802.9922},{"date":"2022-07-14","close":19451.373},{"date":"2022-07-15","close":19351.6211},{"date":"2022-07-18","close":19800.5},{"date":"2022-07-19","close":19650.873},{"date":"2022-07-20","close":19750.623},{"date":"2022-07-21","close":20199.502},{"date":"2022-07-22","close":19950.125},{"date":"2022-07-25","close":20448.8789},{"date":"2022-07-26","close":20448.8789},{"date":"2022-07-27","close":20448.8789},{"date":"2022-07-28","close":20249.377},{"date":"2022-07-29","close":20399.0039},{"date":"2022-08-01","close":21047.3828},{"date":"2022-08-02","close":20498.7539},{"date":"2022-08-03","close":20399.0039},{"date":"2022-08-04","close":20099.752},{"date":"2022-08-05","close":19650.873},{"date":"2022-08-08","close":19201.9961},{"date":"2022-08-09","close":18902.7441},{"date":"2022-08-10","close":18154.6133},{"date":"2022-08-11","close":18503.7402},{"date":"2022-08-12","close":19152.1211},{"date":"2022-08-16","close":19451.373},{"date":"2022-08-17","close":19002.4941},{"date":"2022-08-18","close":19152.1211},{"date":"2022-08-19","close":18753.1172},{"date":"2022-08-22","close":18104.7383},{"date":"2022-08-23","close":18004.9883},{"date":"2022-08-24","close":17955.1133},{"date":"2022-08-25","close":18154.6133},{"date":"2022-08-26","close":18553.6172},{"date":"2022-08-29","close":17356.6094},{"date":"2022-08-30","close":18054.8633},{"date":"2022-08-31","close":18902.7441},{"date":"2022-09-01","close":19052.3691},{"date":"2022-09-02","close":18553.6172},{"date":"2022-09-05","close":17805.4863},{"date":"2022-09-06","close":17805.4863},{"date":"2022-09-07","close":17306.7344},{"date":"2022-09-08","close":17955.1133},{"date":"2022-09-13","close":18553.6172},{"date":"2022-09-14","close":17855.3613},{"date":"2022-09-15","close":17655.8613},{"date":"2022-09-16","close":17107.2324},{"date":"2022-09-19","close":16708.2305},{"date":"2022-09-20","close":16658.3555},{"date":"2022-09-21","close":16359.1025},{"date":"2022-09-22","close":16159.6016},{"date":"2022-09-23","close":15411.4717},{"date":"2022-09-26","close":14563.5918},{"date":"2022-09-27","close":14563.5918},{"date":"2022-09-28","close":13516.21},{"date":"2022-09-29","close":13117.207},{"date":"2022-09-30","close":13316.709},{"date":"2022-10-04","close":13715.7109},{"date":"2022-10-05","close":13715.7109},{"date":"2022-10-06","close":14413.9658},{"date":"2022-10-07","close":14763.0928},{"date":"2022-10-11","close":13965.0879},{"date":"2022-10-12","close":14164.5889},{"date":"2022-10-13","close":13516.21},{"date":"2022-10-14","close":14014.9629},{"date":"2022-10-17","close":14164.5889},{"date":"2022-10-18","close":14214.4639},{"date":"2022-10-19","close":14014.9629},{"date":"2022-10-20","close":13715.7109},{"date":"2022-10-21","close":13516.21},{"date":"2022-10-24","close":14214.4639},{"date":"2022-10-25","close":14713.2178},{"date":"2022-10-26","close":14364.0898},{"date":"2022-10-27","close":14413.9658},{"date":"2022-10-28","close":13815.4619},{"date":"2022-10-31","close":14314.2148},{"date":"2022-11-01","close":14264.3398},{"date":"2022-11-02","close":14164.5889},{"date":"2022-11-03","close":14214.4639},{"date":"2022-11-04","close":13965.0879},{"date":"2022-11-07","close":14463.8408},{"date":"2022-11-08","close":15162.0947},{"date":"2022-11-09","close":15211.9707},{"date":"2022-11-10","close":15062.3447},{"date":"2022-11-11","close":15610.9727},{"date":"2022-11-14","close":15411.4717},{"date":"2022-11-15","close":16408.9785},{"date":"2022-11-16","close":16209.4766},{"date":"2022-11-17","close":15710.7236},{"date":"2022-11-18","close":15261.8457},{"date":"2022-11-21","close":14862.8438},{"date":"2022-11-22","close":14463.8408},{"date":"2022-11-23","close":14663.3418},{"date":"2022-11-24","close":15012.4688},{"date":"2022-11-25","close":14862.8438},{"date":"2022-11-28","close":14463.8408},{"date":"2022-11-29","close":14513.7158},{"date":"2022-11-30","close":14314.2148},{"date":"2022-12-01","close":14663.3418},{"date":"2022-12-02","close":14264.3398},{"date":"2022-12-05","close":14064.8379},{"date":"2022-12-06","close":13715.7109},{"date":"2022-12-07","close":13466.335},{"date":"2022-12-08","close":13316.709},{"date":"2022-12-09","close":13665.8359},{"date":"2022-12-12","close":13216.958},{"date":"2022-12-13","close":13167.083},{"date":"2022-12-14","close":13566.085},{"date":"2022-12-15","close":13366.584},{"date":"2022-12-16","close":13117.207},{"date":"2022-12-19","close":13067.332},{"date":"2022-12-20","close":12817.9551},{"date":"2022-12-21","close":12568.5791},{"date":"2022-12-22","close":12768.0801},{"date":"2022-12-23","close":12119.7012},{"date":"2022-12-26","close":12518.7031},{"date":"2022-12-27","close":12618.4541},{"date":"2022-12-28","close":12369.0771},{"date":"2022-12-29","close":11970.0752},{"date":"2023-01-02","close":11720.6982},{"date":"2023-01-03","close":12468.8281},{"date":"2023-01-04","close":13266.833},{"date":"2023-01-05","close":12967.5811},{"date":"2023-01-06","close":13516.21},{"date":"2023-01-09","close":13715.7109},{"date":"2023-01-10","close":13715.7109},{"date":"2023-01-11","close":13815.4619},{"date":"2023-01-12","close":13815.4619},{"date":"2023-01-13","close":13665.8359},{"date":"2023-01-16","close":13516.21},{"date":"2023-01-17","close":13366.584},{"date":"2023-01-18","close":13416.459},{"date":"2023-01-19","close":13316.709},{"date":"2023-01-20","close":13516.21},{"date":"2023-01-25","close":13895.2627},{"date":"2023-01-26","close":13915.2119},{"date":"2023-01-27","close":13925.1875},{"date":"2023-01-30","close":13605.9854},{"date":"2023-01-31","close":13576.0605},{"date":"2023-02-01","close":13745.6367},{"date":"2023-02-02","close":14054.8633},{"date":"2023-02-03","close":13995.0127},{"date":"2023-02-06","close":13885.2871},{"date":"2023-02-07","close":16159.6016},{"date":"2023-02-08","close":16329.1777},{"date":"2023-02-09","close":16149.626},{"date":"2023-02-10","close":16209.4766},{"date":"2023-02-13","close":15860.3496},{"date":"2023-02-14","close":15970.0752},{"date":"2023-02-15","close":16758.1055},{"date":"2023-02-16","close":16977.5566},{"date":"2023-02-17","close":16000.0},{"date":"2023-02-20","close":15880.2998},{"date":"2023-02-21","close":16039.9004},{"date":"2023-02-22","close":15311.7207},{"date":"2023-02-23","close":15511.2227},{"date":"2023-02-24","close":15790.5244},{"date":"2023-02-27","close":15551.123},{"date":"2023-02-28","close":15002.4941},{"date":"2023-03-02","close":14733.167},{"date":"2023-03-03","close":14962.5938},{"date":"2023-03-06","close":15790.5244},{"date":"2023-03-07","close":15471.3223},{"date":"2023-03-08","close":15142.1455},{"date":"2023-03-09","close":15561.0977},{"date":"2023-03-10","close":14982.5439},{"date":"2023-03-13","close":14683.292},{"date":"2023-03-14","close":13615.9609},{"date":"2023-03-15","close":13825.4365},{"date":"2023-03-16","close":13975.0625},{"date":"2023-03-17","close":14763.0928},{"date":"2023-03-20","close":14563.5918},{"date":"2023-03-21","close":14234.4141},{"date":"2023-03-22","close":14553.6162},{"date":"2023-03-23","close":14653.3672},{"date":"2023-03-24","close":15680.7988},{"date":"2023-03-27","close":15561.0977},{"date":"2023-03-28","close":16009.9756},{"date":"2023-03-29","close":16339.1523},{"date":"2023-03-30","close":16628.4297},{"date":"2023-03-31","close":16019.9502},{"date":"2023-04-03","close":15820.4492},{"date":"2023-04-04","close":15541.1475},{"date":"2023-04-05","close":15561.0977},{"date":"2023-04-06","close":15172.0703},{"date":"2023-04-07","close":16119.7012},{"date":"2023-04-10","close":15700.749},{"date":"2023-04-11","close":16009.9756},{"date":"2023-04-12","close":16029.9258},{"date":"2023-04-13","close":15730.6738},{"date":"2023-04-14","close":15640.8984},{"date":"2023-04-17","close":15361.5967},{"date":"2023-04-18","close":14932.6689},{"date":"2023-04-19","close":15012.4688},{"date":"2023-04-20","close":14693.2676},{"date":"2023-04-21","close":14663.3418},{"date":"2023-04-24","close":14264.3398},{"date":"2023-04-25","close":13985.0381},{"date":"2023-04-26","close":14054.8633},{"date":"2023-04-27","close":14144.6387},{"date":"2023-04-28","close":13975.0625},{"date":"2023-05-02","close":13995.0127},{"date":"2023-05-03","close":14154.6143},{"date":"2023-05-04","close":13865.3369},{"date":"2023-05-08","close":14234.4141},{"date":"2023-05-09","close":13955.1123},{"date":"2023-05-10","close":14014.9629},{"date":"2023-05-11","close":14214.4639},{"date":"2023-05-12","close":14084.7881},{"date":"2023-05-15","close":13765.5859},{"date":"2023-05-16","close":13446.3848},{"date":"2023-05-17","close":13246.8828},{"date":"2023-05-18","close":13725.6865},{"date":"2023-05-19","close":14623.4414},{"date":"2023-05-22","close":14683.292},{"date":"2023-05-23","close":14553.6162},{"date":"2023-05-24","close":14413.9658},{"date":"2023-05-25","close":14683.292},{"date":"2023-05-26","close":15311.7207},{"date":"2023-05-30","close":15820.4492},{"date":"2023-05-31","close":16558.6035},{"date":"2023-06-01","close":16488.7793},{"date":"2023-06-02","close":16588.5293},{"date":"2023-06-05","close":16229.4268},{"date":"2023-06-07","close":16339.1523},{"date":"2023-06-08","close":16189.5264},{"date":"2023-06-09","close":16887.7812},{"date":"2023-06-12","close":16658.3555},{"date":"2023-06-13","close":17187.0332},{"date":"2023-06-14","close":16977.5566},{"date":"2023-06-15","close":17805.4863},{"date":"2023-06-16","close":18204.4902},{"date":"2023-06-19","close":17785.5371},{"date":"2023-06-20","close":17516.209},{"date":"2023-06-21","close":17157.1074},{"date":"2023-06-22","close":16917.707},{"date":"2023-06-23","close":16927.6816},{"date":"2023-06-26","close":17576.0605},{"date":"2023-06-27","close":17316.709},{"date":"2023-06-28","close":17177.0586},{"date":"2023-06-29","close":17795.5117},{"date":"2023-06-30","close":17526.1855},{"date":"2023-07-03","close":17605.9863},{"date":"2023-07-04","close":17615.9609},{"date":"2023-07-05","close":18054.8633},{"date":"2023-07-06","close":16758.1055},{"date":"2023-07-07","close":16369.0781},{"date":"2023-07-10","close":16079.8008},{"date":"2023-07-11","close":16179.5518},{"date":"2023-07-12","close":16708.2305},{"date":"2023-07-13","close":17137.1582},{"date":"2023-07-14","close":20149.627},{"date":"2023-07-17","close":20598.5039},{"date":"2023-07-18","close":19850.375},{"date":"2023-07-19","close":19032.4199},{"date":"2023-07-20","close":19192.0195},{"date":"2023-07-21","close":18942.6445},{"date":"2023-07-24","close":19162.0957},{"date":"2023-07-25","close":18563.5918},{"date":"2023-07-26","close":17675.8105},{"date":"2023-07-27","close":18364.0898},{"date":"2023-07-28","close":18463.8418},{"date":"2023-07-31","close":18224.4395},{"date":"2023-08-01","close":19042.3945},{"date":"2023-08-02","close":17815.4609},{"date":"2023-08-03","close":17446.3848},{"date":"2023-08-04","close":17496.2598},{"date":"2023-08-07","close":17296.7578},{"date":"2023-08-08","close":17007.4824},{"date":"2023-08-09","close":16817.9551},{"date":"2023-08-10","close":16309.2275},{"date":"2023-08-11","close":16389.0273},{"date":"2023-08-14","close":16000.0},{"date":"2023-08-16","close":15690.7734},{"date":"2023-08-17","close":15860.3496},{"date":"2023-08-18","close":16219.4521},{"date":"2023-08-21","close":16059.8506},{"date":"2023-08-22","close":15860.3496},{"date":"2023-08-23","close":15790.5244},{"date":"2023-08-24","close":16458.8535},{"date":"2023-08-25","close":15920.2002},{"date":"2023-08-28","close":15900.25},{"date":"2023-08-29","close":16109.7266},{"date":"2023-08-30","close":16728.1797},{"date":"2023-08-31","close":16648.3789},{"date":"2023-09-01","close":17117.207},{"date":"2023-09-04","close":16987.5312},{"date":"2023-09-05","close":16857.8555},{"date":"2023-09-06","close":16458.8535},{"date":"2023-09-07","close":16329.1777},{"date":"2023-09-08","close":15850.374},{"date":"2023-09-11","close":15740.6484},{"date":"2023-09-12","close":15710.7236},{"date":"2023-09-13","close":15581.0479},{"date":"2023-09-14","close":16039.9004},{"date":"2023-09-15","close":15990.0254},{"date":"2023-09-18","close":15581.0479},{"date":"2023-09-19","close":15630.9229},{"date":"2023-09-20","close":15620.9482},{"date":"2023-09-21","close":14972.5693},{"date":"2023-09-22","close":15022.4443},{"date":"2023-09-25","close":14862.8438},{"date":"2023-09-26","close":14384.04},{"date":"2023-09-27","close":14683.292},{"date":"2023-10-04","close":14094.7637},{"date":"2023-10-05","close":14064.8379},{"date":"2023-10-06","close":13905.2373},{"date":"2023-10-10","close":13775.5615},{"date":"2023-10-11","close":14164.5889},{"date":"2023-10-12","close":14463.8408},{"date":"2023-10-13","close":15820.4492},{"date":"2023-10-16","close":15381.5469},{"date":"2023-10-17","close":16279.3018},{"date":"2023-10-18","close":16109.7266},{"date":"2023-10-19","close":15321.6963},{"date":"2023-10-20","close":14643.3916},{"date":"2023-10-23","close":14254.3643},{"date":"2023-10-24","close":14892.7686},{"date":"2023-10-25","close":14822.9434},{"date":"2023-10-26","close":14074.8135},{"date":"2023-10-27","close":13985.0381},{"date":"2023-10-30","close":14114.7139},{"date":"2023-10-31","close":13516.21},{"date":"2023-11-01","close":13665.8359},{"date":"2023-11-02","close":14503.7412},{"date":"2023-11-03","close":14543.6416},{"date":"2023-11-06","close":14902.7432},{"date":"2023-11-07","close":14793.0176},{"date":"2023-11-08","close":14613.4668},{"date":"2023-11-09","close":14503.7412},{"date":"2023-11-10","close":14483.791},{"date":"2023-11-13","close":14024.9385},{"date":"2023-11-14","close":14463.8408},{"date":"2023-11-15","close":14822.9434},{"date":"2023-11-16","close":15032.4189},{"date":"2023-11-17","close":15012.4688},{"date":"2023-11-20","close":15331.6709},{"date":"2023-11-21","close":15511.2227},{"date":"2023-11-22","close":15930.1748},{"date":"2023-11-23","close":15461.3467},{"date":"2023-11-24","close":15451.3721},{"date":"2023-11-27","close":16339.1523},{"date":"2023-11-28","close":16788.0312},{"date":"2023-11-29","close":16788.0312},{"date":"2023-11-30","close":16628.4297},{"date":"2023-12-01","close":16728.1797},{"date":"2023-12-04","close":16209.4766},{"date":"2023-12-05","close":15760.5986},{"date":"2023-12-06","close":15920.2002},{"date":"2023-12-07","close":15710.7236},{"date":"2023-12-08","close":16109.7266},{"date":"2023-12-11","close":16259.3525},{"date":"2023-12-12","close":16399.002},{"date":"2023-12-13","close":19600.998},{"date":"2023-12-14","close":20349.127},{"date":"2023-12-15","close":19860.3496},{"date":"2023-12-18","close":21496.2598},{"date":"2023-12-19","close":21047.3828},{"date":"2023-12-20","close":21047.3828},{"date":"2023-12-21","close":20498.7539},{"date":"2023-12-22","close":20448.8789},{"date":"2023-12-26","close":19950.125},{"date":"2023-12-27","close":20049.875},{"date":"2023-12-28","close":19940.1504},{"date":"2024-01-02","close":21496.2598},{"date":"2024-01-03","close":20648.3789},{"date":"2024-01-04","close":20049.875},{"date":"2024-01-05","close":20349.127},{"date":"2024-01-08","close":20099.752},{"date":"2024-01-09","close":19770.5742},{"date":"2024-01-10","close":19072.3203},{"date":"2024-01-11","close":18822.9434},{"date":"2024-01-12","close":18683.293},{"date":"2024-01-15","close":18623.4414},{"date":"2024-01-16","close":18384.041},{"date":"2024-01-17","close":18094.7637},{"date":"2024-01-18","close":18274.3145},{"date":"2024-01-19","close":19281.7969},{"date":"2024-01-22","close":19800.5},{"date":"2024-01-23","close":19541.1484},{"date":"2024-01-24","close":19860.3496},{"date":"2024-01-25","close":19172.0703},{"date":"2024-01-26","close":18553.6172},{"date":"2024-01-29","close":19950.125},{"date":"2024-01-30","close":19172.0703},{"date":"2024-01-31","close":17885.2871},{"date":"2024-02-01","close":16997.5059},{"date":"2024-02-02","close":17376.5586},{"date":"2024-02-05","close":16867.8301},{"date":"2024-02-06","close":16857.8555},{"date":"2024-02-07","close":16478.8027},{"date":"2024-02-08","close":16957.6055},{"date":"2024-02-13","close":19251.8711},{"date":"2024-02-14","close":19670.8242},{"date":"2024-02-15","close":20548.6289},{"date":"2024-02-16","close":20349.127},{"date":"2024-02-19","close":20349.127},{"date":"2024-02-20","close":19750.623},{"date":"2024-02-21","close":19261.8457},{"date":"2024-02-22","close":20099.752},{"date":"2024-02-23","close":20000.0},{"date":"2024-02-26","close":19591.0234},{"date":"2024-02-27","close":19032.4199},{"date":"2024-02-28","close":19251.8711},{"date":"2024-02-29","close":18852.8691},{"date":"2024-03-04","close":20099.752},{"date":"2024-03-05","close":19950.125},{"date":"2024-03-06","close":20149.627},{"date":"2024-03-07","close":19700.748},{"date":"2024-03-08","close":18882.793},{"date":"2024-03-11","close":18184.5391},{"date":"2024-03-12","close":18832.918},{"date":"2024-03-13","close":18403.9902},{"date":"2024-03-14","close":18014.9629},{"date":"2024-03-15","close":18194.5137},{"date":"2024-03-18","close":18653.3672},{"date":"2024-03-19","close":18264.3398},{"date":"2024-03-20","close":18723.1934},{"date":"2024-03-21","close":18713.2168},{"date":"2024-03-22","close":18054.8633},{"date":"2024-03-25","close":17635.9102},{"date":"2024-03-26","close":17885.2871},{"date":"2024-03-27","close":17815.4609},{"date":"2024-03-28","close":18054.8633},{"date":"2024-03-29","close":18124.6895},{"date":"2024-04-01","close":18463.8418},{"date":"2024-04-02","close":18334.166},{"date":"2024-04-03","close":17675.8105},{"date":"2024-04-04","close":18543.6406},{"date":"2024-04-05","close":18124.6895},{"date":"2024-04-08","close":17326.6836},{"date":"2024-05-02","close":16089.7764},{"date":"2024-05-03","close":16448.8789},{"date":"2024-05-07","close":16738.1543},{"date":"2024-05-08","close":16578.5547},{"date":"2024-05-09","close":16389.0273},{"date":"2024-05-10","close":16329.1777},{"date":"2024-05-13","close":16079.8008},{"date":"2024-05-14","close":16369.0781},{"date":"2024-05-16","close":16708.2305},{"date":"2024-05-17","close":16059.8506},{"date":"2024-05-20","close":15830.4248},{"date":"2024-05-21","close":16109.7266},{"date":"2024-05-22","close":15960.1006},{"date":"2024-05-23","close":16000.0},{"date":"2024-05-24","close":15211.9707},{"date":"2024-05-27","close":15162.0947},{"date":"2024-05-28","close":15192.0205},{"date":"2024-05-29","close":15581.0479},{"date":"2024-05-30","close":15361.5967},{"date":"2024-05-31","close":15281.7959},{"date":"2024-06-03","close":15491.2725},{"date":"2024-06-04","close":15231.9209},{"date":"2024-06-05","close":15211.9707},{"date":"2024-06-07","close":15072.3193},{"date":"2024-06-10","close":15072.3193},{"date":"2024-06-11","close":14842.8936},{"date":"2024-06-12","close":15082.2949},{"date":"2024-06-13","close":15900.25},{"date":"2024-06-14","close":15361.5967},{"date":"2024-06-17","close":15092.2695},{"date":"2024-06-18","close":15052.3691},{"date":"2024-06-19","close":15032.4189},{"date":"2024-06-20","close":15022.4443},{"date":"2024-06-21","close":14703.2422},{"date":"2024-06-24","close":14284.29},{"date":"2024-06-25","close":14533.666},{"date":"2024-06-26","close":14793.0176},{"date":"2024-06-27","close":14753.1172},{"date":"2024-06-28","close":15032.4189},{"date":"2024-07-01","close":15990.0254},{"date":"2024-07-02","close":15880.2998},{"date":"2024-07-03","close":15451.3721},{"date":"2024-07-04","close":16209.4766},{"date":"2024-07-05","close":16189.5264},{"date":"2024-07-08","close":16259.3525},{"date":"2024-07-09","close":16289.2773},{"date":"2024-07-10","close":16169.5762},{"date":"2024-07-11","close":15850.374},{"date":"2024-07-12","close":15451.3721},{"date":"2024-07-15","close":15650.873},{"date":"2024-07-16","close":15660.8486},{"date":"2024-07-17","close":14892.7686},{"date":"2024-07-18","close":14852.8682},{"date":"2024-07-19","close":14693.2676},{"date":"2024-07-22","close":13875.3125},{"date":"2024-07-23","close":13655.8604},{"date":"2024-07-24","close":13675.8105},{"date":"2024-07-25","close":12947.6309},{"date":"2024-07-26","close":12788.0303},{"date":"2024-07-29","close":12798.0049},{"date":"2024-07-30","close":12289.2773},{"date":"2024-07-31","close":12718.2051},{"date":"2024-08-01","close":12877.8057},{"date":"2024-08-02","close":12209.4766},{"date":"2024-08-05","close":10114.7139},{"date":"2024-08-06","close":11142.1445},{"date":"2024-08-07","close":10982.5439},{"date":"2024-08-08","close":10832.918},{"date":"2024-08-09","close":11571.0723},{"date":"2024-08-12","close":11660.8486},{"date":"2024-08-13","close":11600.998},{"date":"2024-08-14","close":11730.6738},{"date":"2024-08-16","close":11770.5742},{"date":"2024-08-19","close":11591.0225},{"date":"2024-08-20","close":11900.25},{"date":"2024-08-21","close":11630.9229},{"date":"2024-08-22","close":11591.0225},{"date":"2024-08-23","close":11371.5713},{"date":"2024-08-26","close":10992.5186},{"date":"2024-08-27","close":11182.0449},{"date":"2024-08-28","close":11162.0947},{"date":"2024-08-29","close":10972.5693},{"date":"2024-08-30","close":11192.0205},{"date":"2024-09-02","close":11072.3193},{"date":"2024-09-03","close":11082.2949},{"date":"2024-09-04","close":10503.7412},{"date":"2024-09-05","close":10453.8652},{"date":"2024-09-06","close":10174.5635},{"date":"2024-09-09","close":10184.5391},{"date":"2024-09-10","close":10194.5137},{"date":"2024-09-11","close":10024.9375},{"date":"2024-09-12","close":10673.3174},{"date":"2024-09-13","close":11172.0703},{"date":"2024-09-19","close":11930.1748},{"date":"2024-09-20","close":12099.751},{"date":"2024-09-23","close":11371.5713},{"date":"2024-09-24","close":11331.6709},{"date":"2024-09-25","close":11082.2949},{"date":"2024-09-26","close":11471.3223},{"date":"2024-09-27","close":11341.6465},{"date":"2024-09-30","close":10852.8682},{"date":"2024-10-02","close":10583.541},{"date":"2024-10-04","close":10603.4912},{"date":"2024-10-07","close":11201.9951},{"date":"2024-10-08","close":10753.1172},{"date":"2024-10-10","close":10673.3174},{"date":"2024-10-11","close":10583.541},{"date":"2024-10-14","close":10583.541},{"date":"2024-10-15","close":10753.1172},{"date":"2024-10-16","close":10413.9658},{"date":"2024-10-17","close":10364.0898},{"date":"2024-10-18","close":10314.2148},{"date":"2024-10-21","close":10553.6162},{"date":"2024-10-22","close":10174.5635},{"date":"2024-10-23","close":10403.9902},{"date":"2024-10-24","close":10443.8906},{"date":"2024-10-25","close":10054.8633},{"date":"2024-10-28","close":10304.2393},{"date":"2024-10-29","close":10034.9131},{"date":"2024-10-30","close":9855.3623},{"date":"2024-10-31","close":10094.7637},{"date":"2024-11-01","close":9785.5361},{"date":"2024-11-04","close":9945.1377},{"date":"2024-11-05","close":10094.7637},{"date":"2024-11-06","close":9955.1123},{"date":"2024-11-07","close":9825.4365},{"date":"2024-11-08","close":9865.3369},{"date":"2024-11-11","close":9177.0576},{"date":"2024-11-12","close":8568.5791},{"date":"2024-11-13","close":8249.377},{"date":"2024-11-14","close":8069.8257},{"date":"2024-11-15","close":8149.626},{"date":"2024-11-18","close":8219.4512},{"date":"2024-11-19","close":8139.6509},{"date":"2024-11-20","close":8139.6509},{"date":"2024-11-21","close":8059.8506},{"date":"2024-11-22","close":8059.8506},{"date":"2024-11-25","close":8319.2021},{"date":"2024-11-26","close":8369.0771},{"date":"2024-11-27","close":8109.7261},{"date":"2024-11-28","close":8109.7261},{"date":"2024-11-29","close":7970.0752},{"date":"2024-12-02","close":8169.5762},{"date":"2024-12-03","close":8379.0527},{"date":"2024-12-04","close":8329.1777},{"date":"2024-12-05","close":8289.2773},{"date":"2024-12-06","close":8109.7261},{"date":"2024-12-09","close":7810.4741},{"date":"2024-12-10","close":8309.2275},{"date":"2024-12-11","close":8648.3789},{"date":"2024-12-12","close":8817.9551},{"date":"2024-12-13","close":9097.2568},{"date":"2024-12-16","close":9127.1826},{"date":"2024-12-17","close":9596.0098},{"date":"2024-12-18","close":9406.4844},{"date":"2024-12-19","close":9296.7588},{"date":"2024-12-20","close":9087.2822},{"date":"2024-12-23","close":9645.8857},{"date":"2024-12-24","close":9605.9854},{"date":"2024-12-26","close":9187.0322},{"date":"2024-12-27","close":9157.1074},{"date":"2024-12-30","close":9097.2568},{"date":"2025-01-02","close":9216.958},{"date":"2025-01-03","close":9506.2344},{"date":"2025-01-06","close":9815.4619},{"date":"2025-01-07","close":9496.2598},{"date":"2025-01-08","close":9855.3623},{"date":"2025-01-09","close":9665.8359},{"date":"2025-01-10","close":9596.0098},{"date":"2025-01-13","close":9157.1074},{"date":"2025-01-14","close":9376.5586},{"date":"2025-01-15","close":9187.0322},{"date":"2025-01-16","close":9376.5586},{"date":"2025-01-17","close":9396.5088},{"date":"2025-01-20","close":9745.6357},{"date":"2025-01-21","close":10034.9131},{"date":"2025-01-22","close":10054.8633},{"date":"2025-01-23","close":9556.1104},{"date":"2025-01-24","close":10164.5889},{"date":"2025-01-31","close":10204.4893},{"date":"2025-02-03","close":9197.0078},{"date":"2025-02-04","close":9376.5586},{"date":"2025-02-05","close":9566.085},{"date":"2025-02-06","close":9426.4346},{"date":"2025-02-07","close":10114.7139},{"date":"2025-02-10","close":10394.0156},{"date":"2025-02-11","close":10114.7139},{"date":"2025-02-12","close":9985.0381},{"date":"2025-02-13","close":10463.8408},{"date":"2025-02-14","close":13027.4316},{"date":"2025-02-17","close":13865.3369},{"date":"2025-02-18","close":13875.3125},{"date":"2025-02-19","close":13965.0879},{"date":"2025-02-20","close":13206.9824},{"date":"2025-02-21","close":12807.9805},{"date":"2025-02-24","close":13216.958},{"date":"2025-02-25","close":12508.7285},{"date":"2025-02-26","close":12628.4297},{"date":"2025-02-27","close":11820.4492},{"date":"2025-02-28","close":12229.4268},{"date":"2025-03-04","close":11960.0996},{"date":"2025-03-05","close":11910.2246},{"date":"2025-03-06","close":11321.6963},{"date":"2025-03-07","close":11870.3242},{"date":"2025-03-10","close":11451.3721},{"date":"2025-03-11","close":11201.9951},{"date":"2025-03-12","close":11840.3994},{"date":"2025-03-13","close":11531.1729},{"date":"2025-03-14","close":11900.25},{"date":"2025-03-17","close":12109.7256},{"date":"2025-03-18","close":11730.6738},{"date":"2025-03-19","close":12488.7783},{"date":"2025-03-20","close":12219.4521},{"date":"2025-03-21","close":12399.0029},{"date":"2025-03-24","close":12688.2793},{"date":"2025-03-25","close":12339.1523},{"date":"2025-03-26","close":12249.377},{"date":"2025-03-27","close":11740.6484},{"date":"2025-03-28","close":11132.1699},{"date":"2025-03-31","close":10473.8154},{"date":"2025-04-01","close":10583.541},{"date":"2025-04-02","close":10473.8154},{"date":"2025-04-03","close":10224.4395},{"date":"2025-04-04","close":10014.9629},{"date":"2025-04-07","close":9187.0322},{"date":"2025-04-08","close":9117.207},{"date":"2025-04-09","close":8957.6064},{"date":"2025-04-10","close":9615.96},{"date":"2025-04-11","close":9795.5117},{"date":"2025-04-14","close":10184.5391},{"date":"2025-04-15","close":10214.4639},{"date":"2025-04-16","close":9865.3369},{"date":"2025-04-17","close":9995.0127},{"date":"2025-04-18","close":9995.0127},{"date":"2025-04-21","close":9905.2373},{"date":"2025-04-22","close":9905.2373},{"date":"2025-04-23","close":10224.4395},{"date":"2025-04-24","close":10044.8877},{"date":"2025-04-25","close":10294.2646},{"date":"2025-04-28","close":10254.3643},{"date":"2025-04-29","close":10483.791},{"date":"2025-04-30","close":10104.7383},{"date":"2025-05-02","close":10234.4141},{"date":"2025-05-07","close":10354.1152},{"date":"2025-05-08","close":10423.9404},{"date":"2025-05-09","close":10334.165},{"date":"2025-05-12","close":10812.9678},{"date":"2025-05-13","close":11042.3945},{"date":"2025-05-14","close":11172.0703},{"date":"2025-05-15","close":10972.5693},{"date":"2025-05-16","close":10194.5137},{"date":"2025-05-19","close":9885.2871},{"date":"2025-05-20","close":9895.2617},{"date":"2025-05-21","close":10154.6133},{"date":"2025-05-22","close":9865.3369},{"date":"2025-05-23","close":9815.4619},{"date":"2025-05-26","close":10044.8877},{"date":"2025-05-27","close":9965.0879},{"date":"2025-05-28","close":10134.6641},{"date":"2025-05-29","close":10194.5137},{"date":"2025-05-30","close":9965.0879},{"date":"2025-06-02","close":10044.8877},{"date":"2025-06-04","close":10194.5137},{"date":"2025-06-05","close":10643.3916},{"date":"2025-06-09","close":10693.2676},{"date":"2025-06-10","close":10713.2168},{"date":"2025-06-11","close":11221.9453},{"date":"2025-06-12","close":11231.9209},{"date":"2025-06-13","close":10882.793},{"date":"2025-06-16","close":10773.0674},{"date":"2025-06-17","close":10922.6934},{"date":"2025-06-18","close":11042.3945},{"date":"2025-06-19","close":11281.7959},{"date":"2025-06-20","close":11281.7959},{"date":"2025-06-23","close":10982.5439},{"date":"2025-06-24","close":11461.3467},{"date":"2025-06-25","close":11531.1729},{"date":"2025-06-26","close":11371.5713},{"date":"2025-06-27","close":11102.2451},{"date":"2025-06-30","close":11132.1699},{"date":"2025-07-01","close":11211.9707},{"date":"2025-07-02","close":11102.2451},{"date":"2025-07-03","close":11471.3223},{"date":"2025-07-04","close":11201.9951},{"date":"2025-07-07","close":11172.0703},{"date":"2025-07-08","close":11321.6963},{"date":"2025-07-09","close":11152.1201},{"date":"2025-07-10","close":11351.6211},{"date":"2025-07-11","close":11391.5215},{"date":"2025-07-14","close":11401.4961},{"date":"2025-07-15","close":12129.6758},{"date":"2025-07-16","close":12179.5518},{"date":"2025-07-17","close":12089.7764},{"date":"2025-07-18","close":12000.0},{"date":"2025-07-21","close":12009.9756},{"date":"2025-07-22","close":11730.6738},{"date":"2025-07-23","close":11710.7236},{"date":"2025-07-24","close":11521.1973},{"date":"2025-07-25","close":11261.8457},{"date":"2025-07-28","close":11431.4219},{"date":"2025-07-29","close":11261.8457},{"date":"2025-07-30","close":12139.6514},{"date":"2025-07-31","close":12000.0},{"date":"2025-08-01","close":11371.5713},{"date":"2025-08-04","close":11421.4463},{"date":"2025-08-05","close":11630.9229},{"date":"2025-08-06","close":11710.7236},{"date":"2025-08-07","close":11521.1973},{"date":"2025-08-08","close":12059.8506},{"date":"2025-08-11","close":12339.1523},{"date":"2025-08-12","close":12059.8506},{"date":"2025-08-13","close":12448.8779},{"date":"2025-08-14","close":12209.4766},{"date":"2025-08-18","close":11900.25},{"date":"2025-08-19","close":11680.7979},{"date":"2025-08-20","close":11411.4717},{"date":"2025-08-21","close":11321.6963},{"date":"2025-08-22","close":11371.5713},{"date":"2025-08-25","close":11790.5244},{"date":"2025-08-26","close":11870.3242},{"date":"2025-08-27","close":12169.5762},{"date":"2025-08-28","close":12359.1025},{"date":"2025-08-29","close":12508.7285},{"date":"2025-09-01","close":12159.6016},{"date":"2025-09-02","close":12229.4268},{"date":"2025-09-03","close":12119.7012},{"date":"2025-09-04","close":12169.5762},{"date":"2025-09-05","close":12798.0049},{"date":"2025-09-08","close":13067.332},{"date":"2025-09-09","close":15092.2695},{"date":"2025-09-10","close":16109.7266},{"date":"2025-09-11","close":16538.6543},{"date":"2025-09-12","close":17366.584},{"date":"2025-09-15","close":17526.1855},{"date":"2025-09-16","close":17007.4824},{"date":"2025-09-17","close":16478.8027},{"date":"2025-09-18","close":17306.7344},{"date":"2025-09-19","close":17550.0},{"date":"2025-09-22","close":18304.2402},{"date":"2025-09-23","close":17945.1367},{"date":"2025-09-24","close":18463.8418},{"date":"2025-09-25","close":17805.4863},{"date":"2025-09-26","close":16518.7031},{"date":"2025-09-29","close":16538.6543},{"date":"2025-09-30","close":17296.7578},{"date":"2025-10-01","close":18334.166},{"date":"2025-10-02","close":18952.6191},{"date":"2025-10-10","close":19710.7246},{"date":"2025-10-13","close":18523.6914},{"date":"2025-10-14","close":17795.5117},{"date":"2025-10-15","close":18314.2148},{"date":"2025-10-16","close":18513.7168},{"date":"2025-10-17","close":18613.4668},{"date":"2025-10-20","close":19122.1953},{"date":"2025-10-21","close":18663.3418},{"date":"2025-10-22","close":18673.3164},{"date":"2025-10-23","close":19690.7734},{"date":"2025-10-24","close":19700.748},{"date":"2025-10-27","close":20149.627},{"date":"2025-10-28","close":19920.1992},{"date":"2025-10-29","close":20448.8789},{"date":"2025-10-30","close":19910.2246},{"date":"2025-10-31","close":20598.5039},{"date":"2025-11-03","close":20149.627},{"date":"2025-11-04","close":20049.875},{"date":"2025-11-05","close":22643.3926},{"date":"2025-11-06","close":22194.5137},{"date":"2025-11-07","close":21147.1328},{"date":"2025-11-10","close":21745.6367},{"date":"2025-11-11","close":23840.4004},{"date":"2025-11-12","close":28229.4277},{"date":"2025-11-13","close":29177.0586},{"date":"2025-11-14","close":26533.666},{"date":"2025-11-17","close":32069.8262},{"date":"2025-11-18","close":30822.9434},{"date":"2025-11-19","close":31371.5723},{"date":"2025-11-20","close":30074.8145},{"date":"2025-11-21","close":28129.6758},{"date":"2025-11-24","close":28279.3027},{"date":"2025-11-25","close":30224.4395},{"date":"2025-11-26","close":30673.3184},{"date":"2025-11-27","close":31870.3242},{"date":"2025-11-28","close":31172.0703},{"date":"2025-12-01","close":36059.8516},{"date":"2025-12-02","close":34014.9648},{"date":"2025-12-03","close":37107.2344},{"date":"2025-12-04","close":35012.4688},{"date":"2025-12-05","close":38902.7461},{"date":"2025-12-08","close":39102.2461},{"date":"2025-12-09","close":39301.7461},{"date":"2025-12-10","close":39800.5},{"date":"2025-12-11","close":38753.1172},{"date":"2025-12-12","close":37157.1094},{"date":"2025-12-15","close":35910.2266},{"date":"2025-12-16","close":33815.4609},{"date":"2025-12-17","close":35810.4766},{"date":"2025-12-18","close":35610.9727},{"date":"2025-12-19","close":35012.4688},{"date":"2025-12-22","close":38304.2422},{"date":"2025-12-23","close":37306.7344},{"date":"2025-12-24","close":37356.6094},{"date":"2025-12-26","close":40000.0},{"date":"2025-12-29","close":43650.0},{"date":"2025-12-30","close":48300.0},{"date":"2026-01-02","close":47750.0},{"date":"2026-01-05","close":47350.0},{"date":"2026-01-06","close":46100.0},{"date":"2026-01-07","close":48750.0},{"date":"2026-01-08","close":47600.0},{"date":"2026-01-09","close":46650.0},{"date":"2026-01-12","close":49900.0},{"date":"2026-01-13","close":49550.0},{"date":"2026-01-14","close":51800.0},{"date":"2026-01-15","close":60500.0},{"date":"2026-01-16","close":62400.0},{"date":"2026-01-19","close":62500.0},{"date":"2026-01-20","close":60300.0},{"date":"2026-01-21","close":60700.0},{"date":"2026-01-22","close":63900.0},{"date":"2026-01-23","close":63600.0},{"date":"2026-01-26","close":65600.0},{"date":"2026-01-27","close":63000.0},{"date":"2026-01-28","close":68000.0},{"date":"2026-01-29","close":66000.0},{"date":"2026-01-30","close":70700.0},{"date":"2026-02-02","close":64200.0},{"date":"2026-02-03","close":59500.0},{"date":"2026-02-04","close":57100.0},{"date":"2026-02-05","close":55900.0},{"date":"2026-02-06","close":53000.0},{"date":"2026-02-09","close":57700.0},{"date":"2026-02-10","close":54500.0},{"date":"2026-02-11","close":54900.0},{"date":"2026-02-12","close":58300.0},{"date":"2026-02-13","close":58400.0},{"date":"2026-02-19","close":57900.0},{"date":"2026-02-20","close":60100.0},{"date":"2026-02-23","close":60000.0},{"date":"2026-02-24","close":60400.0},{"date":"2026-02-25","close":58500.0},{"date":"2026-02-26","close":59300.0},{"date":"2026-02-27","close":58900.0},{"date":"2026-03-03","close":53000.0},{"date":"2026-03-04","close":45100.0},{"date":"2026-03-05","close":52400.0},{"date":"2026-03-06","close":55200.0},{"date":"2026-03-09","close":48700.0},{"date":"2026-03-10","close":52400.0},{"date":"2026-03-11","close":53200.0},{"date":"2026-03-12","close":51700.0},{"date":"2026-03-13","close":51400.0},{"date":"2026-03-16","close":52600.0},{"date":"2026-03-17","close":52500.0},{"date":"2026-03-18","close":60200.0},{"date":"2026-03-19","close":62100.0},{"date":"2026-03-20","close":64600.0},{"date":"2026-03-23","close":60800.0},{"date":"2026-03-24","close":65200.0},{"date":"2026-03-25","close":79500.0},{"date":"2026-03-26","close":80700.0},{"date":"2026-03-27","close":84000.0},{"date":"2026-03-30","close":75800.0},{"date":"2026-03-31","close":70000.0},{"date":"2026-04-01","close":75500.0},{"date":"2026-04-02","close":71500.0},{"date":"2026-04-03","close":68000.0},{"date":"2026-04-06","close":67200.0},{"date":"2026-04-07","close":70200.0},{"date":"2026-04-08","close":79400.0},{"date":"2026-04-09","close":81500.0},{"date":"2026-04-10","close":80100.0},{"date":"2026-04-13","close":79200.0},{"date":"2026-04-14","close":89100.0},{"date":"2026-04-15","close":86900.0},{"date":"2026-04-16","close":91500.0},{"date":"2026-04-17","close":89300.0},{"date":"2026-04-20","close":90600.0},{"date":"2026-04-21","close":89600.0},{"date":"2026-04-22","close":95400.0},{"date":"2026-04-23","close":91200.0},{"date":"2026-04-24","close":97900.0},{"date":"2026-04-27","close":98200.0},{"date":"2026-04-28","close":96000.0},{"date":"2026-04-29","close":95400.0},{"date":"2026-04-30","close":92700.0},{"date":"2026-05-04","close":91400.0},{"date":"2026-05-06","close":94900.0},{"date":"2026-05-07","close":102200.0},{"date":"2026-05-08","close":102200.0},{"date":"2026-05-11","close":99500.0},{"date":"2026-05-12","close":98200.0},{"date":"2026-05-13","close":103900.0},{"date":"2026-05-14","close":98000.0},{"date":"2026-05-15","close":91000.0},{"date":"2026-05-18","close":82500.0},{"date":"2026-05-19","close":80800.0},{"date":"2026-05-20","close":89500.0},{"date":"2026-05-21","close":96200.0},{"date":"2026-05-22","close":100700.0},{"date":"2026-05-26","close":110200.0},{"date":"2026-05-27","close":110200.0},{"date":"2026-05-28","close":112000.0},{"date":"2026-05-29","close":119300.0},{"date":"2026-06-01","close":119600.0},{"date":"2026-06-02","close":109000.0},{"date":"2026-06-04","close":122300.0},{"date":"2026-06-05","close":117700.0},{"date":"2026-06-08","close":105600.0},{"date":"2026-06-09","close":120300.0},{"date":"2026-06-10","close":115700.0},{"date":"2026-06-11","close":139200.0},{"date":"2026-06-12","close":134400.0},{"date":"2026-06-15","close":136800.0},{"date":"2026-06-16","close":131900.0},{"date":"2026-06-17","close":141900.0},{"date":"2026-06-18","close":136000.0},{"date":"2026-06-19","close":119100.0},{"date":"2026-06-22","close":115600.0},{"date":"2026-06-23","close":101400.0},{"date":"2026-06-24","close":98500.0},{"date":"2026-06-25","close":95000.0},{"date":"2026-06-26","close":91200.0},{"date":"2026-06-29","close":87600.0},{"date":"2026-06-30","close":95500.0},{"date":"2026-07-01","close":90100.0},{"date":"2026-07-02","close":80200.0},{"date":"2026-07-03","close":80200.0},{"date":"2026-07-06","close":75100.0},{"date":"2026-07-07","close":68900.0},{"date":"2026-07-08","close":64800.0},{"date":"2026-07-09","close":70100.0},{"date":"2026-07-10","close":73800.0},{"date":"2026-07-13","close":69800.0},{"date":"2026-07-14","close":67900.0},{"date":"2026-07-15","close":77400.0},{"date":"2026-07-16","close":70300.0},{"date":"2026-07-20","close":65900.0},{"date":"2026-07-21","close":66000.0},{"date":"2026-07-22","close":63900.0},{"date":"2026-07-23","close":64100.0},{"date":"2026-07-24","close":57100.0},{"date":"2026-07-27","close":56600.0},{"date":"2026-07-28","close":47300.0},{"date":"2026-07-29","close":42650.0},{"date":"2026-07-30","close":38500.0},{"date":"2026-07-31","close":46450.0},{"date":"2026-08-03","close":45950.0},{"date":"2026-08-04","close":48200.0},{"date":"2026-08-05","close":55400.0},{"date":"2026-08-06","close":55600.0},{"date":"2026-08-07","close":55700.0},{"date":"2026-08-10","close":59100.0},{"date":"2026-08-11","close":58900.0},{"date":"2026-08-12","close":63400.0},{"date":"2026-08-13","close":66400.0},{"date":"2026-08-14","close":63100.0},{"date":"2026-08-18","close":65400.0},{"date":"2026-08-19","close":60700.0},{"date":"2026-08-20","close":61600.0},{"date":"2026-08-21","close":54600.0},{"date":"2026-08-24","close":55300.0},{"date":"2026-08-25","close":57600.0},{"date":"2026-08-26","close":58300.0},{"date":"2026-08-27","close":60900.0},{"date":"2026-08-28","close":60100.0},{"date":"2026-08-31","close":61300.0},{"date":"2026-09-01","close":59400.0},{"date":"2026-09-02","close":57300.0},{"date":"2026-09-03","close":51400.0},{"date":"2026-09-04","close":51000.0},{"date":"2026-09-07","close":52200.0},{"date":"2026-09-08","close":51000.0},{"date":"2026-09-09","close":52400.0},{"date":"2026-09-10","close":52600.0},{"date":"2026-09-11","close":51100.0},{"date":"2026-09-14","close":48450.0},{"date":"2026-09-15","close":50100.0},{"date":"2026-09-16","close":50600.0},{"date":"2026-09-17","close":52300.0},{"date":"2026-09-18","close":52200.0},{"date":"2026-09-21","close":52900.0},{"date":"2026-09-22","close":66400.0},{"date":"2026-09-23","close":65100.0},{"date":"2026-09-28","close":69600.0},{"date":"2026-09-29","close":75800.0},{"date":"2026-09-30","close":74500.0},{"date":"2026-10-01","close":78900.0},{"date":"2026-10-02","close":82900.0},{"date":"2026-10-06","close":89300.0},{"date":"2026-10-07","close":86500.0},{"date":"2026-10-08","close":87100.0},{"date":"2026-10-12","close":79900.0},{"date":"2026-10-13","close":80400.0},{"date":"2026-10-14","close":74600.0},{"date":"2026-10-15","close":62300.0},{"date":"2026-10-16","close":64100.0},{"date":"2026-10-19","close":66900.0},{"date":"2026-10-20","close":70600.0},{"date":"2026-10-21","close":72400.0},{"date":"2026-10-22","close":70900.0},{"date":"2026-10-23","close":65800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":103476.0,"foreign_net":-86909.0,"institution_net":-16567.0},{"date":"2026-10-21","retail_net":120519.0,"foreign_net":-138069.0,"institution_net":17550.0},{"date":"2026-10-20","retail_net":-88895.0,"foreign_net":-109187.0,"institution_net":198082.0},{"date":"2026-10-19","retail_net":-42284.0,"foreign_net":54448.0,"institution_net":-12164.0},{"date":"2026-10-16","retail_net":191469.0,"foreign_net":-143693.0,"institution_net":-47776.0},{"date":"2026-10-15","retail_net":-61525.0,"foreign_net":82126.0,"institution_net":-20601.0},{"date":"2026-10-14","retail_net":-20806.0,"foreign_net":20737.0,"institution_net":69.0},{"date":"2026-10-13","retail_net":-44730.0,"foreign_net":66685.0,"institution_net":-21955.0},{"date":"2026-10-12","retail_net":-74960.0,"foreign_net":92369.0,"institution_net":-17409.0},{"date":"2026-10-08","retail_net":52275.0,"foreign_net":-42696.0,"institution_net":-9579.0},{"date":"2026-10-07","retail_net":-2572.0,"foreign_net":-16864.0,"institution_net":19436.0},{"date":"2026-10-06","retail_net":-37733.0,"foreign_net":-12437.0,"institution_net":50170.0},{"date":"2026-10-02","retail_net":-36884.0,"foreign_net":-543.0,"institution_net":37427.0},{"date":"2026-10-01","retail_net":-681.0,"foreign_net":-35101.0,"institution_net":35782.0},{"date":"2026-09-30","retail_net":46830.0,"foreign_net":-54929.0,"institution_net":8099.0},{"date":"2026-09-29","retail_net":-64590.0,"foreign_net":-122894.0,"institution_net":187484.0},{"date":"2026-09-28","retail_net":-230889.0,"foreign_net":173448.0,"institution_net":57441.0},{"date":"2026-09-23","retail_net":198856.0,"foreign_net":-158277.0,"institution_net":-40579.0},{"date":"2026-09-22","retail_net":1831.0,"foreign_net":-11570.0,"institution_net":9739.0},{"date":"2026-09-21","retail_net":2629.0,"foreign_net":-5008.0,"institution_net":2379.0},{"date":"2026-09-18","retail_net":-6328.0,"foreign_net":23264.0,"institution_net":-16936.0},{"date":"2026-09-17","retail_net":-37616.0,"foreign_net":38401.0,"institution_net":-785.0},{"date":"2026-09-16","retail_net":-36262.0,"foreign_net":35014.0,"institution_net":1248.0},{"date":"2026-09-15","retail_net":-53608.0,"foreign_net":54560.0,"institution_net":-952.0},{"date":"2026-09-14","retail_net":61498.0,"foreign_net":-15865.0,"institution_net":-45633.0},{"date":"2026-09-11","retail_net":8963.0,"foreign_net":841.0,"institution_net":-9804.0},{"date":"2026-09-10","retail_net":1922.0,"foreign_net":-7183.0,"institution_net":5261.0},{"date":"2026-09-09","retail_net":-52059.0,"foreign_net":52005.0,"institution_net":54.0},{"date":"2026-09-08","retail_net":25700.0,"foreign_net":-19479.0,"institution_net":-6221.0},{"date":"2026-09-07","retail_net":-15272.0,"foreign_net":-1407.0,"institution_net":16679.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":103476.0,"foreign_net":-86909.0,"institution_net":-16567.0},"d3":{"retail_net":135100.0,"foreign_net":-334165.0,"institution_net":199065.0},"d7":{"retail_net":201954.0,"foreign_net":-320547.0,"institution_net":118593.0},"d14":{"retail_net":56669.0,"foreign_net":-269134.0,"institution_net":212465.0},"d30":{"retail_net":-91726.0,"foreign_net":-288213.0,"institution_net":379939.0}},"analysis":"최근 5일 외국인 순매수 -42.34만, 기관 순매수 13.91만. 30일 누적: 외국인 -28.82만, 기관 37.99만.","foreign_flow":-423410.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":139125.0},"insider_trades":[],"price_analysis":{"current":67000.0,"low_30d":48450.0,"support":52605.0,"high_30d":90000.0,"change_1d":-5.5,"change_7d":1.3,"change_30d":32.9,"resistance":85845.0,"position_in_range":45.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.69,"per":null,"quarter":"2024-Q2"},{"pbr":0.48,"per":null,"quarter":"2024-Q3"},{"pbr":0.44,"per":null,"quarter":"2024-Q4"},{"pbr":0.53,"per":null,"quarter":"2025-Q1"},{"pbr":0.56,"per":null,"quarter":"2025-Q2"},{"pbr":0.83,"per":null,"quarter":"2025-Q3"},{"pbr":2.0,"per":27.98,"quarter":"2025-Q4"},{"pbr":2.7,"per":25.32,"quarter":"2026-Q1"},{"pbr":3.89,"per":28.36,"quarter":"2026-Q2"},{"pbr":2.01,"per":19.89,"quarter":"현재"}],"timeline":[{"close":15032.4189,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10852.8682,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9097.2568,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10473.8154,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11132.1699,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17296.7578,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":70000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":95500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.35,"pbr_5y_low":0.44,"per_5y_avg":27.22,"per_5y_low":25.32,"current_pbr":2.01,"current_per":19.89,"pbr_5y_high":3.89,"per_5y_high":28.36,"pbr_5y_median":0.69,"per_5y_median":27.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 20.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.82,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.69,"per":null,"close":15032.4189,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":null,"close":10852.8682,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.44,"per":null,"close":9097.2568,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":null,"close":10473.8154,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":null,"close":11132.1699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":null,"close":17296.7578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.0,"per":27.98,"close":48300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.7,"per":25.32,"close":70000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.89,"per":28.36,"close":95500.0,"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":"20.1배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":734.77,"pbr":null,"per":null,"roa":0.012112426386420256,"roe":0.02199864693548081,"revenue":407179666176.0,"market_cap":null,"net_income":17621761471.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07449234280743613,"total_assets":1454849830151.0,"total_equity":801038423985.0,"profit_margin":0.04327760675402475,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19290297926.0,"operating_margin":0.047375395994509045},{"eps":967.86,"pbr":5.58,"per":51.91,"roa":0.02063406618046832,"roe":0.03563285986001789,"revenue":419900611488.0,"market_cap":2148800000000.0,"net_income":30137667511.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09095642386815499,"total_assets":1460578213107.0,"total_equity":845783011226.0,"profit_margin":0.07177333560958932,"dividend_yield":0.11,"fiscal_quarter":"Q1","operating_income":26443486523.0,"operating_margin":0.06297558469679844},{"eps":1228.851774865191,"pbr":null,"per":null,"roa":0.027478208093477147,"roe":0.04839996897147179,"revenue":448137713958.0,"market_cap":null,"net_income":38264726587.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10944932355458231,"total_assets":1392548104186.0,"total_equity":790594031363.0,"profit_margin":0.08538608868475242,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36062215944.0,"operating_margin":0.08047128108343007},{"eps":436.3546772367257,"pbr":null,"per":null,"roa":0.010898601392332858,"roe":0.019983387306329658,"revenue":375651814658.0,"market_cap":null,"net_income":13628556393.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05515595185361566,"total_assets":1250486727828.0,"total_equity":681994307776.0,"profit_margin":0.03627975657566749,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13264646929.0,"operating_margin":0.035311015177915135},{"eps":131.5481012257776,"pbr":null,"per":null,"roa":0.0034612876524015884,"roe":0.006275737739920263,"revenue":331347811712.0,"market_cap":null,"net_income":4079196754.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.056992043597419946,"total_assets":1178520008636.0,"total_equity":649994777196.0,"profit_margin":0.012310921061840436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6155917919.0,"operating_margin":0.01857841730474618},{"eps":-70.58678602358799,"pbr":null,"per":null,"roa":-0.0018262275070426814,"roe":-0.0034053365453255583,"revenue":354587792750.0,"market_cap":null,"net_income":-2177708589.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05976955556939432,"total_assets":1192462921844.0,"total_equity":639498786688.0,"profit_margin":-0.006141521602057464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1666527708.0,"operating_margin":-0.004699901525304272},{"eps":-3680.207939356638,"pbr":null,"per":null,"roa":-0.09128418078173058,"roe":-0.16822854812052304,"revenue":335294573585.0,"market_cap":null,"net_income":-114596531057.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.04443653688663975,"total_assets":1255382149192.0,"total_equity":681195506573.0,"profit_margin":-0.3417786629581371,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9859300597.0,"operating_margin":-0.0294048916198776},{"eps":-393.0933686180019,"pbr":null,"per":null,"roa":-0.009787901531983499,"roe":-0.016684263943232802,"revenue":341347836036.0,"market_cap":null,"net_income":-12240378035.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.014761443864752047,"total_assets":1250562032628.0,"total_equity":733648069621.0,"profit_margin":-0.035858958935099494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9632057518.0,"operating_margin":-0.028217719584383603},{"eps":64.60695138869403,"pbr":null,"per":null,"roa":0.0015943726135813283,"roe":0.002814074551957483,"revenue":375450919694.0,"market_cap":null,"net_income":2011770159.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04749549383054814,"total_assets":1261794226684.0,"total_equity":714895828755.0,"profit_margin":0.005358277349912028,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4596726122.0,"operating_margin":-0.012243214441308131},{"eps":-134.4090386889218,"pbr":null,"per":null,"roa":-0.003387322796270373,"roe":-0.00597594482122304,"revenue":354863244347.0,"market_cap":null,"net_income":-4189167715.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.028306289174817208,"total_assets":1236719370121.0,"total_equity":701005086279.0,"profit_margin":-0.011805020051340279,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9065533659.0,"operating_margin":-0.025546555760323674},{"eps":-508.4414031026796,"pbr":null,"per":null,"roa":-0.012804452123216202,"roe":-0.022302254643992037,"revenue":312471548691.0,"market_cap":null,"net_income":-15832154596.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.034861072435660605,"total_assets":1236457010706.0,"total_equity":709890315967.0,"profit_margin":-0.050667507689336096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8901506802.0,"operating_margin":-0.02848741538002428},{"eps":70.89397142601852,"pbr":null,"per":null,"roa":0.0017334373949654523,"roe":0.0030169737823120438,"revenue":350313808200.0,"market_cap":null,"net_income":2207539175.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04635968790510268,"total_assets":1273503837757.0,"total_equity":731706449669.0,"profit_margin":0.006301604799259523,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1073030802.0,"operating_margin":-0.0030630559711976547}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1726.1678,"per":27.98,"date":"2025-12","close":48300.0,"source":"reported"},{"eps":1726.1678,"per":40.96,"date":"2026-01","close":70700.0,"source":"reported"},{"eps":1726.1678,"per":34.12,"date":"2026-02","close":58900.0,"source":"reported"},{"eps":2764.6146,"per":25.32,"date":"2026-03","close":70000.0,"source":"reported"},{"eps":2764.6146,"per":33.53,"date":"2026-04","close":92700.0,"source":"reported"},{"eps":2764.6146,"per":43.15,"date":"2026-05","close":119300.0,"source":"reported"},{"eps":3367.8365,"per":28.36,"date":"2026-06","close":95500.0,"source":"reported"},{"eps":3367.8365,"per":13.79,"date":"2026-07","close":46450.0,"source":"reported"},{"eps":3367.8365,"per":18.2,"date":"2026-08","close":61300.0,"source":"reported"},{"eps":3367.8365,"per":22.12,"date":"2026-09","close":74500.0,"source":"reported"},{"eps":3367.8365,"per":19.54,"date":"2026-10","close":65800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.92,"std":8.93,"count":11,"current":19.54,"lower_1sd":18.99,"upper_1sd":36.84},"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":"코리아써키트","phase":"above-fold","symbol_resolved":true}