{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:47.409750+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.7,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":27.6,"direction":"higher_better","percentile":74}],"summary":"매출 +5.7%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.4,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.7,"direction":"higher_better","percentile":35}],"summary":"RSI 32","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.4,"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 1.0x, 순차입금비율 1.1x","percentile":45}},"signals":[],"summary":"서연(007860)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1627.49억. 현재가 6,930원, 전일 대비 -2.1%, 30일 -8.7%. PER 0.9배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.13만, 기관 순매수 59.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.62%","value_pct":2.62},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":41.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.62},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-125.90681681217848,"grade":"F","trend":"하락","atr_14":296.42857142857144,"rsi_14":32.40223463687151,"sma_20":7398.5,"sma_60":7649.5,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-125.91)가 시그널선(-105.48)을 하회합니다(데드크로스). 현재가가 SMA20(7398)과 SMA60(7650) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6977~7820 (현재 위치 -6%).","bb_lower":6977.298148152219,"bb_upper":7819.701851847781,"macd_signal":-105.48032502472742},"change_pct":-2.82,"chart_data":[{"date":"2024-10-23","open":6524,"high":6618,"low":6486,"close":6590,"volume":52760},{"date":"2024-10-24","open":6524,"high":6590,"low":6373,"close":6477,"volume":88590},{"date":"2024-10-25","open":6477,"high":6524,"low":6401,"close":6439,"volume":32852},{"date":"2024-10-28","open":6382,"high":6552,"low":6382,"close":6524,"volume":39692},{"date":"2024-10-29","open":6524,"high":6902,"low":6420,"close":6722,"volume":201919},{"date":"2024-10-30","open":6741,"high":6741,"low":6571,"close":6675,"volume":25979},{"date":"2024-10-31","open":6600,"high":6874,"low":6486,"close":6855,"volume":36542},{"date":"2024-11-01","open":6675,"high":6760,"low":6618,"close":6722,"volume":42768},{"date":"2024-11-04","open":6666,"high":6930,"low":6666,"close":6930,"volume":66580},{"date":"2024-11-05","open":6959,"high":7195,"low":6912,"close":7139,"volume":58119},{"date":"2024-11-06","open":7139,"high":7157,"low":6874,"close":6968,"volume":57521},{"date":"2024-11-07","open":6949,"high":6987,"low":6797,"close":6968,"volume":37158},{"date":"2024-11-08","open":6959,"high":6997,"low":6732,"close":6760,"volume":48297},{"date":"2024-11-11","open":6751,"high":6770,"low":6571,"close":6713,"volume":66715},{"date":"2024-11-12","open":6628,"high":6751,"low":6401,"close":6401,"volume":78531},{"date":"2024-11-13","open":6401,"high":6439,"low":6061,"close":6146,"volume":79004},{"date":"2024-11-14","open":6146,"high":6240,"low":6070,"close":6155,"volume":51390},{"date":"2024-11-15","open":6098,"high":6524,"low":5957,"close":6496,"volume":75649},{"date":"2024-11-18","open":6600,"high":6694,"low":6448,"close":6571,"volume":72010},{"date":"2024-11-19","open":6571,"high":6571,"low":6439,"close":6458,"volume":46688},{"date":"2024-11-20","open":6458,"high":6543,"low":6448,"close":6458,"volume":28006},{"date":"2024-11-21","open":6458,"high":6496,"low":6392,"close":6429,"volume":34610},{"date":"2024-11-22","open":6420,"high":6486,"low":6354,"close":6410,"volume":39008},{"date":"2024-11-25","open":6354,"high":6562,"low":6354,"close":6477,"volume":61426},{"date":"2024-11-26","open":6439,"high":6543,"low":6439,"close":6543,"volume":51396},{"date":"2024-11-27","open":6562,"high":6609,"low":6335,"close":6392,"volume":61099},{"date":"2024-11-28","open":6458,"high":6552,"low":6410,"close":6429,"volume":53694},{"date":"2024-11-29","open":6467,"high":6467,"low":6269,"close":6335,"volume":43991},{"date":"2024-12-02","open":6278,"high":6325,"low":6032,"close":6117,"volume":72072},{"date":"2024-12-03","open":6117,"high":6184,"low":6070,"close":6165,"volume":61944},{"date":"2024-12-04","open":5994,"high":6127,"low":5900,"close":5957,"volume":121741},{"date":"2024-12-05","open":5957,"high":6032,"low":5853,"close":6023,"volume":103077},{"date":"2024-12-06","open":6004,"high":6098,"low":5834,"close":5890,"volume":102038},{"date":"2024-12-09","open":5853,"high":5853,"low":5465,"close":5465,"volume":111160},{"date":"2024-12-10","open":5474,"high":5834,"low":5474,"close":5815,"volume":83725},{"date":"2024-12-11","open":5815,"high":6174,"low":5701,"close":6174,"volume":98437},{"date":"2024-12-12","open":6231,"high":6496,"low":6165,"close":6439,"volume":199901},{"date":"2024-12-13","open":6420,"high":6448,"low":6231,"close":6401,"volume":45075},{"date":"2024-12-16","open":6524,"high":6524,"low":6297,"close":6448,"volume":48901},{"date":"2024-12-17","open":6458,"high":6524,"low":6335,"close":6382,"volume":46209},{"date":"2024-12-18","open":6354,"high":6581,"low":6354,"close":6524,"volume":56276},{"date":"2024-12-19","open":6429,"high":6505,"low":6363,"close":6458,"volume":36549},{"date":"2024-12-20","open":6429,"high":6514,"low":6278,"close":6429,"volume":70259},{"date":"2024-12-23","open":6477,"high":6496,"low":6382,"close":6458,"volume":51883},{"date":"2024-12-24","open":6505,"high":6505,"low":6155,"close":6306,"volume":127413},{"date":"2024-12-26","open":6335,"high":6410,"low":6278,"close":6373,"volume":97525},{"date":"2024-12-27","open":6548,"high":6548,"low":6236,"close":6421,"volume":85554},{"date":"2024-12-30","open":6363,"high":6577,"low":6265,"close":6577,"volume":45812},{"date":"2025-01-02","open":6431,"high":6762,"low":6431,"close":6753,"volume":54580},{"date":"2025-01-03","open":6704,"high":6782,"low":6665,"close":6723,"volume":71105},{"date":"2025-01-06","open":6801,"high":6899,"low":6714,"close":6899,"volume":66622},{"date":"2025-01-07","open":6889,"high":7045,"low":6821,"close":6909,"volume":71284},{"date":"2025-01-08","open":6879,"high":7084,"low":6811,"close":6987,"volume":58565},{"date":"2025-01-09","open":7035,"high":7220,"low":6967,"close":7094,"volume":102220},{"date":"2025-01-10","open":7074,"high":7162,"low":6967,"close":7094,"volume":49284},{"date":"2025-01-13","open":7094,"high":7094,"low":6743,"close":6772,"volume":121105},{"date":"2025-01-14","open":6821,"high":7094,"low":6811,"close":7094,"volume":69176},{"date":"2025-01-15","open":7152,"high":7152,"low":6831,"close":6889,"volume":66825},{"date":"2025-01-16","open":6977,"high":7035,"low":6811,"close":6889,"volume":92782},{"date":"2025-01-17","open":6899,"high":6909,"low":6782,"close":6831,"volume":34707},{"date":"2025-01-20","open":6870,"high":6870,"low":6723,"close":6762,"volume":34605},{"date":"2025-01-21","open":6733,"high":6879,"low":6626,"close":6772,"volume":48623},{"date":"2025-01-22","open":6733,"high":6831,"low":6626,"close":6665,"volume":61463},{"date":"2025-01-23","open":6665,"high":6723,"low":6519,"close":6714,"volume":67578},{"date":"2025-01-24","open":6704,"high":6762,"low":6636,"close":6704,"volume":29889},{"date":"2025-01-31","open":6694,"high":6694,"low":6490,"close":6645,"volume":38402},{"date":"2025-02-03","open":6529,"high":6597,"low":6363,"close":6451,"volume":80271},{"date":"2025-02-04","open":6509,"high":6607,"low":6441,"close":6480,"volume":27482},{"date":"2025-02-05","open":6480,"high":6723,"low":6480,"close":6723,"volume":40949},{"date":"2025-02-06","open":6860,"high":6860,"low":6645,"close":6704,"volume":57727},{"date":"2025-02-07","open":6704,"high":6840,"low":6665,"close":6801,"volume":47555},{"date":"2025-02-10","open":6792,"high":6792,"low":6616,"close":6792,"volume":48643},{"date":"2025-02-11","open":6743,"high":6782,"low":6645,"close":6714,"volume":45800},{"date":"2025-02-12","open":6723,"high":6723,"low":6529,"close":6607,"volume":50052},{"date":"2025-02-13","open":6548,"high":6792,"low":6548,"close":6782,"volume":85851},{"date":"2025-02-14","open":6743,"high":6860,"low":6675,"close":6714,"volume":37951},{"date":"2025-02-17","open":6665,"high":6733,"low":6597,"close":6733,"volume":61863},{"date":"2025-02-18","open":6684,"high":6723,"low":6577,"close":6655,"volume":85982},{"date":"2025-02-19","open":6607,"high":6772,"low":6597,"close":6762,"volume":64999},{"date":"2025-02-20","open":6762,"high":6762,"low":6616,"close":6753,"volume":62754},{"date":"2025-02-21","open":6870,"high":6957,"low":6733,"close":6870,"volume":93341},{"date":"2025-02-24","open":6782,"high":6879,"low":6684,"close":6870,"volume":45042},{"date":"2025-02-25","open":6870,"high":7172,"low":6811,"close":7133,"volume":210019},{"date":"2025-02-26","open":7123,"high":7162,"low":7016,"close":7162,"volume":85240},{"date":"2025-02-27","open":7064,"high":7064,"low":6909,"close":7055,"volume":71903},{"date":"2025-02-28","open":6967,"high":7006,"low":6753,"close":6762,"volume":72645},{"date":"2025-03-04","open":6723,"high":6831,"low":6597,"close":6714,"volume":79684},{"date":"2025-03-05","open":6723,"high":6957,"low":6723,"close":6889,"volume":117371},{"date":"2025-03-06","open":6996,"high":7055,"low":6889,"close":6928,"volume":70147},{"date":"2025-03-07","open":6850,"high":7386,"low":6801,"close":7035,"volume":546266},{"date":"2025-03-10","open":7094,"high":7289,"low":6948,"close":7123,"volume":166587},{"date":"2025-03-11","open":6957,"high":6996,"low":6811,"close":6996,"volume":127200},{"date":"2025-03-12","open":6996,"high":7064,"low":6870,"close":6987,"volume":96813},{"date":"2025-03-13","open":6987,"high":7201,"low":6918,"close":7045,"volume":110443},{"date":"2025-03-14","open":7172,"high":7747,"low":7123,"close":7542,"volume":621689},{"date":"2025-03-17","open":7678,"high":7737,"low":7483,"close":7542,"volume":377441},{"date":"2025-03-18","open":7503,"high":7581,"low":7279,"close":7318,"volume":208185},{"date":"2025-03-19","open":7318,"high":8760,"low":7318,"close":8273,"volume":2617651},{"date":"2025-03-20","open":8253,"high":8692,"low":8010,"close":8019,"volume":880456},{"date":"2025-03-21","open":8185,"high":8263,"low":7708,"close":8010,"volume":447347},{"date":"2025-03-24","open":7990,"high":8273,"low":7790,"close":7971,"volume":462424},{"date":"2025-03-25","open":8234,"high":8312,"low":7737,"close":7961,"volume":347891},{"date":"2025-03-26","open":8010,"high":8156,"low":7747,"close":7912,"volume":328214},{"date":"2025-03-27","open":7747,"high":8000,"low":7513,"close":7776,"volume":312187},{"date":"2025-03-28","open":7708,"high":7786,"low":7445,"close":7474,"volume":184739},{"date":"2025-03-31","open":7289,"high":7298,"low":7074,"close":7084,"volume":233301},{"date":"2025-04-01","open":7123,"high":7445,"low":7074,"close":7328,"volume":272942},{"date":"2025-04-02","open":7328,"high":7532,"low":7191,"close":7493,"volume":230409},{"date":"2025-04-03","open":7357,"high":7532,"low":7211,"close":7396,"volume":316530},{"date":"2025-04-04","open":7396,"high":7756,"low":6139,"close":6938,"volume":949085},{"date":"2025-04-07","open":6636,"high":6762,"low":6334,"close":6392,"volume":300381},{"date":"2025-04-08","open":6460,"high":6616,"low":6353,"close":6353,"volume":234463},{"date":"2025-04-09","open":6295,"high":6412,"low":6188,"close":6246,"volume":147505},{"date":"2025-04-10","open":6558,"high":6645,"low":6412,"close":6607,"volume":168198},{"date":"2025-04-11","open":6480,"high":6675,"low":6392,"close":6665,"volume":105271},{"date":"2025-04-14","open":6684,"high":6831,"low":6626,"close":6772,"volume":74717},{"date":"2025-04-15","open":7113,"high":7113,"low":6850,"close":7094,"volume":123025},{"date":"2025-04-16","open":7016,"high":7064,"low":6733,"close":6792,"volume":126797},{"date":"2025-04-17","open":6772,"high":7123,"low":6714,"close":6850,"volume":101756},{"date":"2025-04-18","open":6831,"high":6928,"low":6772,"close":6909,"volume":56310},{"date":"2025-04-21","open":6918,"high":6967,"low":6801,"close":6948,"volume":50806},{"date":"2025-04-22","open":6870,"high":7103,"low":6870,"close":7103,"volume":109560},{"date":"2025-04-23","open":7162,"high":7298,"low":7094,"close":7298,"volume":137819},{"date":"2025-04-24","open":7318,"high":7425,"low":7191,"close":7425,"volume":125193},{"date":"2025-04-25","open":7435,"high":7435,"low":7308,"close":7396,"volume":93917},{"date":"2025-04-28","open":7396,"high":7396,"low":7220,"close":7308,"volume":154572},{"date":"2025-04-29","open":7328,"high":7425,"low":7269,"close":7347,"volume":58095},{"date":"2025-04-30","open":7347,"high":7386,"low":7191,"close":7240,"volume":131112},{"date":"2025-05-02","open":7201,"high":7211,"low":7123,"close":7142,"volume":51051},{"date":"2025-05-07","open":7152,"high":7191,"low":6948,"close":7045,"volume":129531},{"date":"2025-05-08","open":6996,"high":7191,"low":6996,"close":7191,"volume":52499},{"date":"2025-05-09","open":7191,"high":7279,"low":7142,"close":7240,"volume":59546},{"date":"2025-05-12","open":7298,"high":7630,"low":7289,"close":7610,"volume":173705},{"date":"2025-05-13","open":7639,"high":7737,"low":7513,"close":7737,"volume":80472},{"date":"2025-05-14","open":7786,"high":7786,"low":7649,"close":7737,"volume":82723},{"date":"2025-05-15","open":7708,"high":7737,"low":7483,"close":7552,"volume":126703},{"date":"2025-05-16","open":7259,"high":7376,"low":7162,"close":7220,"volume":197321},{"date":"2025-05-19","open":7133,"high":7932,"low":7064,"close":7902,"volume":459199},{"date":"2025-05-20","open":7932,"high":8166,"low":7844,"close":8088,"volume":276929},{"date":"2025-05-21","open":8078,"high":8321,"low":8010,"close":8282,"volume":187218},{"date":"2025-05-22","open":8273,"high":8273,"low":7873,"close":8039,"volume":193558},{"date":"2025-05-23","open":8019,"high":8019,"low":7610,"close":7669,"volume":176524},{"date":"2025-05-26","open":7669,"high":7825,"low":7561,"close":7825,"volume":112508},{"date":"2025-05-27","open":7825,"high":7922,"low":7678,"close":7805,"volume":125793},{"date":"2025-05-28","open":7912,"high":8448,"low":7844,"close":8312,"volume":373455},{"date":"2025-05-29","open":8419,"high":10163,"low":8302,"close":9812,"volume":4683178},{"date":"2025-05-30","open":9608,"high":9734,"low":8965,"close":9218,"volume":1000404},{"date":"2025-06-02","open":9296,"high":9403,"low":9082,"close":9296,"volume":644069},{"date":"2025-06-04","open":9501,"high":10329,"low":9257,"close":9997,"volume":2388093},{"date":"2025-06-05","open":10114,"high":10134,"low":9754,"close":9968,"volume":602305},{"date":"2025-06-09","open":10134,"high":10348,"low":9695,"close":9734,"volume":653052},{"date":"2025-06-10","open":9842,"high":9861,"low":9432,"close":9559,"volume":417397},{"date":"2025-06-11","open":9578,"high":9773,"low":9491,"close":9744,"volume":325548},{"date":"2025-06-12","open":9744,"high":9803,"low":9539,"close":9656,"volume":214009},{"date":"2025-06-13","open":9666,"high":9666,"low":9306,"close":9325,"volume":340447},{"date":"2025-06-16","open":9286,"high":10670,"low":9189,"close":10533,"volume":996343},{"date":"2025-06-17","open":10553,"high":10816,"low":10309,"close":10621,"volume":408622},{"date":"2025-06-18","open":10563,"high":10563,"low":10056,"close":10066,"volume":254269},{"date":"2025-06-19","open":10222,"high":10368,"low":9939,"close":10046,"volume":178723},{"date":"2025-06-20","open":10075,"high":10075,"low":9725,"close":9754,"volume":254364},{"date":"2025-06-23","open":9598,"high":9695,"low":9403,"close":9530,"volume":220197},{"date":"2025-06-24","open":9637,"high":10319,"low":9637,"close":9744,"volume":592893},{"date":"2025-06-25","open":9773,"high":10309,"low":9686,"close":9988,"volume":370141},{"date":"2025-06-26","open":9988,"high":10163,"low":9715,"close":9725,"volume":212396},{"date":"2025-06-27","open":9754,"high":9978,"low":9510,"close":9569,"volume":204545},{"date":"2025-06-30","open":9598,"high":9842,"low":9598,"close":9647,"volume":141078},{"date":"2025-07-01","open":9939,"high":11547,"low":9861,"close":11147,"volume":1012834},{"date":"2025-07-02","open":11790,"high":11839,"low":10465,"close":11274,"volume":671332},{"date":"2025-07-03","open":11108,"high":11108,"low":10611,"close":10719,"volume":414171},{"date":"2025-07-04","open":10650,"high":10777,"low":10231,"close":10241,"volume":214050},{"date":"2025-07-07","open":10056,"high":10192,"low":9939,"close":10056,"volume":113119},{"date":"2025-07-08","open":10017,"high":10494,"low":9890,"close":10407,"volume":122927},{"date":"2025-07-09","open":10475,"high":10923,"low":10339,"close":10670,"volume":155737},{"date":"2025-07-10","open":10972,"high":11040,"low":10592,"close":10806,"volume":148662},{"date":"2025-07-11","open":10952,"high":11118,"low":10641,"close":10670,"volume":122438},{"date":"2025-07-14","open":10650,"high":11771,"low":10650,"close":11615,"volume":371384},{"date":"2025-07-15","open":11586,"high":12151,"low":11225,"close":12053,"volume":459414},{"date":"2025-07-16","open":12083,"high":12122,"low":11342,"close":11352,"volume":213877},{"date":"2025-07-17","open":11371,"high":11518,"low":11069,"close":11352,"volume":121626},{"date":"2025-07-18","open":11410,"high":11479,"low":10913,"close":11011,"volume":139669},{"date":"2025-07-21","open":11060,"high":11167,"low":10806,"close":10865,"volume":58340},{"date":"2025-07-22","open":11011,"high":11030,"low":10563,"close":10777,"volume":101150},{"date":"2025-07-23","open":11011,"high":11138,"low":10767,"close":10835,"volume":178183},{"date":"2025-07-24","open":10874,"high":10894,"low":10202,"close":10251,"volume":222988},{"date":"2025-07-25","open":10251,"high":10416,"low":10134,"close":10144,"volume":78343},{"date":"2025-07-28","open":10153,"high":10241,"low":9900,"close":10066,"volume":80119},{"date":"2025-07-29","open":10124,"high":10144,"low":9793,"close":10036,"volume":65834},{"date":"2025-07-30","open":10056,"high":10144,"low":9842,"close":9978,"volume":72688},{"date":"2025-07-31","open":10319,"high":10319,"low":9647,"close":9812,"volume":174015},{"date":"2025-08-01","open":9608,"high":9647,"low":9159,"close":9189,"volume":245874},{"date":"2025-08-04","open":9159,"high":9296,"low":9043,"close":9247,"volume":62548},{"date":"2025-08-05","open":9306,"high":9393,"low":9111,"close":9179,"volume":56029},{"date":"2025-08-06","open":9111,"high":9286,"low":9062,"close":9247,"volume":57637},{"date":"2025-08-07","open":9364,"high":9393,"low":9130,"close":9208,"volume":59505},{"date":"2025-08-08","open":9257,"high":9257,"low":8974,"close":9023,"volume":88109},{"date":"2025-08-11","open":9101,"high":9111,"low":8809,"close":8974,"volume":78560},{"date":"2025-08-12","open":9013,"high":9159,"low":8984,"close":9023,"volume":43572},{"date":"2025-08-13","open":9101,"high":9150,"low":8926,"close":9091,"volume":45949},{"date":"2025-08-14","open":9023,"high":9101,"low":8887,"close":8935,"volume":44787},{"date":"2025-08-18","open":8867,"high":8945,"low":8672,"close":8799,"volume":63144},{"date":"2025-08-19","open":8750,"high":8857,"low":8624,"close":8731,"volume":48730},{"date":"2025-08-20","open":8624,"high":8692,"low":8429,"close":8692,"volume":67381},{"date":"2025-08-21","open":8731,"high":8818,"low":8653,"close":8672,"volume":40649},{"date":"2025-08-22","open":8692,"high":8848,"low":8633,"close":8692,"volume":25414},{"date":"2025-08-25","open":8828,"high":8828,"low":8633,"close":8760,"volume":34155},{"date":"2025-08-26","open":8711,"high":8828,"low":8643,"close":8799,"volume":28534},{"date":"2025-08-27","open":8799,"high":8906,"low":8701,"close":8818,"volume":37056},{"date":"2025-08-28","open":8828,"high":9208,"low":8740,"close":9062,"volume":121641},{"date":"2025-08-29","open":9159,"high":9179,"low":8896,"close":8935,"volume":71566},{"date":"2025-09-01","open":8935,"high":9023,"low":8779,"close":8809,"volume":47621},{"date":"2025-09-02","open":8838,"high":8877,"low":8731,"close":8809,"volume":22452},{"date":"2025-09-03","open":8779,"high":9072,"low":8731,"close":9033,"volume":42086},{"date":"2025-09-04","open":9033,"high":9043,"low":8906,"close":9023,"volume":27855},{"date":"2025-09-05","open":9023,"high":9072,"low":8877,"close":8974,"volume":33478},{"date":"2025-09-08","open":8965,"high":8965,"low":8779,"close":8887,"volume":26445},{"date":"2025-09-09","open":8828,"high":9208,"low":8828,"close":9043,"volume":32315},{"date":"2025-09-10","open":9159,"high":9267,"low":9120,"close":9228,"volume":41333},{"date":"2025-09-11","open":9237,"high":9315,"low":9091,"close":9159,"volume":34944},{"date":"2025-09-12","open":9169,"high":9247,"low":9082,"close":9189,"volume":34047},{"date":"2025-09-15","open":9218,"high":9530,"low":9091,"close":9237,"volume":86448},{"date":"2025-09-16","open":9237,"high":9267,"low":9130,"close":9150,"volume":42721},{"date":"2025-09-17","open":9198,"high":9218,"low":9023,"close":9150,"volume":34759},{"date":"2025-09-18","open":9082,"high":9286,"low":9082,"close":9276,"volume":44633},{"date":"2025-09-19","open":9510,"high":9640,"low":9110,"close":9320,"volume":68495},{"date":"2025-09-22","open":9179,"high":9179,"low":8984,"close":9072,"volume":23214},{"date":"2025-09-23","open":8965,"high":9150,"low":8965,"close":8994,"volume":28211},{"date":"2025-09-24","open":8965,"high":9072,"low":8848,"close":8877,"volume":32735},{"date":"2025-09-25","open":8877,"high":8935,"low":8701,"close":8760,"volume":41231},{"date":"2025-09-26","open":8760,"high":8857,"low":8575,"close":8672,"volume":48573},{"date":"2025-09-29","open":8750,"high":8799,"low":8663,"close":8701,"volume":24836},{"date":"2025-09-30","open":8633,"high":8711,"low":8536,"close":8594,"volume":21501},{"date":"2025-10-01","open":8604,"high":8672,"low":8526,"close":8546,"volume":21413},{"date":"2025-10-02","open":8672,"high":8907,"low":8633,"close":8682,"volume":42317},{"date":"2025-10-10","open":8721,"high":8740,"low":8380,"close":8487,"volume":53287},{"date":"2025-10-13","open":8409,"high":8526,"low":8273,"close":8448,"volume":45259},{"date":"2025-10-14","open":8477,"high":8867,"low":8448,"close":8526,"volume":33000},{"date":"2025-10-15","open":8487,"high":8721,"low":8487,"close":8663,"volume":16236},{"date":"2025-10-16","open":9033,"high":9237,"low":8867,"close":8906,"volume":92575},{"date":"2025-10-17","open":8935,"high":9101,"low":8770,"close":8955,"volume":48205},{"date":"2025-10-20","open":9130,"high":9130,"low":8799,"close":9033,"volume":29043},{"date":"2025-10-21","open":9111,"high":9374,"low":9033,"close":9082,"volume":102858},{"date":"2025-10-22","open":9228,"high":9647,"low":9082,"close":9354,"volume":98576},{"date":"2025-10-23","open":9325,"high":9354,"low":9062,"close":9101,"volume":52694},{"date":"2025-10-24","open":9179,"high":9237,"low":8994,"close":9091,"volume":30674},{"date":"2025-10-27","open":9091,"high":9218,"low":9062,"close":9120,"volume":52581},{"date":"2025-10-28","open":9218,"high":9218,"low":8935,"close":9101,"volume":36966},{"date":"2025-10-29","open":9150,"high":9218,"low":9052,"close":9101,"volume":31673},{"date":"2025-10-30","open":9637,"high":9647,"low":9159,"close":9179,"volume":124833},{"date":"2025-10-31","open":9228,"high":9364,"low":9179,"close":9218,"volume":55562},{"date":"2025-11-03","open":9218,"high":9247,"low":9004,"close":9033,"volume":72465,"rsi_14":67.57,"sma_20":9142.5,"sma_60":9188.5,"sma_120":9529.42},{"date":"2025-11-04","open":8974,"high":9111,"low":8887,"close":8916,"volume":54411,"rsi_14":58.9,"sma_20":9159.0,"sma_60":9182.83,"sma_120":9544.17},{"date":"2025-11-05","open":8867,"high":8955,"low":8477,"close":8643,"volume":77330,"rsi_14":40.94,"sma_20":9164.0,"sma_60":9173.67,"sma_120":9556.17},{"date":"2025-11-06","open":8731,"high":8896,"low":8575,"close":8799,"volume":31196,"rsi_14":45.0,"sma_20":9172.5,"sma_60":9166.0,"sma_120":9566.33},{"date":"2025-11-07","open":8575,"high":8799,"low":8526,"close":8770,"volume":36966,"rsi_14":41.29,"sma_20":9187.0,"sma_60":9158.5,"sma_120":9575.17},{"date":"2025-11-10","open":8789,"high":9335,"low":8789,"close":9218,"volume":96317,"rsi_14":53.57,"sma_20":9226.5,"sma_60":9161.83,"sma_120":9587.83},{"date":"2025-11-11","open":9218,"high":9306,"low":9033,"close":9111,"volume":48067,"rsi_14":43.02,"sma_20":9256.5,"sma_60":9164.17,"sma_120":9601.17},{"date":"2025-11-12","open":9179,"high":9296,"low":9033,"close":9208,"volume":38492,"rsi_14":53.37,"sma_20":9284.5,"sma_60":9167.33,"sma_120":9618.17},{"date":"2025-11-13","open":9218,"high":9247,"low":9140,"close":9208,"volume":21954,"rsi_14":53.7,"sma_20":9300.0,"sma_60":9169.33,"sma_120":9629.33},{"date":"2025-11-14","open":9140,"high":9179,"low":8965,"close":8994,"volume":28381,"rsi_14":46.41,"sma_20":9302.0,"sma_60":9170.33,"sma_120":9637.08},{"date":"2025-11-17","open":9159,"high":9257,"low":9033,"close":9101,"volume":22951,"rsi_14":50.0,"sma_20":9305.5,"sma_60":9175.5,"sma_120":9644.08},{"date":"2025-11-18","open":9072,"high":9120,"low":8828,"close":8828,"volume":41890,"rsi_14":43.58,"sma_20":9292.5,"sma_60":9177.17,"sma_120":9650.83},{"date":"2025-11-19","open":8877,"high":9004,"low":8672,"close":8857,"volume":27594,"rsi_14":42.25,"sma_20":9267.0,"sma_60":9180.0,"sma_120":9661.0},{"date":"2025-11-20","open":8984,"high":9101,"low":8848,"close":9052,"volume":30382,"rsi_14":46.29,"sma_20":9264.5,"sma_60":9186.5,"sma_120":9671.5},{"date":"2025-11-21","open":8877,"high":9072,"low":8770,"close":8945,"volume":38485,"rsi_14":47.96,"sma_20":9257.0,"sma_60":9190.83,"sma_120":9681.25},{"date":"2025-11-24","open":9043,"high":9101,"low":8848,"close":8848,"volume":23944,"rsi_14":48.4,"sma_20":9243.0,"sma_60":9192.33,"sma_120":9685.83},{"date":"2025-11-25","open":8906,"high":9004,"low":8770,"close":8828,"volume":27464,"rsi_14":54.92,"sma_20":9229.0,"sma_60":9192.83,"sma_120":9677.42},{"date":"2025-11-26","open":8857,"high":9052,"low":8848,"close":9043,"volume":26367,"rsi_14":56.28,"sma_20":9226.0,"sma_60":9196.67,"sma_120":9675.92},{"date":"2025-11-27","open":9062,"high":9354,"low":9013,"close":9101,"volume":18301,"rsi_14":58.42,"sma_20":9222.0,"sma_60":9197.33,"sma_120":9674.25},{"date":"2025-11-28","open":9072,"high":9257,"low":9072,"close":9169,"volume":24491,"rsi_14":48.47,"sma_20":9219.5,"sma_60":9201.33,"sma_120":9667.17},{"date":"2025-12-01","open":9237,"high":9452,"low":9169,"close":9237,"volume":36283,"rsi_14":54.09,"sma_20":9230.0,"sma_60":9208.67,"sma_120":9660.92},{"date":"2025-12-02","open":9179,"high":9510,"low":9179,"close":9481,"volume":60478,"rsi_14":58.05,"sma_20":9259.0,"sma_60":9220.17,"sma_120":9658.75},{"date":"2025-12-03","open":9520,"high":9754,"low":9413,"close":9715,"volume":80415,"rsi_14":63.13,"sma_20":9314.0,"sma_60":9231.83,"sma_120":9660.08},{"date":"2025-12-04","open":9890,"high":9997,"low":9773,"close":9842,"volume":59147,"rsi_14":73.02,"sma_20":9367.5,"sma_60":9245.83,"sma_120":9660.92},{"date":"2025-12-05","open":9754,"high":10007,"low":9111,"close":9988,"volume":91438,"rsi_14":73.58,"sma_20":9430.0,"sma_60":9263.17,"sma_120":9663.75},{"date":"2025-12-08","open":10085,"high":10114,"low":9822,"close":9939,"volume":72494,"rsi_14":83.53,"sma_20":9467.0,"sma_60":9281.17,"sma_120":9669.0},{"date":"2025-12-09","open":9822,"high":9910,"low":9734,"close":9861,"volume":39127,"rsi_14":79.43,"sma_20":9505.5,"sma_60":9295.17,"sma_120":9663.25},{"date":"2025-12-10","open":9949,"high":9949,"low":9637,"close":9695,"volume":43741,"rsi_14":69.19,"sma_20":9530.5,"sma_60":9303.17,"sma_120":9655.33},{"date":"2025-12-11","open":9734,"high":9842,"low":9637,"close":9764,"volume":40243,"rsi_14":75.0,"sma_20":9559.0,"sma_60":9313.5,"sma_120":9652.75},{"date":"2025-12-12","open":9764,"high":9890,"low":9715,"close":9871,"volume":32587,"rsi_14":81.07,"sma_20":9604.0,"sma_60":9325.17,"sma_120":9651.25},{"date":"2025-12-15","open":9812,"high":9929,"low":9676,"close":9725,"volume":50758,"rsi_14":75.27,"sma_20":9636.0,"sma_60":9333.5,"sma_120":9651.0},{"date":"2025-12-16","open":9754,"high":9822,"low":9530,"close":9549,"volume":35891,"rsi_14":64.61,"sma_20":9673.0,"sma_60":9340.33,"sma_120":9651.17},{"date":"2025-12-17","open":9530,"high":9695,"low":9530,"close":9559,"volume":44142,"rsi_14":63.58,"sma_20":9709.0,"sma_60":9347.33,"sma_120":9649.58},{"date":"2025-12-18","open":9510,"high":9715,"low":9413,"close":9569,"volume":42729,"rsi_14":62.28,"sma_20":9735.5,"sma_60":9352.0,"sma_120":9646.0},{"date":"2025-12-19","open":9578,"high":9676,"low":9403,"close":9598,"volume":44471,"rsi_14":61.35,"sma_20":9769.0,"sma_60":9360.83,"sma_120":9644.92},{"date":"2025-12-22","open":9647,"high":9744,"low":9588,"close":9715,"volume":50762,"rsi_14":58.0,"sma_20":9813.5,"sma_60":9371.83,"sma_120":9646.17},{"date":"2025-12-23","open":9793,"high":9812,"low":9354,"close":9549,"volume":42880,"rsi_14":44.06,"sma_20":9850.5,"sma_60":9381.33,"sma_120":9645.33},{"date":"2025-12-24","open":9539,"high":9686,"low":9501,"close":9598,"volume":17409,"rsi_14":40.74,"sma_20":9879.0,"sma_60":9393.67,"sma_120":9632.08},{"date":"2025-12-26","open":9608,"high":9627,"low":9442,"close":9520,"volume":31125,"rsi_14":31.25,"sma_20":9900.5,"sma_60":9406.67,"sma_120":9617.08},{"date":"2025-12-29","open":9680,"high":9740,"low":9540,"close":9650,"volume":21848,"rsi_14":29.63,"sma_20":9912.5,"sma_60":9419.17,"sma_120":9605.83},{"date":"2025-12-30","open":9720,"high":9790,"low":9580,"close":9650,"volume":25610,"rsi_14":31.5,"sma_20":9921.0,"sma_60":9431.17,"sma_120":9598.67},{"date":"2026-01-02","open":9680,"high":9820,"low":9560,"close":9620,"volume":79615,"rsi_14":35.4,"sma_20":9915.5,"sma_60":9444.5,"sma_120":9592.83},{"date":"2026-01-05","open":9620,"high":9800,"low":9400,"close":9450,"volume":107878,"rsi_14":26.83,"sma_20":9889.5,"sma_60":9455.83,"sma_120":9582.58},{"date":"2026-01-06","open":9480,"high":9780,"low":9300,"close":9340,"volume":94155,"rsi_14":17.89,"sma_20":9851.5,"sma_60":9463.83,"sma_120":9569.17},{"date":"2026-01-07","open":9340,"high":9510,"low":9200,"close":9340,"volume":84349,"rsi_14":20.37,"sma_20":9806.0,"sma_60":9474.33,"sma_120":9554.58},{"date":"2026-01-08","open":9350,"high":9400,"low":9070,"close":9140,"volume":79342,"rsi_14":20.0,"sma_20":9753.0,"sma_60":9482.17,"sma_120":9539.5},{"date":"2026-01-09","open":9150,"high":9510,"low":9060,"close":9500,"volume":83909,"rsi_14":39.31,"sma_20":9722.0,"sma_60":9494.67,"sma_120":9519.33},{"date":"2026-01-12","open":9530,"high":9880,"low":9420,"close":9470,"volume":86659,"rsi_14":38.1,"sma_20":9698.0,"sma_60":9504.33,"sma_120":9495.17},{"date":"2026-01-13","open":9470,"high":10400,"low":9470,"close":9900,"volume":329759,"rsi_14":51.34,"sma_20":9692.0,"sma_60":9517.0,"sma_120":9480.58},{"date":"2026-01-14","open":9900,"high":10180,"low":9850,"close":10010,"volume":117582,"rsi_14":51.08,"sma_20":9686.0,"sma_60":9530.67,"sma_120":9466.92},{"date":"2026-01-15","open":10040,"high":10090,"low":9790,"close":10010,"volume":137699,"rsi_14":56.21,"sma_20":9687.5,"sma_60":9543.0,"sma_120":9456.17},{"date":"2026-01-16","open":10450,"high":11990,"low":10450,"close":10670,"volume":2362317,"rsi_14":44.34,"sma_20":10821.0,"sma_60":10140.83,"sma_120":8896.58},{"date":"2026-01-19","open":11370,"high":11380,"low":10820,"close":11000,"volume":611871,"rsi_14":74.12,"sma_20":9790.5,"sma_60":9588.83,"sma_120":9451.67},{"date":"2026-01-20","open":11000,"high":11000,"low":10380,"close":10820,"volume":262841,"rsi_14":72.41,"sma_20":9840.5,"sma_60":9613.5,"sma_120":9449.17},{"date":"2026-01-21","open":10500,"high":10920,"low":10470,"close":10790,"volume":331453,"rsi_14":71.59,"sma_20":9887.5,"sma_60":9637.83,"sma_120":9451.42},{"date":"2026-01-22","open":10920,"high":11250,"low":10580,"close":10630,"volume":252147,"rsi_14":68.23,"sma_20":9920.5,"sma_60":9659.0,"sma_120":9453.25},{"date":"2026-01-23","open":10770,"high":11040,"low":10690,"close":11000,"volume":294917,"rsi_14":76.09,"sma_20":9980.5,"sma_60":9686.67,"sma_120":9458.83},{"date":"2026-01-26","open":11150,"high":11160,"low":10730,"close":10750,"volume":167662,"rsi_14":72.67,"sma_20":10025.5,"sma_60":9710.17,"sma_120":9462.58},{"date":"2026-01-27","open":10490,"high":10550,"low":10300,"close":10450,"volume":170260,"rsi_14":66.28,"sma_20":10059.5,"sma_60":9727.33,"sma_120":9464.33},{"date":"2026-01-28","open":10520,"high":10560,"low":10260,"close":10320,"volume":205795,"rsi_14":67.66,"sma_20":10093.0,"sma_60":9741.67,"sma_120":9466.42},{"date":"2026-01-29","open":10360,"high":10530,"low":10090,"close":10510,"volume":248813,"rsi_14":65.93,"sma_20":10136.0,"sma_60":9762.33,"sma_120":9475.42},{"date":"2026-01-30","open":10790,"high":10790,"low":10510,"close":10660,"volume":292499,"rsi_14":68.09,"sma_20":10188.0,"sma_60":9787.5,"sma_120":9485.17},{"date":"2026-02-02","open":10610,"high":11120,"low":10340,"close":10560,"volume":311161,"rsi_14":61.15,"sma_20":10243.5,"sma_60":9815.67,"sma_120":9494.67},{"date":"2026-02-03","open":10700,"high":10830,"low":10540,"close":10830,"volume":145946,"rsi_14":63.14,"sma_20":10318.0,"sma_60":9845.67,"sma_120":9505.83},{"date":"2026-02-04","open":10920,"high":11070,"low":10730,"close":10990,"volume":192916,"rsi_14":64.94,"sma_20":10400.5,"sma_60":9878.83,"sma_120":9518.67},{"date":"2026-02-05","open":10900,"high":11040,"low":10600,"close":10700,"volume":131618,"rsi_14":50.52,"sma_20":10478.5,"sma_60":9899.5,"sma_120":9530.67},{"date":"2026-02-06","open":10590,"high":10590,"low":10140,"close":10290,"volume":168183,"rsi_14":38.13,"sma_20":10518.0,"sma_60":9915.17,"sma_120":9539.67},{"date":"2026-02-09","open":10440,"high":10640,"low":10320,"close":10480,"volume":109467,"rsi_14":44.33,"sma_20":10568.5,"sma_60":9932.33,"sma_120":9549.83},{"date":"2026-02-10","open":10590,"high":10660,"low":10500,"close":10540,"volume":92241,"rsi_14":45.87,"sma_20":10600.5,"sma_60":9950.5,"sma_120":9559.92},{"date":"2026-02-11","open":10540,"high":10750,"low":10300,"close":10740,"volume":160470,"rsi_14":51.79,"sma_20":10637.0,"sma_60":9975.67,"sma_120":9573.0},{"date":"2026-02-12","open":10840,"high":10990,"low":10620,"close":10950,"volume":147461,"rsi_14":49.14,"sma_20":10684.0,"sma_60":10002.5,"sma_120":9589.0},{"date":"2026-02-13","open":10880,"high":10890,"low":10700,"close":10780,"volume":152510,"rsi_14":50.53,"sma_20":10689.5,"sma_60":10031.17,"sma_120":9604.17},{"date":"2026-02-19","open":10790,"high":11200,"low":10780,"close":11110,"volume":289748,"rsi_14":61.54,"sma_20":10695.0,"sma_60":10064.83,"sma_120":9622.42},{"date":"2026-02-20","open":11260,"high":11290,"low":11020,"close":11240,"volume":261923,"rsi_14":66.08,"sma_20":10716.0,"sma_60":10097.33,"sma_120":9641.92},{"date":"2026-02-23","open":11430,"high":11850,"low":11000,"close":11070,"volume":299183,"rsi_14":59.86,"sma_20":10730.0,"sma_60":10128.83,"sma_120":9659.83},{"date":"2026-02-24","open":11080,"high":11080,"low":10760,"close":11000,"volume":109114,"rsi_14":56.16,"sma_20":10748.5,"sma_60":10160.83,"sma_120":9676.58},{"date":"2026-02-25","open":11020,"high":11840,"low":11000,"close":11350,"volume":398693,"rsi_14":63.12,"sma_20":10766.0,"sma_60":10199.0,"sma_120":9695.92},{"date":"2026-02-26","open":11560,"high":11590,"low":11220,"close":11400,"volume":265899,"rsi_14":60.22,"sma_20":10798.5,"sma_60":10234.33,"sma_120":9715.5},{"date":"2026-02-27","open":11220,"high":11540,"low":10950,"close":11360,"volume":239183,"rsi_14":56.93,"sma_20":10844.0,"sma_60":10268.0,"sma_120":9732.67},{"date":"2026-03-03","open":11000,"high":11050,"low":10410,"close":10410,"volume":234578,"rsi_14":45.65,"sma_20":10848.5,"sma_60":10284.67,"sma_120":9743.0},{"date":"2026-03-04","open":10250,"high":10250,"low":8800,"close":8950,"volume":314222,"rsi_14":34.7,"sma_20":10770.5,"sma_60":10275.83,"sma_120":9742.25},{"date":"2026-03-05","open":9490,"high":9970,"low":9490,"close":9800,"volume":122644,"rsi_14":43.25,"sma_20":10727.5,"sma_60":10277.0,"sma_120":9748.58},{"date":"2026-03-06","open":9800,"high":9970,"low":9510,"close":9930,"volume":121970,"rsi_14":44.03,"sma_20":10696.0,"sma_60":10276.33,"sma_120":9754.08},{"date":"2026-03-09","open":9350,"high":9350,"low":8880,"close":8970,"volume":150190,"rsi_14":34.92,"sma_20":10603.0,"sma_60":10257.5,"sma_120":9751.67},{"date":"2026-03-10","open":9390,"high":9730,"low":9300,"close":9620,"volume":110019,"rsi_14":39.46,"sma_20":10534.5,"sma_60":10247.0,"sma_120":9755.08},{"date":"2026-03-11","open":9880,"high":10500,"low":9880,"close":10080,"volume":121764,"rsi_14":44.7,"sma_20":10503.5,"sma_60":10245.0,"sma_120":9763.08},{"date":"2026-03-12","open":10330,"high":10590,"low":10080,"close":10280,"volume":89338,"rsi_14":43.59,"sma_20":10503.0,"sma_60":10247.67,"sma_120":9771.42},{"date":"2026-03-13","open":10100,"high":10200,"low":9430,"close":10000,"volume":101629,"rsi_14":40.63,"sma_20":10479.0,"sma_60":10248.5,"sma_120":9775.83},{"date":"2026-03-16","open":10000,"high":10510,"low":9730,"close":9740,"volume":83202,"rsi_14":40.09,"sma_20":10439.0,"sma_60":10243.83,"sma_120":9778.67},{"date":"2026-03-17","open":9930,"high":9990,"low":9700,"close":9700,"volume":58120,"rsi_14":40.27,"sma_20":10387.0,"sma_60":10653.0,"sma_120":9611.0},{"date":"2026-03-18","open":9760,"high":9970,"low":9630,"close":9700,"volume":87694,"rsi_14":36.97,"sma_20":10324.5,"sma_60":10623.5,"sma_120":9623.75},{"date":"2026-03-19","open":9680,"high":9680,"low":9410,"close":9440,"volume":78629,"rsi_14":35.02,"sma_20":10257.5,"sma_60":10594.5,"sma_120":9633.33},{"date":"2026-03-20","open":9500,"high":10490,"low":9490,"close":10350,"volume":181916,"rsi_14":43.18,"sma_20":10219.5,"sma_60":10584.17,"sma_120":9649.33},{"date":"2026-03-23","open":10100,"high":10270,"low":9710,"close":9730,"volume":134748,"rsi_14":45.2,"sma_20":10144.0,"sma_60":10558.17,"sma_120":9660.83},{"date":"2026-03-24","open":10000,"high":10090,"low":9720,"close":9970,"volume":118939,"rsi_14":58.7,"sma_20":10089.0,"sma_60":10550.5,"sma_120":9674.92},{"date":"2026-03-25","open":10050,"high":10320,"low":10000,"close":10030,"volume":105538,"rsi_14":52.27,"sma_20":10040.5,"sma_60":10546.0,"sma_120":9691.5},{"date":"2026-03-26","open":10030,"high":10080,"low":9730,"close":9750,"volume":82192,"rsi_14":48.28,"sma_20":9960.5,"sma_60":10526.83,"sma_120":9704.83},{"date":"2026-03-27","open":9630,"high":9750,"low":9420,"close":9640,"volume":76708,"rsi_14":57.67,"sma_20":9872.5,"sma_60":10498.33,"sma_120":9718.5},{"date":"2026-03-30","open":9500,"high":9550,"low":9170,"close":9300,"volume":71482,"rsi_14":46.06,"sma_20":9769.5,"sma_60":10470.83,"sma_120":9729.42},{"date":"2026-03-31","open":9300,"high":9380,"low":8990,"close":8990,"volume":78121,"rsi_14":36.06,"sma_20":9698.5,"sma_60":10439.0,"sma_120":9738.75},{"date":"2026-04-01","open":9310,"high":9700,"low":9300,"close":9480,"volume":65177,"rsi_14":40.48,"sma_20":9725.0,"sma_60":10421.33,"sma_120":9753.67},{"date":"2026-04-02","open":9510,"high":9590,"low":8970,"close":9010,"volume":155165,"rsi_14":38.72,"sma_20":9685.5,"sma_60":10397.5,"sma_120":9766.17},{"date":"2026-04-03","open":9190,"high":9300,"low":9120,"close":9130,"volume":68249,"rsi_14":42.82,"sma_20":9645.5,"sma_60":10379.33,"sma_120":9779.25},{"date":"2026-04-06","open":9200,"high":9200,"low":8940,"close":8990,"volume":60197,"rsi_14":41.84,"sma_20":9646.5,"sma_60":10356.83,"sma_120":9790.33},{"date":"2026-04-07","open":9160,"high":9160,"low":8920,"close":8970,"volume":58529,"rsi_14":41.65,"sma_20":9614.0,"sma_60":10330.33,"sma_120":9800.92},{"date":"2026-04-08","open":9180,"high":9270,"low":9160,"close":9230,"volume":67981,"rsi_14":47.6,"sma_20":9571.5,"sma_60":10280.0,"sma_120":9815.42},{"date":"2026-04-09","open":9240,"high":9240,"low":9030,"close":9120,"volume":78346,"rsi_14":32.77,"sma_20":9513.5,"sma_60":10234.17,"sma_120":9827.92},{"date":"2026-04-10","open":9180,"high":9350,"low":9170,"close":9290,"volume":78830,"rsi_14":42.95,"sma_20":9478.0,"sma_60":10190.67,"sma_120":9838.25},{"date":"2026-04-13","open":9250,"high":9350,"low":9070,"close":9150,"volume":53299,"rsi_14":36.42,"sma_20":9448.5,"sma_60":10151.33,"sma_120":9845.33},{"date":"2026-04-14","open":9210,"high":9470,"low":9200,"close":9320,"volume":77051,"rsi_14":38.66,"sma_20":9429.5,"sma_60":10119.17,"sma_120":9855.08},{"date":"2026-04-15","open":9500,"high":9580,"low":9430,"close":9520,"volume":52489,"rsi_14":46.23,"sma_20":9420.5,"sma_60":10082.33,"sma_120":9864.25},{"date":"2026-04-16","open":9600,"high":9730,"low":9520,"close":9530,"volume":63743,"rsi_14":48.14,"sma_20":9425.0,"sma_60":10051.0,"sma_120":9874.0},{"date":"2026-04-17","open":9560,"high":9590,"low":9460,"close":9560,"volume":36446,"rsi_14":54.92,"sma_20":9385.5,"sma_60":10023.83,"sma_120":9885.25},{"date":"2026-04-20","open":9560,"high":9570,"low":9450,"close":9490,"volume":52897,"rsi_14":60.42,"sma_20":9373.5,"sma_60":10000.5,"sma_120":9896.83},{"date":"2026-04-21","open":9490,"high":9550,"low":9420,"close":9540,"volume":96650,"rsi_14":51.53,"sma_20":9352.0,"sma_60":9982.67,"sma_120":9908.75},{"date":"2026-04-22","open":9550,"high":9650,"low":9370,"close":9530,"volume":73390,"rsi_14":67.33,"sma_20":9327.0,"sma_60":9971.17,"sma_120":9916.58},{"date":"2026-04-23","open":9600,"high":9680,"low":9360,"close":9510,"volume":65750,"rsi_14":63.57,"sma_20":9315.0,"sma_60":9951.67,"sma_120":9924.92},{"date":"2026-04-24","open":9500,"high":9570,"low":9470,"close":9510,"volume":37068,"rsi_14":70.63,"sma_20":9308.5,"sma_60":9936.83,"sma_120":9934.67},{"date":"2026-04-27","open":9500,"high":9650,"low":9420,"close":9500,"volume":122453,"rsi_14":71.2,"sma_20":9318.5,"sma_60":9927.17,"sma_120":9947.5},{"date":"2026-04-28","open":9500,"high":9660,"low":9430,"close":9520,"volume":74171,"rsi_14":64.36,"sma_20":9345.0,"sma_60":9964.0,"sma_120":9852.83},{"date":"2026-04-29","open":9460,"high":9670,"low":9430,"close":9650,"volume":78963,"rsi_14":75.73,"sma_20":9353.5,"sma_60":9940.33,"sma_120":9833.83},{"date":"2026-04-30","open":9660,"high":9680,"low":9450,"close":9460,"volume":70827,"rsi_14":44.44,"sma_20":9458.0,"sma_60":9483.17,"sma_120":10014.83},{"date":"2026-05-04","open":9580,"high":9710,"low":9410,"close":9480,"volume":77406,"rsi_14":67.74,"sma_20":9393.5,"sma_60":9911.67,"sma_120":9863.67},{"date":"2026-05-06","open":9450,"high":9540,"low":9250,"close":9330,"volume":157323,"rsi_14":50.55,"sma_20":9410.5,"sma_60":9886.67,"sma_120":9866.17},{"date":"2026-05-07","open":9330,"high":9590,"low":9320,"close":9320,"volume":87074,"rsi_14":36.11,"sma_20":9428.0,"sma_60":9858.83,"sma_120":9868.83},{"date":"2026-05-08","open":9330,"high":9540,"low":9240,"close":9350,"volume":260763,"rsi_14":37.84,"sma_20":9434.0,"sma_60":9836.33,"sma_120":9867.92},{"date":"2026-05-11","open":9400,"high":9400,"low":9070,"close":9100,"volume":427007,"rsi_14":26.04,"sma_20":9433.0,"sma_60":9816.5,"sma_120":9865.83},{"date":"2026-05-12","open":9270,"high":9270,"low":8800,"close":8890,"volume":181298,"rsi_14":22.73,"sma_20":9413.0,"sma_60":9790.0,"sma_120":9861.17},{"date":"2026-05-13","open":9060,"high":9170,"low":8880,"close":9070,"volume":90790,"rsi_14":30.89,"sma_20":9409.0,"sma_60":9765.5,"sma_120":9858.0},{"date":"2026-05-14","open":9180,"high":9200,"low":8930,"close":9200,"volume":111892,"rsi_14":37.78,"sma_20":9403.0,"sma_60":9739.83,"sma_120":9857.75},{"date":"2026-05-15","open":9200,"high":9330,"low":8800,"close":8870,"volume":151685,"rsi_14":30.72,"sma_20":9370.5,"sma_60":9705.17,"sma_120":9853.83},{"date":"2026-05-18","open":8930,"high":9030,"low":8470,"close":9010,"volume":107908,"rsi_14":36.11,"sma_20":9344.5,"sma_60":9675.67,"sma_120":9853.42},{"date":"2026-05-19","open":8860,"high":8960,"low":8580,"close":8780,"volume":90265,"rsi_14":32.18,"sma_20":9305.5,"sma_60":9636.83,"sma_120":9850.83},{"date":"2026-05-20","open":9000,"high":9000,"low":8440,"close":8490,"volume":72606,"rsi_14":27.51,"sma_20":9255.5,"sma_60":9591.0,"sma_120":9844.17},{"date":"2026-05-21","open":8640,"high":9190,"low":8640,"close":9050,"volume":97203,"rsi_14":38.97,"sma_20":9231.0,"sma_60":9557.33,"sma_120":9843.08},{"date":"2026-05-22","open":9050,"high":9460,"low":9000,"close":9340,"volume":98695,"rsi_14":47.87,"sma_20":9221.5,"sma_60":9529.67,"sma_120":9845.25},{"date":"2026-05-26","open":9360,"high":9550,"low":9280,"close":9340,"volume":103718,"rsi_14":47.5,"sma_20":9213.0,"sma_60":9496.17,"sma_120":9847.58},{"date":"2026-05-27","open":9230,"high":9290,"low":8880,"close":9070,"volume":102329,"rsi_14":45.55,"sma_20":9191.0,"sma_60":9457.33,"sma_120":9845.83},{"date":"2026-05-28","open":9070,"high":9230,"low":8760,"close":9090,"volume":93991,"rsi_14":46.08,"sma_20":9170.5,"sma_60":9419.5,"sma_120":9843.75},{"date":"2026-05-29","open":9060,"high":9290,"low":8790,"close":8840,"volume":119445,"rsi_14":41.9,"sma_20":9136.5,"sma_60":9393.33,"sma_120":9839.0},{"date":"2026-06-01","open":8840,"high":8860,"low":8520,"close":8800,"volume":107531,"rsi_14":44.9,"sma_20":9094.0,"sma_60":9390.83,"sma_120":9833.33},{"date":"2026-06-02","open":8660,"high":8770,"low":8240,"close":8410,"volume":126975,"rsi_14":42.31,"sma_20":9041.5,"sma_60":9367.67,"sma_120":9822.33},{"date":"2026-06-04","open":8400,"high":8630,"low":8280,"close":8420,"volume":56477,"rsi_14":38.98,"sma_20":8988.5,"sma_60":9342.5,"sma_120":9809.42},{"date":"2026-06-05","open":8330,"high":8460,"low":8000,"close":8140,"volume":104850,"rsi_14":32.9,"sma_20":8929.0,"sma_60":9328.67,"sma_120":9793.08},{"date":"2026-06-08","open":7910,"high":8200,"low":7760,"close":7800,"volume":136792,"rsi_14":32.8,"sma_20":8853.0,"sma_60":9298.33,"sma_120":9772.67},{"date":"2026-06-09","open":7820,"high":8390,"low":7820,"close":8230,"volume":54818,"rsi_14":38.53,"sma_20":8797.0,"sma_60":9267.5,"sma_120":9756.25},{"date":"2026-06-10","open":8230,"high":8400,"low":8060,"close":8230,"volume":45972,"rsi_14":41.32,"sma_20":8753.5,"sma_60":9233.33,"sma_120":9740.5},{"date":"2026-06-11","open":8190,"high":8380,"low":8080,"close":8310,"volume":63224,"rsi_14":46.96,"sma_20":8724.5,"sma_60":9205.17,"sma_120":9726.83},{"date":"2026-06-12","open":8440,"high":8680,"low":8400,"close":8550,"volume":82533,"rsi_14":40.53,"sma_20":8698.5,"sma_60":9185.33,"sma_120":9714.58},{"date":"2026-06-15","open":8700,"high":8850,"low":8660,"close":8790,"volume":44822,"rsi_14":39.38,"sma_20":8678.0,"sma_60":9170.17,"sma_120":9703.42},{"date":"2026-06-16","open":9000,"high":9580,"low":9000,"close":9100,"volume":173848,"rsi_14":45.86,"sma_20":8689.5,"sma_60":9160.17,"sma_120":9696.08},{"date":"2026-06-17","open":9100,"high":9200,"low":8700,"close":9050,"volume":56870,"rsi_14":76.92,"sma_20":8718.0,"sma_60":9072.5,"sma_120":9652.33},{"date":"2026-06-18","open":9050,"high":9050,"low":8640,"close":8700,"volume":74098,"rsi_14":43.52,"sma_20":8687.5,"sma_60":9126.17,"sma_120":9680.58},{"date":"2026-06-19","open":8700,"high":8800,"low":8260,"close":8420,"volume":127472,"rsi_14":43.09,"sma_20":8684.0,"sma_60":9104.33,"sma_120":9668.92},{"date":"2026-06-22","open":8530,"high":8530,"low":8170,"close":8240,"volume":59019,"rsi_14":41.19,"sma_20":8643.5,"sma_60":9075.5,"sma_120":9655.5},{"date":"2026-06-23","open":8150,"high":8230,"low":7790,"close":7800,"volume":88905,"rsi_14":40.56,"sma_20":8566.5,"sma_60":9038.33,"sma_120":9637.42},{"date":"2026-06-24","open":7800,"high":8550,"low":7800,"close":8020,"volume":101832,"rsi_14":44.19,"sma_20":8500.5,"sma_60":9009.5,"sma_120":9622.58},{"date":"2026-06-25","open":8060,"high":8190,"low":7750,"close":7880,"volume":47530,"rsi_14":46.06,"sma_20":8441.0,"sma_60":8980.17,"sma_120":9606.17},{"date":"2026-06-26","open":7850,"high":8100,"low":7480,"close":7670,"volume":118478,"rsi_14":47.95,"sma_20":8370.0,"sma_60":8953.0,"sma_120":9588.67},{"date":"2026-06-29","open":7500,"high":8170,"low":7500,"close":8110,"volume":63581,"rsi_14":48.11,"sma_20":8333.5,"sma_60":8938.33,"sma_120":9575.83},{"date":"2026-06-30","open":8110,"high":8250,"low":7910,"close":7960,"volume":42791,"rsi_14":45.95,"sma_20":8291.5,"sma_60":8913.0,"sma_120":9561.75},{"date":"2026-07-01","open":8050,"high":8540,"low":7980,"close":8510,"volume":108627,"rsi_14":52.63,"sma_20":8296.5,"sma_60":8904.67,"sma_120":9552.5},{"date":"2026-07-02","open":8490,"high":8520,"low":8010,"close":8060,"volume":71263,"rsi_14":43.89,"sma_20":8278.5,"sma_60":8886.83,"sma_120":9540.92},{"date":"2026-07-03","open":8070,"high":8320,"low":7920,"close":8220,"volume":41400,"rsi_14":42.75,"sma_20":8282.5,"sma_60":8874.0,"sma_120":9531.58},{"date":"2026-07-06","open":8320,"high":8340,"low":8040,"close":8090,"volume":56646,"rsi_14":36.53,"sma_20":8297.0,"sma_60":8859.33,"sma_120":9521.17},{"date":"2026-07-07","open":8030,"high":8190,"low":7680,"close":7840,"volume":46716,"rsi_14":34.68,"sma_20":8277.5,"sma_60":8836.17,"sma_120":9510.33},{"date":"2026-07-08","open":7780,"high":8040,"low":7620,"close":7630,"volume":50397,"rsi_14":35.96,"sma_20":8247.5,"sma_60":8811.33,"sma_120":9494.75},{"date":"2026-07-09","open":7610,"high":7740,"low":7360,"close":7470,"volume":37838,"rsi_14":37.13,"sma_20":8205.5,"sma_60":8781.0,"sma_120":9478.08},{"date":"2026-07-10","open":7480,"high":7890,"low":7480,"close":7700,"volume":48429,"rsi_14":42.78,"sma_20":8163.0,"sma_60":8756.83,"sma_120":9459.75},{"date":"2026-07-13","open":7710,"high":7900,"low":7450,"close":7490,"volume":40754,"rsi_14":45.58,"sma_20":8098.0,"sma_60":8726.33,"sma_120":9438.75},{"date":"2026-07-14","open":7430,"high":7570,"low":7270,"close":7400,"volume":113604,"rsi_14":40.83,"sma_20":8013.0,"sma_60":8691.0,"sma_120":9417.0},{"date":"2026-07-15","open":7590,"high":7750,"low":7510,"close":7640,"volume":17214,"rsi_14":46.55,"sma_20":7942.5,"sma_60":8659.5,"sma_120":9391.75},{"date":"2026-07-16","open":7490,"high":7640,"low":7440,"close":7550,"volume":23789,"rsi_14":48.21,"sma_20":7885.0,"sma_60":8626.0,"sma_120":9363.0},{"date":"2026-07-20","open":7360,"high":7550,"low":7220,"close":7220,"volume":37169,"rsi_14":36.31,"sma_20":7825.0,"sma_60":8588.17,"sma_120":9333.0},{"date":"2026-07-21","open":7190,"high":7350,"low":7000,"close":7300,"volume":43325,"rsi_14":39.62,"sma_20":7778.0,"sma_60":8550.83,"sma_120":9303.92},{"date":"2026-07-22","open":7330,"high":7650,"low":7330,"close":7390,"volume":39452,"rsi_14":29.41,"sma_20":7757.5,"sma_60":8515.17,"sma_120":9276.92},{"date":"2026-07-23","open":7510,"high":7660,"low":7410,"close":7630,"volume":27898,"rsi_14":41.43,"sma_20":7738.0,"sma_60":8483.83,"sma_120":9248.83},{"date":"2026-07-24","open":7600,"high":7700,"low":7430,"close":7500,"volume":21862,"rsi_14":35.48,"sma_20":7719.0,"sma_60":8450.33,"sma_120":9221.75},{"date":"2026-07-27","open":7530,"high":7680,"low":7440,"close":7520,"volume":20638,"rsi_14":37.97,"sma_20":7711.5,"sma_60":8417.33,"sma_120":9197.33},{"date":"2026-07-28","open":7370,"high":7500,"low":7110,"close":7110,"volume":47255,"rsi_14":35.57,"sma_20":7661.5,"sma_60":8377.17,"sma_120":9170.58},{"date":"2026-07-29","open":7230,"high":7330,"low":6710,"close":6840,"volume":81275,"rsi_14":34.75,"sma_20":7605.5,"sma_60":8330.33,"sma_120":9140.0},{"date":"2026-07-30","open":6550,"high":7240,"low":6550,"close":7150,"volume":32106,"rsi_14":44.16,"sma_20":7537.5,"sma_60":8291.83,"sma_120":9110.75},{"date":"2026-07-31","open":7290,"high":7590,"low":7220,"close":7480,"volume":63331,"rsi_14":46.13,"sma_20":7508.5,"sma_60":8258.5,"sma_120":9085.08},{"date":"2026-08-03","open":7360,"high":7760,"low":7360,"close":7510,"volume":29014,"rsi_14":50.38,"sma_20":7473.0,"sma_60":8228.17,"sma_120":9057.42},{"date":"2026-08-04","open":7600,"high":7860,"low":7600,"close":7840,"volume":17599,"rsi_14":57.59,"sma_20":7460.5,"sma_60":8203.5,"sma_120":9031.17},{"date":"2026-08-05","open":7890,"high":8020,"low":7850,"close":7880,"volume":35204,"rsi_14":54.44,"sma_20":7462.5,"sma_60":8179.0,"sma_120":9007.67},{"date":"2026-08-06","open":8080,"high":8110,"low":7930,"close":8060,"volume":23986,"rsi_14":59.14,"sma_20":7484.0,"sma_60":8161.67,"sma_120":8989.08},{"date":"2026-08-07","open":8100,"high":8160,"low":7800,"close":7980,"volume":25280,"rsi_14":64.96,"sma_20":7509.5,"sma_60":8146.5,"sma_120":8968.25},{"date":"2026-08-10","open":8160,"high":8270,"low":7890,"close":8250,"volume":44724,"rsi_14":67.4,"sma_20":7537.0,"sma_60":8132.83,"sma_120":8949.17},{"date":"2026-08-11","open":8340,"high":8520,"low":8220,"close":8400,"volume":39644,"rsi_14":68.1,"sma_20":7582.5,"sma_60":8119.5,"sma_120":8929.67},{"date":"2026-08-12","open":8470,"high":8470,"low":8190,"close":8270,"volume":30175,"rsi_14":61.94,"sma_20":7626.0,"sma_60":8109.5,"sma_120":8907.33},{"date":"2026-08-13","open":8270,"high":8460,"low":8220,"close":8280,"volume":18108,"rsi_14":65.23,"sma_20":7658.0,"sma_60":8097.33,"sma_120":8886.5},{"date":"2026-08-14","open":8280,"high":8490,"low":8280,"close":8470,"volume":26018,"rsi_14":67.4,"sma_20":7704.0,"sma_60":8092.17,"sma_120":8864.5},{"date":"2026-08-18","open":8500,"high":8500,"low":8170,"close":8270,"volume":40583,"rsi_14":73.02,"sma_20":7756.5,"sma_60":8088.5,"sma_120":8839.75},{"date":"2026-08-19","open":8180,"high":8190,"low":7990,"close":8100,"volume":22370,"rsi_14":76.03,"sma_20":7796.5,"sma_60":8072.67,"sma_120":8815.0},{"date":"2026-08-20","open":8150,"high":8210,"low":7920,"close":7950,"volume":53433,"rsi_14":67.7,"sma_20":7824.5,"sma_60":8049.5,"sma_120":8789.58},{"date":"2026-08-21","open":7890,"high":7890,"low":7690,"close":7720,"volume":52909,"rsi_14":55.56,"sma_20":7829.0,"sma_60":8022.5,"sma_120":8759.33},{"date":"2026-08-24","open":7940,"high":7940,"low":7710,"close":7780,"volume":34400,"rsi_14":56.16,"sma_20":7843.0,"sma_60":8001.0,"sma_120":8729.17},{"date":"2026-08-25","open":7800,"high":7980,"low":7710,"close":7980,"volume":31514,"rsi_14":53.4,"sma_20":7866.0,"sma_60":7982.5,"sma_120":8701.0},{"date":"2026-08-26","open":8040,"high":8040,"low":7860,"close":7950,"volume":24089,"rsi_14":51.71,"sma_20":7908.0,"sma_60":7967.67,"sma_120":8680.5},{"date":"2026-08-27","open":7990,"high":7990,"low":7810,"close":7850,"volume":19732,"rsi_14":44.67,"sma_20":7958.5,"sma_60":7951.83,"sma_120":8671.33},{"date":"2026-08-28","open":7930,"high":7960,"low":7750,"close":7930,"volume":18517,"rsi_14":48.73,"sma_20":7997.5,"sma_60":7943.83,"sma_120":8655.75},{"date":"2026-08-31","open":7880,"high":7990,"low":7730,"close":7960,"volume":12956,"rsi_14":41.62,"sma_20":8021.5,"sma_60":7936.17,"sma_120":8639.33},{"date":"2026-09-01","open":7900,"high":8050,"low":7885,"close":8030,"volume":18995,"rsi_14":38.79,"sma_20":8047.5,"sma_60":7934.33,"sma_120":8631.5},{"date":"2026-09-02","open":8000,"high":8000,"low":7790,"close":7860,"volume":24574,"rsi_14":37.87,"sma_20":8048.5,"sma_60":7935.33,"sma_120":8616.83},{"date":"2026-09-03","open":7800,"high":7880,"low":7720,"close":7770,"volume":26180,"rsi_14":35.59,"sma_20":8043.0,"sma_60":7927.67,"sma_120":8597.58},{"date":"2026-09-04","open":7750,"high":7860,"low":7750,"close":7760,"volume":16202,"rsi_14":27.67,"sma_20":8028.0,"sma_60":7919.83,"sma_120":8576.58},{"date":"2026-09-07","open":7880,"high":7880,"low":7750,"close":7750,"volume":5973,"rsi_14":31.43,"sma_20":8016.5,"sma_60":7910.5,"sma_120":8557.83},{"date":"2026-09-08","open":7720,"high":7800,"low":7590,"close":7590,"volume":38388,"rsi_14":31.65,"sma_20":7983.5,"sma_60":7894.5,"sma_120":8539.92},{"date":"2026-09-09","open":7640,"high":7640,"low":7540,"close":7580,"volume":14016,"rsi_14":35.2,"sma_20":7942.5,"sma_60":7874.33,"sma_120":8522.25},{"date":"2026-09-10","open":7570,"high":7700,"low":7510,"close":7640,"volume":32296,"rsi_14":46.3,"sma_20":7911.0,"sma_60":7850.0,"sma_120":8505.08},{"date":"2026-09-11","open":7640,"high":7690,"low":7550,"close":7620,"volume":12821,"rsi_14":42.31,"sma_20":7878.0,"sma_60":7826.17,"sma_120":8489.92},{"date":"2026-09-14","open":7580,"high":7630,"low":7450,"close":7550,"volume":12787,"rsi_14":26.37,"sma_20":7832.0,"sma_60":7807.0,"sma_120":8466.58},{"date":"2026-09-15","open":7580,"high":7580,"low":7380,"close":7480,"volume":39480,"rsi_14":25.26,"sma_20":7792.5,"sma_60":7791.33,"sma_120":8447.83},{"date":"2026-09-16","open":7470,"high":7550,"low":7360,"close":7430,"volume":9806,"rsi_14":26.67,"sma_20":7759.0,"sma_60":7777.83,"sma_120":8426.67},{"date":"2026-09-17","open":7470,"high":7580,"low":7350,"close":7450,"volume":16865,"rsi_14":21.43,"sma_20":7734.0,"sma_60":7772.0,"sma_120":8405.17},{"date":"2026-09-18","open":7500,"high":7510,"low":7360,"close":7460,"volume":14991,"rsi_14":19.51,"sma_20":7721.0,"sma_60":7762.67,"sma_120":8386.08},{"date":"2026-09-21","open":7460,"high":7470,"low":7300,"close":7380,"volume":45529,"rsi_14":10.84,"sma_20":7701.0,"sma_60":7754.33,"sma_120":8367.25},{"date":"2026-09-22","open":7310,"high":7400,"low":7220,"close":7300,"volume":32580,"rsi_14":12.16,"sma_20":7667.0,"sma_60":7748.17,"sma_120":8350.58},{"date":"2026-09-23","open":7370,"high":7370,"low":7250,"close":7300,"volume":24155,"rsi_14":13.85,"sma_20":7634.5,"sma_60":7734.67,"sma_120":8336.5},{"date":"2026-09-28","open":7390,"high":7880,"low":7310,"close":7490,"volume":61271,"rsi_14":33.73,"sma_20":7616.5,"sma_60":7726.83,"sma_120":8319.92},{"date":"2026-09-29","open":7560,"high":7600,"low":7440,"close":7550,"volume":21601,"rsi_14":38.64,"sma_20":7597.5,"sma_60":7710.83,"sma_120":8307.75},{"date":"2026-09-30","open":7590,"high":7750,"low":7570,"close":7710,"volume":24150,"rsi_14":56.82,"sma_20":7585.0,"sma_60":7705.0,"sma_120":8295.92},{"date":"2026-10-01","open":7720,"high":7900,"low":7620,"close":7770,"volume":19797,"rsi_14":60.22,"sma_20":7572.0,"sma_60":7697.5,"sma_120":8285.75},{"date":"2026-10-02","open":7750,"high":7780,"low":7550,"close":7750,"volume":12904,"rsi_14":56.18,"sma_20":7566.5,"sma_60":7691.83,"sma_120":8275.58},{"date":"2026-10-06","open":7680,"high":7780,"low":7560,"close":7670,"volume":10778,"rsi_14":52.63,"sma_20":7561.5,"sma_60":7689.0,"sma_120":8262.58},{"date":"2026-10-07","open":7690,"high":7690,"low":7390,"close":7480,"volume":14892,"rsi_14":46.73,"sma_20":7547.5,"sma_60":7686.5,"sma_120":8248.92},{"date":"2026-10-08","open":7500,"high":7500,"low":7360,"close":7490,"volume":13961,"rsi_14":50.5,"sma_20":7534.5,"sma_60":7686.83,"sma_120":8233.92},{"date":"2026-10-12","open":7500,"high":7500,"low":7140,"close":7230,"volume":56495,"rsi_14":41.8,"sma_20":7516.5,"sma_60":7679.0,"sma_120":8217.92},{"date":"2026-10-13","open":7230,"high":7260,"low":6960,"close":7220,"volume":35913,"rsi_14":40.5,"sma_20":7498.5,"sma_60":7674.5,"sma_120":8200.42},{"date":"2026-10-14","open":7250,"high":7380,"low":7210,"close":7290,"volume":15789,"rsi_14":43.31,"sma_20":7481.0,"sma_60":7672.67,"sma_120":8181.83},{"date":"2026-10-15","open":7010,"high":7270,"low":6930,"close":7060,"volume":48488,"rsi_14":38.73,"sma_20":7453.0,"sma_60":7663.0,"sma_120":8161.25},{"date":"2026-10-16","open":7280,"high":7450,"low":7030,"close":7300,"volume":25184,"rsi_14":50.0,"sma_20":7440.5,"sma_60":7658.83,"sma_120":8142.42},{"date":"2026-10-19","open":7300,"high":7570,"low":7200,"close":7500,"volume":16513,"rsi_14":55.62,"sma_20":7441.5,"sma_60":7663.5,"sma_120":8125.83},{"date":"2026-10-20","open":7540,"high":7540,"low":7070,"close":7230,"volume":18013,"rsi_14":43.01,"sma_20":7431.5,"sma_60":7662.33,"sma_120":8106.58},{"date":"2026-10-21","open":7390,"high":7390,"low":7030,"close":7170,"volume":33559,"rsi_14":39.78,"sma_20":7417.5,"sma_60":7658.67,"sma_120":8086.92},{"date":"2026-10-22","open":7170,"high":7200,"low":7030,"close":7080,"volume":13833,"rsi_14":32.4,"sma_20":7398.5,"sma_60":7649.5,"sma_120":8066.67},{"date":"2026-10-23","open":7067,"high":7067,"low":6722,"close":6880,"volume":27342}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7513.199183554521,"pbr":0.09,"per":0.92,"roa":1.17,"roe":2.61,"grade":"C","comment":"PER 0.92배, ROE 2.61%","revenue":5053645930804.0,"analysis":"PER 0.9배입니다. ROE 2.6%입니다. 시가총액 1627.49억. 매출 5.05조, 영업이익 2027.96억.","eps_basis":"TTM","debt_ratio":1.233179643698283,"market_cap":161574364480,"net_income":166700471138.0,"total_debt":2208899325847.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.97,"total_assets":4000121989256.0,"total_equity":1791222663409.0,"profit_margin":3.3,"revenue_basis":"TTM","dividend_yield":2.62,"net_income_basis":"TTM","operating_income":202796336011.0,"operating_margin":4.01,"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":6880.0,"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":11150.0},{"date":"2016-10-25","close":11350.0},{"date":"2016-10-26","close":11200.0},{"date":"2016-10-27","close":11150.0},{"date":"2016-10-28","close":11100.0},{"date":"2016-10-31","close":11100.0},{"date":"2016-11-01","close":11000.0},{"date":"2016-11-02","close":10650.0},{"date":"2016-11-03","close":10650.0},{"date":"2016-11-04","close":10700.0},{"date":"2016-11-07","close":10950.0},{"date":"2016-11-08","close":11150.0},{"date":"2016-11-09","close":10700.0},{"date":"2016-11-10","close":10500.0},{"date":"2016-11-11","close":10600.0},{"date":"2016-11-14","close":10900.0},{"date":"2016-11-15","close":10650.0},{"date":"2016-11-16","close":10750.0},{"date":"2016-11-17","close":10700.0},{"date":"2016-11-18","close":10500.0},{"date":"2016-11-21","close":10400.0},{"date":"2016-11-22","close":10500.0},{"date":"2016-11-23","close":10350.0},{"date":"2016-11-24","close":10050.0},{"date":"2016-11-25","close":10150.0},{"date":"2016-11-28","close":10200.0},{"date":"2016-11-29","close":10300.0},{"date":"2016-11-30","close":10150.0},{"date":"2016-12-01","close":10150.0},{"date":"2016-12-02","close":10100.0},{"date":"2016-12-05","close":9780.0},{"date":"2016-12-06","close":9740.0},{"date":"2016-12-07","close":9800.0},{"date":"2016-12-08","close":10250.0},{"date":"2016-12-09","close":10150.0},{"date":"2016-12-12","close":10450.0},{"date":"2016-12-13","close":10500.0},{"date":"2016-12-14","close":10400.0},{"date":"2016-12-15","close":10550.0},{"date":"2016-12-16","close":10550.0},{"date":"2016-12-19","close":10550.0},{"date":"2016-12-20","close":10500.0},{"date":"2016-12-21","close":10550.0},{"date":"2016-12-22","close":10400.0},{"date":"2016-12-23","close":10550.0},{"date":"2016-12-26","close":10750.0},{"date":"2016-12-27","close":10750.0},{"date":"2016-12-28","close":10700.0},{"date":"2016-12-29","close":10700.0},{"date":"2017-01-02","close":10950.0},{"date":"2017-01-03","close":11600.0},{"date":"2017-01-04","close":11800.0},{"date":"2017-01-05","close":11750.0},{"date":"2017-01-06","close":11450.0},{"date":"2017-01-09","close":11350.0},{"date":"2017-01-10","close":11050.0},{"date":"2017-01-11","close":11350.0},{"date":"2017-01-12","close":11350.0},{"date":"2017-01-13","close":11300.0},{"date":"2017-01-16","close":11300.0},{"date":"2017-01-17","close":11350.0},{"date":"2017-01-18","close":12000.0},{"date":"2017-01-19","close":11800.0},{"date":"2017-01-20","close":11650.0},{"date":"2017-01-23","close":11750.0},{"date":"2017-01-24","close":11600.0},{"date":"2017-01-25","close":11250.0},{"date":"2017-01-26","close":11250.0},{"date":"2017-01-31","close":11050.0},{"date":"2017-02-01","close":11000.0},{"date":"2017-02-02","close":10550.0},{"date":"2017-02-03","close":10700.0},{"date":"2017-02-06","close":10550.0},{"date":"2017-02-07","close":10650.0},{"date":"2017-02-08","close":10600.0},{"date":"2017-02-09","close":10900.0},{"date":"2017-02-10","close":10750.0},{"date":"2017-02-13","close":11100.0},{"date":"2017-02-14","close":11250.0},{"date":"2017-02-15","close":11450.0},{"date":"2017-02-16","close":11450.0},{"date":"2017-02-17","close":11250.0},{"date":"2017-02-20","close":11050.0},{"date":"2017-02-21","close":11350.0},{"date":"2017-02-22","close":10950.0},{"date":"2017-02-23","close":10800.0},{"date":"2017-02-24","close":10750.0},{"date":"2017-02-27","close":10700.0},{"date":"2017-02-28","close":10600.0},{"date":"2017-03-02","close":10600.0},{"date":"2017-03-03","close":10350.0},{"date":"2017-03-06","close":9980.0},{"date":"2017-03-07","close":10150.0},{"date":"2017-03-08","close":10100.0},{"date":"2017-03-09","close":10100.0},{"date":"2017-03-10","close":10150.0},{"date":"2017-03-13","close":10050.0},{"date":"2017-03-14","close":9970.0},{"date":"2017-03-15","close":9870.0},{"date":"2017-03-16","close":10050.0},{"date":"2017-03-17","close":10000.0},{"date":"2017-03-20","close":9990.0},{"date":"2017-03-21","close":10400.0},{"date":"2017-03-22","close":10200.0},{"date":"2017-03-23","close":10150.0},{"date":"2017-03-24","close":10200.0},{"date":"2017-03-27","close":10100.0},{"date":"2017-03-28","close":10050.0},{"date":"2017-03-29","close":10200.0},{"date":"2017-03-30","close":10300.0},{"date":"2017-03-31","close":10300.0},{"date":"2017-04-03","close":10250.0},{"date":"2017-04-04","close":10150.0},{"date":"2017-04-05","close":10050.0},{"date":"2017-04-06","close":10100.0},{"date":"2017-04-07","close":10100.0},{"date":"2017-04-10","close":10050.0},{"date":"2017-04-11","close":10050.0},{"date":"2017-04-12","close":10050.0},{"date":"2017-04-13","close":10150.0},{"date":"2017-04-14","close":10000.0},{"date":"2017-04-17","close":10150.0},{"date":"2017-04-18","close":10100.0},{"date":"2017-04-19","close":10100.0},{"date":"2017-04-20","close":10150.0},{"date":"2017-04-21","close":10000.0},{"date":"2017-04-24","close":10000.0},{"date":"2017-04-25","close":10250.0},{"date":"2017-04-26","close":10300.0},{"date":"2017-04-27","close":10250.0},{"date":"2017-04-28","close":10100.0},{"date":"2017-05-02","close":10100.0},{"date":"2017-05-04","close":10250.0},{"date":"2017-05-08","close":10300.0},{"date":"2017-05-10","close":10150.0},{"date":"2017-05-11","close":10300.0},{"date":"2017-05-12","close":10250.0},{"date":"2017-05-15","close":10450.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":10550.0},{"date":"2017-05-18","close":10700.0},{"date":"2017-05-19","close":10650.0},{"date":"2017-05-22","close":10700.0},{"date":"2017-05-23","close":10650.0},{"date":"2017-05-24","close":10700.0},{"date":"2017-05-25","close":10650.0},{"date":"2017-05-26","close":10500.0},{"date":"2017-05-29","close":10450.0},{"date":"2017-05-30","close":10650.0},{"date":"2017-05-31","close":10750.0},{"date":"2017-06-01","close":10600.0},{"date":"2017-06-02","close":10500.0},{"date":"2017-06-05","close":10500.0},{"date":"2017-06-07","close":10600.0},{"date":"2017-06-08","close":10800.0},{"date":"2017-06-09","close":10750.0},{"date":"2017-06-12","close":10650.0},{"date":"2017-06-13","close":10750.0},{"date":"2017-06-14","close":11100.0},{"date":"2017-06-15","close":10950.0},{"date":"2017-06-16","close":10900.0},{"date":"2017-06-19","close":10850.0},{"date":"2017-06-20","close":10900.0},{"date":"2017-06-21","close":10800.0},{"date":"2017-06-22","close":10800.0},{"date":"2017-06-23","close":10850.0},{"date":"2017-06-26","close":10750.0},{"date":"2017-06-27","close":10800.0},{"date":"2017-06-28","close":10700.0},{"date":"2017-06-29","close":10700.0},{"date":"2017-06-30","close":10800.0},{"date":"2017-07-03","close":10650.0},{"date":"2017-07-04","close":10500.0},{"date":"2017-07-05","close":10550.0},{"date":"2017-07-06","close":10550.0},{"date":"2017-07-07","close":10250.0},{"date":"2017-07-10","close":10200.0},{"date":"2017-07-11","close":10250.0},{"date":"2017-07-12","close":10200.0},{"date":"2017-07-13","close":10150.0},{"date":"2017-07-14","close":10050.0},{"date":"2017-07-17","close":10100.0},{"date":"2017-07-18","close":10000.0},{"date":"2017-07-19","close":10100.0},{"date":"2017-07-20","close":9990.0},{"date":"2017-07-21","close":10000.0},{"date":"2017-07-24","close":9980.0},{"date":"2017-07-25","close":9860.0},{"date":"2017-07-26","close":9860.0},{"date":"2017-07-27","close":9850.0},{"date":"2017-07-28","close":9790.0},{"date":"2017-07-31","close":9850.0},{"date":"2017-08-01","close":9860.0},{"date":"2017-08-02","close":9860.0},{"date":"2017-08-03","close":9560.0},{"date":"2017-08-04","close":9660.0},{"date":"2017-08-07","close":9670.0},{"date":"2017-08-08","close":9590.0},{"date":"2017-08-09","close":9490.0},{"date":"2017-08-10","close":9270.0},{"date":"2017-08-11","close":9150.0},{"date":"2017-08-14","close":9120.0},{"date":"2017-08-16","close":8950.0},{"date":"2017-08-17","close":8640.0},{"date":"2017-08-18","close":8640.0},{"date":"2017-08-21","close":8570.0},{"date":"2017-08-22","close":8500.0},{"date":"2017-08-23","close":8460.0},{"date":"2017-08-24","close":8430.0},{"date":"2017-08-25","close":8440.0},{"date":"2017-08-28","close":8620.0},{"date":"2017-08-29","close":8530.0},{"date":"2017-08-30","close":8300.0},{"date":"2017-08-31","close":8350.0},{"date":"2017-09-01","close":8400.0},{"date":"2017-09-04","close":8210.0},{"date":"2017-09-05","close":8120.0},{"date":"2017-09-06","close":7960.0},{"date":"2017-09-07","close":7970.0},{"date":"2017-09-08","close":7550.0},{"date":"2017-09-11","close":7470.0},{"date":"2017-09-12","close":7470.0},{"date":"2017-09-13","close":7300.0},{"date":"2017-09-14","close":7340.0},{"date":"2017-09-15","close":7270.0},{"date":"2017-09-18","close":7240.0},{"date":"2017-09-19","close":7310.0},{"date":"2017-09-20","close":7310.0},{"date":"2017-09-21","close":7140.0},{"date":"2017-09-22","close":7060.0},{"date":"2017-09-25","close":6910.0},{"date":"2017-09-26","close":7220.0},{"date":"2017-09-27","close":7150.0},{"date":"2017-09-28","close":7180.0},{"date":"2017-09-29","close":7440.0},{"date":"2017-10-10","close":7270.0},{"date":"2017-10-11","close":7570.0},{"date":"2017-10-12","close":7490.0},{"date":"2017-10-13","close":7490.0},{"date":"2017-10-16","close":7500.0},{"date":"2017-10-17","close":7520.0},{"date":"2017-10-18","close":7510.0},{"date":"2017-10-19","close":7590.0},{"date":"2017-10-20","close":7680.0},{"date":"2017-10-23","close":7640.0},{"date":"2017-10-24","close":7640.0},{"date":"2017-10-25","close":7650.0},{"date":"2017-10-26","close":7880.0},{"date":"2017-10-27","close":7870.0},{"date":"2017-10-30","close":7930.0},{"date":"2017-10-31","close":8020.0},{"date":"2017-11-01","close":8040.0},{"date":"2017-11-02","close":8030.0},{"date":"2017-11-03","close":8090.0},{"date":"2017-11-06","close":8080.0},{"date":"2017-11-07","close":8040.0},{"date":"2017-11-08","close":8030.0},{"date":"2017-11-09","close":8070.0},{"date":"2017-11-10","close":8100.0},{"date":"2017-11-13","close":8240.0},{"date":"2017-11-14","close":8180.0},{"date":"2017-11-15","close":8130.0},{"date":"2017-11-16","close":8030.0},{"date":"2017-11-17","close":7880.0},{"date":"2017-11-20","close":7820.0},{"date":"2017-11-21","close":7830.0},{"date":"2017-11-22","close":7960.0},{"date":"2017-11-23","close":7950.0},{"date":"2017-11-24","close":7860.0},{"date":"2017-11-27","close":7800.0},{"date":"2017-11-28","close":7820.0},{"date":"2017-11-29","close":7860.0},{"date":"2017-11-30","close":7950.0},{"date":"2017-12-01","close":7870.0},{"date":"2017-12-04","close":7820.0},{"date":"2017-12-05","close":7930.0},{"date":"2017-12-06","close":7900.0},{"date":"2017-12-07","close":7880.0},{"date":"2017-12-08","close":7780.0},{"date":"2017-12-11","close":7460.0},{"date":"2017-12-12","close":7470.0},{"date":"2017-12-13","close":7460.0},{"date":"2017-12-14","close":7750.0},{"date":"2017-12-15","close":7460.0},{"date":"2017-12-18","close":7600.0},{"date":"2017-12-19","close":7460.0},{"date":"2017-12-20","close":7450.0},{"date":"2017-12-21","close":7360.0},{"date":"2017-12-22","close":7360.0},{"date":"2017-12-26","close":7500.0},{"date":"2017-12-27","close":7420.0},{"date":"2017-12-28","close":7360.0},{"date":"2018-01-02","close":6422.4429},{"date":"2018-01-03","close":6448.6924},{"date":"2018-01-04","close":6361.1929},{"date":"2018-01-05","close":6413.6924},{"date":"2018-01-08","close":6404.9424},{"date":"2018-01-09","close":6282.4443},{"date":"2018-01-10","close":6343.6938},{"date":"2018-01-11","close":6308.6934},{"date":"2018-01-12","close":6273.6943},{"date":"2018-01-15","close":6256.1943},{"date":"2018-01-16","close":6247.4443},{"date":"2018-01-17","close":6133.6953},{"date":"2018-01-18","close":6212.4453},{"date":"2018-01-19","close":6483.6919},{"date":"2018-01-22","close":6684.9404},{"date":"2018-01-23","close":6649.9409},{"date":"2018-01-24","close":6728.6904},{"date":"2018-01-25","close":6781.1895},{"date":"2018-01-26","close":6754.9399},{"date":"2018-01-29","close":6746.1899},{"date":"2018-01-30","close":6693.6904},{"date":"2018-01-31","close":6833.689},{"date":"2018-02-01","close":6921.1885},{"date":"2018-02-02","close":6964.9385},{"date":"2018-02-05","close":6938.6875},{"date":"2018-02-06","close":6816.1895},{"date":"2018-02-07","close":6842.4385},{"date":"2018-02-08","close":6877.439},{"date":"2018-02-09","close":6772.4395},{"date":"2018-02-12","close":6571.1909},{"date":"2018-02-13","close":6378.6929},{"date":"2018-02-14","close":6194.9448},{"date":"2018-02-19","close":6186.1943},{"date":"2018-02-20","close":6194.9448},{"date":"2018-02-21","close":6212.4453},{"date":"2018-02-22","close":6168.6953},{"date":"2018-02-23","close":6229.9443},{"date":"2018-02-26","close":6212.4453},{"date":"2018-02-27","close":6194.9448},{"date":"2018-02-28","close":6203.6948},{"date":"2018-03-02","close":6098.6953},{"date":"2018-03-05","close":6037.4453},{"date":"2018-03-06","close":6019.9463},{"date":"2018-03-07","close":5932.4473},{"date":"2018-03-08","close":5844.9478},{"date":"2018-03-09","close":5871.1973},{"date":"2018-03-12","close":5914.9473},{"date":"2018-03-13","close":5949.9478},{"date":"2018-03-14","close":5941.1978},{"date":"2018-03-15","close":5914.9473},{"date":"2018-03-16","close":5801.1982},{"date":"2018-03-19","close":5809.9487},{"date":"2018-03-20","close":5836.1982},{"date":"2018-03-21","close":5809.9487},{"date":"2018-03-22","close":5818.6982},{"date":"2018-03-23","close":5652.4492},{"date":"2018-03-26","close":5599.9497},{"date":"2018-03-27","close":5617.4502},{"date":"2018-03-28","close":5538.7017},{"date":"2018-03-29","close":5433.7012},{"date":"2018-03-30","close":5573.7002},{"date":"2018-04-02","close":5608.7002},{"date":"2018-04-03","close":5503.7007},{"date":"2018-04-04","close":5617.4502},{"date":"2018-04-05","close":5591.1997},{"date":"2018-04-06","close":5477.4517},{"date":"2018-04-09","close":5468.7017},{"date":"2018-04-10","close":5442.4517},{"date":"2018-04-11","close":5372.4521},{"date":"2018-04-12","close":5398.7017},{"date":"2018-04-13","close":5346.2026},{"date":"2018-04-16","close":5372.4521},{"date":"2018-04-17","close":5486.2012},{"date":"2018-04-18","close":5459.9507},{"date":"2018-04-19","close":5424.9517},{"date":"2018-04-20","close":5416.2021},{"date":"2018-04-23","close":5451.2007},{"date":"2018-04-24","close":5529.9502},{"date":"2018-04-25","close":5424.9517},{"date":"2018-04-26","close":5337.4526},{"date":"2018-04-27","close":5354.9526},{"date":"2018-04-30","close":5363.7026},{"date":"2018-05-02","close":5328.7021},{"date":"2018-05-03","close":5372.4521},{"date":"2018-05-04","close":5442.4517},{"date":"2018-05-08","close":5328.7021},{"date":"2018-05-09","close":5293.7031},{"date":"2018-05-10","close":5302.4531},{"date":"2018-05-11","close":5372.4521},{"date":"2018-05-14","close":5363.7026},{"date":"2018-05-15","close":5407.4521},{"date":"2018-05-16","close":5363.7026},{"date":"2018-05-17","close":5398.7017},{"date":"2018-05-18","close":5477.4517},{"date":"2018-05-21","close":5494.9512},{"date":"2018-05-23","close":5433.7012},{"date":"2018-05-24","close":5319.9526},{"date":"2018-05-25","close":5153.7041},{"date":"2018-05-28","close":5179.9541},{"date":"2018-05-29","close":5066.2041},{"date":"2018-05-30","close":4996.2046},{"date":"2018-05-31","close":4926.2056},{"date":"2018-06-01","close":4952.4565},{"date":"2018-06-04","close":4987.4556},{"date":"2018-06-05","close":4996.2046},{"date":"2018-06-07","close":5039.9556},{"date":"2018-06-08","close":5057.4546},{"date":"2018-06-11","close":5144.9541},{"date":"2018-06-12","close":5109.9546},{"date":"2018-06-14","close":4961.2061},{"date":"2018-06-15","close":4961.2061},{"date":"2018-06-18","close":4777.457},{"date":"2018-06-19","close":4567.4595},{"date":"2018-06-20","close":4576.2095},{"date":"2018-06-21","close":4541.2095},{"date":"2018-06-22","close":4541.2095},{"date":"2018-06-25","close":4628.7085},{"date":"2018-06-26","close":4558.7095},{"date":"2018-06-27","close":4444.96},{"date":"2018-06-28","close":4444.96},{"date":"2018-06-29","close":4436.21},{"date":"2018-07-02","close":4309.3364},{"date":"2018-07-03","close":4243.7119},{"date":"2018-07-04","close":4287.4614},{"date":"2018-07-05","close":4213.0884},{"date":"2018-07-06","close":4514.96},{"date":"2018-07-09","close":4243.7119},{"date":"2018-07-10","close":4182.4624},{"date":"2018-07-11","close":4143.0884},{"date":"2018-07-12","close":4186.8374},{"date":"2018-07-13","close":4230.5874},{"date":"2018-07-16","close":4186.8374},{"date":"2018-07-17","close":4204.3379},{"date":"2018-07-18","close":4199.9629},{"date":"2018-07-19","close":4134.3384},{"date":"2018-07-20","close":4204.3379},{"date":"2018-07-23","close":4182.4624},{"date":"2018-07-24","close":4208.7134},{"date":"2018-07-25","close":4129.9639},{"date":"2018-07-26","close":4173.7124},{"date":"2018-07-27","close":4204.3379},{"date":"2018-07-30","close":4221.8379},{"date":"2018-07-31","close":4217.4629},{"date":"2018-08-01","close":4269.9614},{"date":"2018-08-02","close":4191.2119},{"date":"2018-08-03","close":4191.2119},{"date":"2018-08-06","close":4278.7124},{"date":"2018-08-07","close":4300.5864},{"date":"2018-08-08","close":4287.4614},{"date":"2018-08-09","close":4322.4614},{"date":"2018-08-10","close":4304.9619},{"date":"2018-08-13","close":4182.4624},{"date":"2018-08-14","close":4217.4629},{"date":"2018-08-16","close":4068.7139},{"date":"2018-08-17","close":4051.2144},{"date":"2018-08-20","close":4068.7139},{"date":"2018-08-21","close":4094.9631},{"date":"2018-08-22","close":4199.9629},{"date":"2018-08-23","close":4164.9624},{"date":"2018-08-24","close":4204.3379},{"date":"2018-08-27","close":4178.0879},{"date":"2018-08-28","close":4182.4624},{"date":"2018-08-29","close":4195.5874},{"date":"2018-08-30","close":4248.0869},{"date":"2018-08-31","close":4265.5869},{"date":"2018-09-03","close":4265.5869},{"date":"2018-09-04","close":4138.7134},{"date":"2018-09-05","close":4169.3379},{"date":"2018-09-06","close":4164.9624},{"date":"2018-09-07","close":4195.5874},{"date":"2018-09-10","close":4208.7134},{"date":"2018-09-11","close":4195.5874},{"date":"2018-09-12","close":4086.2139},{"date":"2018-09-13","close":4081.8389},{"date":"2018-09-14","close":4138.7134},{"date":"2018-09-17","close":4125.5884},{"date":"2018-09-18","close":4121.2129},{"date":"2018-09-19","close":4151.8384},{"date":"2018-09-20","close":4086.2139},{"date":"2018-09-21","close":4125.5884},{"date":"2018-09-27","close":4112.4624},{"date":"2018-09-28","close":4125.5884},{"date":"2018-10-01","close":4121.2129},{"date":"2018-10-02","close":4073.0889},{"date":"2018-10-04","close":3893.7153},{"date":"2018-10-05","close":3806.2161},{"date":"2018-10-08","close":3670.592},{"date":"2018-10-10","close":3451.8445},{"date":"2018-10-11","close":3237.4709},{"date":"2018-10-12","close":3246.2209},{"date":"2018-10-15","close":3228.7212},{"date":"2018-10-16","close":3233.0962},{"date":"2018-10-17","close":3294.3457},{"date":"2018-10-18","close":3272.4709},{"date":"2018-10-19","close":3246.2209},{"date":"2018-10-22","close":3219.9714},{"date":"2018-10-23","close":3163.0969},{"date":"2018-10-24","close":3167.4719},{"date":"2018-10-25","close":3119.3472},{"date":"2018-10-26","close":3158.7219},{"date":"2018-10-29","close":2887.4739},{"date":"2018-10-30","close":2883.0994},{"date":"2018-10-31","close":2944.3491},{"date":"2018-11-01","close":3049.3477},{"date":"2018-11-02","close":3202.4712},{"date":"2018-11-05","close":3219.9714},{"date":"2018-11-06","close":3224.3462},{"date":"2018-11-07","close":3128.0972},{"date":"2018-11-08","close":3180.5964},{"date":"2018-11-09","close":3254.9712},{"date":"2018-11-12","close":3254.9712},{"date":"2018-11-13","close":3237.4709},{"date":"2018-11-14","close":3228.7212},{"date":"2018-11-15","close":3228.7212},{"date":"2018-11-16","close":3228.7212},{"date":"2018-11-19","close":3263.7212},{"date":"2018-11-20","close":3215.5964},{"date":"2018-11-21","close":3241.8459},{"date":"2018-11-22","close":3180.5964},{"date":"2018-11-23","close":3114.9722},{"date":"2018-11-26","close":3114.9722},{"date":"2018-11-27","close":3106.2227},{"date":"2018-11-28","close":3119.3472},{"date":"2018-11-29","close":3149.9719},{"date":"2018-11-30","close":3128.0972},{"date":"2018-12-03","close":3163.0969},{"date":"2018-12-04","close":3263.7212},{"date":"2018-12-05","close":3268.0962},{"date":"2018-12-06","close":3114.9722},{"date":"2018-12-07","close":3123.7222},{"date":"2018-12-10","close":3084.3477},{"date":"2018-12-11","close":3027.4729},{"date":"2018-12-12","close":3136.8472},{"date":"2018-12-13","close":3233.0962},{"date":"2018-12-14","close":3272.4709},{"date":"2018-12-17","close":3259.3459},{"date":"2018-12-18","close":3281.2207},{"date":"2018-12-19","close":3276.8457},{"date":"2018-12-20","close":3272.4709},{"date":"2018-12-21","close":3250.5959},{"date":"2018-12-24","close":3189.3464},{"date":"2018-12-26","close":3075.5977},{"date":"2018-12-27","close":3199.864},{"date":"2018-12-28","close":3222.0547},{"date":"2019-01-02","close":3248.6831},{"date":"2019-01-03","close":3195.426},{"date":"2019-01-04","close":3266.4358},{"date":"2019-01-07","close":3319.6929},{"date":"2019-01-08","close":3315.2549},{"date":"2019-01-09","close":3315.2549},{"date":"2019-01-10","close":3399.5781},{"date":"2019-01-11","close":3412.8928},{"date":"2019-01-14","close":3461.7119},{"date":"2019-01-15","close":3483.9019},{"date":"2019-01-16","close":3608.1687},{"date":"2019-01-17","close":3541.5972},{"date":"2019-01-18","close":3670.3018},{"date":"2019-01-21","close":3807.8826},{"date":"2019-01-22","close":3776.8157},{"date":"2019-01-23","close":3807.8826},{"date":"2019-01-24","close":3856.7017},{"date":"2019-01-25","close":3856.7017},{"date":"2019-01-28","close":3807.8826},{"date":"2019-01-29","close":3830.073},{"date":"2019-01-30","close":3861.1399},{"date":"2019-01-31","close":3856.7017},{"date":"2019-02-01","close":3767.9399},{"date":"2019-02-07","close":3799.0066},{"date":"2019-02-08","close":3763.5017},{"date":"2019-02-11","close":3759.0637},{"date":"2019-02-12","close":3759.0637},{"date":"2019-02-13","close":3878.8923},{"date":"2019-02-14","close":3856.7017},{"date":"2019-02-15","close":3834.5112},{"date":"2019-02-18","close":3785.6924},{"date":"2019-02-19","close":3719.1213},{"date":"2019-02-20","close":3754.6255},{"date":"2019-02-21","close":3736.873},{"date":"2019-02-22","close":3727.9973},{"date":"2019-02-25","close":3790.1309},{"date":"2019-02-26","close":3745.7495},{"date":"2019-02-27","close":3772.3779},{"date":"2019-02-28","close":3759.0637},{"date":"2019-03-04","close":3692.4927},{"date":"2019-03-05","close":3723.5588},{"date":"2019-03-06","close":3696.9307},{"date":"2019-03-07","close":3577.1023},{"date":"2019-03-08","close":3439.521},{"date":"2019-03-11","close":3421.769},{"date":"2019-03-12","close":3563.7881},{"date":"2019-03-13","close":3563.7881},{"date":"2019-03-14","close":3563.7881},{"date":"2019-03-15","close":3568.2258},{"date":"2019-03-18","close":3585.9783},{"date":"2019-03-19","close":3701.3687},{"date":"2019-03-20","close":3958.7773},{"date":"2019-03-21","close":4003.1592},{"date":"2019-03-22","close":3909.9585},{"date":"2019-03-25","close":3785.6924},{"date":"2019-03-26","close":3763.5017},{"date":"2019-03-27","close":3767.9399},{"date":"2019-03-28","close":3683.616},{"date":"2019-03-29","close":3759.0637},{"date":"2019-04-01","close":3847.8259},{"date":"2019-04-02","close":3887.7688},{"date":"2019-04-03","close":3918.8352},{"date":"2019-04-04","close":3967.6536},{"date":"2019-04-05","close":4127.4253},{"date":"2019-04-08","close":4114.1108},{"date":"2019-04-09","close":4149.6162},{"date":"2019-04-10","close":4158.4917},{"date":"2019-04-11","close":4216.1875},{"date":"2019-04-12","close":4282.7588},{"date":"2019-04-15","close":4287.1968},{"date":"2019-04-16","close":4229.5015},{"date":"2019-04-17","close":4176.2441},{"date":"2019-04-18","close":4278.3208},{"date":"2019-04-19","close":4278.3208},{"date":"2019-04-22","close":4278.3208},{"date":"2019-04-23","close":4265.0063},{"date":"2019-04-24","close":4291.6348},{"date":"2019-04-25","close":4176.2441},{"date":"2019-04-26","close":4118.5488},{"date":"2019-04-29","close":4193.9966},{"date":"2019-04-30","close":4171.8057},{"date":"2019-05-02","close":4176.2441},{"date":"2019-05-03","close":4065.2927},{"date":"2019-05-07","close":4083.0447},{"date":"2019-05-08","close":4012.0354},{"date":"2019-05-09","close":3909.9585},{"date":"2019-05-10","close":3883.3301},{"date":"2019-05-13","close":3874.4543},{"date":"2019-05-14","close":3785.6924},{"date":"2019-05-15","close":3896.6445},{"date":"2019-05-16","close":3830.073},{"date":"2019-05-17","close":3790.1309},{"date":"2019-05-20","close":3763.5017},{"date":"2019-05-21","close":3736.873},{"date":"2019-05-22","close":3745.7495},{"date":"2019-05-23","close":3688.054},{"date":"2019-05-24","close":3719.1213},{"date":"2019-05-27","close":3799.0066},{"date":"2019-05-28","close":3785.6924},{"date":"2019-05-29","close":3736.873},{"date":"2019-05-30","close":3807.8826},{"date":"2019-05-31","close":3750.1877},{"date":"2019-06-03","close":3790.1309},{"date":"2019-06-04","close":3763.5017},{"date":"2019-06-05","close":3723.5588},{"date":"2019-06-07","close":3736.873},{"date":"2019-06-10","close":3830.073},{"date":"2019-06-11","close":3874.4543},{"date":"2019-06-12","close":3896.6445},{"date":"2019-06-13","close":3896.6445},{"date":"2019-06-14","close":3870.0166},{"date":"2019-06-17","close":3923.2734},{"date":"2019-06-18","close":3870.0166},{"date":"2019-06-19","close":3852.2634},{"date":"2019-06-20","close":3856.7017},{"date":"2019-06-21","close":3812.3206},{"date":"2019-06-24","close":3830.073},{"date":"2019-06-25","close":3710.2444},{"date":"2019-06-26","close":3683.616},{"date":"2019-06-27","close":4367.0825},{"date":"2019-06-28","close":4464.7207},{"date":"2019-07-01","close":4433.6538},{"date":"2019-07-02","close":4158.4917},{"date":"2019-07-03","close":4384.8345},{"date":"2019-07-04","close":4686.625},{"date":"2019-07-05","close":4136.3027},{"date":"2019-07-08","close":4127.4253},{"date":"2019-07-09","close":3923.2734},{"date":"2019-07-10","close":3870.0166},{"date":"2019-07-11","close":3901.0828},{"date":"2019-07-12","close":3901.0828},{"date":"2019-07-15","close":3861.1399},{"date":"2019-07-16","close":3949.9019},{"date":"2019-07-17","close":3843.3872},{"date":"2019-07-18","close":3732.4355},{"date":"2019-07-19","close":3843.3872},{"date":"2019-07-22","close":3763.5017},{"date":"2019-07-23","close":3714.6831},{"date":"2019-07-24","close":3936.5874},{"date":"2019-07-25","close":3532.7212},{"date":"2019-07-26","close":3381.8262},{"date":"2019-07-29","close":3000.1499},{"date":"2019-07-30","close":3031.2166},{"date":"2019-07-31","close":3026.7783},{"date":"2019-08-01","close":2951.3311},{"date":"2019-08-02","close":2915.8264},{"date":"2019-08-05","close":2747.1792},{"date":"2019-08-06","close":2631.7881},{"date":"2019-08-07","close":2698.3599},{"date":"2019-08-08","close":2795.9976},{"date":"2019-08-09","close":2840.3787},{"date":"2019-08-12","close":2889.198},{"date":"2019-08-13","close":2915.8264},{"date":"2019-08-14","close":2915.8264},{"date":"2019-08-16","close":3004.5879},{"date":"2019-08-19","close":3168.7974},{"date":"2019-08-20","close":3146.6072},{"date":"2019-08-21","close":3146.6072},{"date":"2019-08-22","close":3093.3499},{"date":"2019-08-23","close":3066.7212},{"date":"2019-08-26","close":2973.5215},{"date":"2019-08-27","close":3026.7783},{"date":"2019-08-28","close":3115.5405},{"date":"2019-08-29","close":3080.0359},{"date":"2019-08-30","close":3115.5405},{"date":"2019-09-02","close":3284.1877},{"date":"2019-09-03","close":3190.9883},{"date":"2019-09-04","close":3222.0547},{"date":"2019-09-05","close":3226.4927},{"date":"2019-09-06","close":3248.6831},{"date":"2019-09-09","close":3164.3594},{"date":"2019-09-10","close":3186.55},{"date":"2019-09-11","close":3253.1213},{"date":"2019-09-16","close":3248.6831},{"date":"2019-09-17","close":3226.4927},{"date":"2019-09-18","close":3275.3118},{"date":"2019-09-19","close":3297.5022},{"date":"2019-09-20","close":3333.0068},{"date":"2019-09-23","close":3390.7021},{"date":"2019-09-24","close":3372.9497},{"date":"2019-09-25","close":3408.4546},{"date":"2019-09-26","close":3364.0735},{"date":"2019-09-27","close":3364.0735},{"date":"2019-09-30","close":3310.8167},{"date":"2019-10-01","close":3324.1306},{"date":"2019-10-02","close":3279.75},{"date":"2019-10-04","close":3222.0547},{"date":"2019-10-07","close":3124.4167},{"date":"2019-10-08","close":3151.0457},{"date":"2019-10-10","close":3124.4167},{"date":"2019-10-11","close":3142.1689},{"date":"2019-10-14","close":3128.8547},{"date":"2019-10-15","close":3097.7881},{"date":"2019-10-16","close":3097.7881},{"date":"2019-10-17","close":3111.1025},{"date":"2019-10-18","close":3119.9788},{"date":"2019-10-21","close":3084.4741},{"date":"2019-10-22","close":3053.4072},{"date":"2019-10-23","close":3009.0264},{"date":"2019-10-24","close":3013.4646},{"date":"2019-10-25","close":2982.3979},{"date":"2019-10-28","close":2960.2073},{"date":"2019-10-29","close":2964.6453},{"date":"2019-10-30","close":2915.8264},{"date":"2019-10-31","close":2902.5117},{"date":"2019-11-01","close":2862.5691},{"date":"2019-11-04","close":2898.0737},{"date":"2019-11-05","close":2951.3311},{"date":"2019-11-06","close":2969.0835},{"date":"2019-11-07","close":2973.5215},{"date":"2019-11-08","close":3026.7783},{"date":"2019-11-11","close":3031.2166},{"date":"2019-11-12","close":3044.5312},{"date":"2019-11-13","close":3035.6548},{"date":"2019-11-14","close":3035.6548},{"date":"2019-11-15","close":2955.7693},{"date":"2019-11-18","close":2929.1404},{"date":"2019-11-19","close":2911.3884},{"date":"2019-11-20","close":2831.5022},{"date":"2019-11-21","close":2773.8076},{"date":"2019-11-22","close":2756.0549},{"date":"2019-11-25","close":2720.5503},{"date":"2019-11-26","close":2720.5503},{"date":"2019-11-27","close":2716.1123},{"date":"2019-11-28","close":2716.1123},{"date":"2019-11-29","close":2698.3599},{"date":"2019-12-02","close":2676.1694},{"date":"2019-12-03","close":2649.541},{"date":"2019-12-04","close":2605.1599},{"date":"2019-12-05","close":2609.5981},{"date":"2019-12-06","close":2614.0361},{"date":"2019-12-09","close":2618.4741},{"date":"2019-12-10","close":2640.6648},{"date":"2019-12-11","close":2636.2266},{"date":"2019-12-12","close":2614.0361},{"date":"2019-12-13","close":2631.7881},{"date":"2019-12-16","close":2676.1694},{"date":"2019-12-17","close":2653.9788},{"date":"2019-12-18","close":2640.6648},{"date":"2019-12-19","close":2627.3503},{"date":"2019-12-20","close":2618.4741},{"date":"2019-12-23","close":2609.5981},{"date":"2019-12-24","close":2600.7214},{"date":"2019-12-26","close":2627.3503},{"date":"2019-12-27","close":2667.9797},{"date":"2019-12-30","close":2636.3792},{"date":"2020-01-02","close":2934.3264},{"date":"2020-01-03","close":2970.4409},{"date":"2020-01-06","close":2807.9243},{"date":"2020-01-07","close":2812.4382},{"date":"2020-01-08","close":2658.9509},{"date":"2020-01-09","close":2695.0657},{"date":"2020-01-10","close":2713.1228},{"date":"2020-01-13","close":2735.6948},{"date":"2020-01-14","close":2722.1519},{"date":"2020-01-15","close":2753.7522},{"date":"2020-01-16","close":2789.8672},{"date":"2020-01-17","close":2821.4675},{"date":"2020-01-20","close":2776.3235},{"date":"2020-01-21","close":2717.6372},{"date":"2020-01-22","close":2722.1519},{"date":"2020-01-23","close":2776.3235},{"date":"2020-01-28","close":2640.8933},{"date":"2020-01-29","close":2690.5513},{"date":"2020-01-30","close":2649.9221},{"date":"2020-01-31","close":3444.447},{"date":"2020-02-03","close":2934.3264},{"date":"2020-02-04","close":3814.624},{"date":"2020-02-05","close":3778.5093},{"date":"2020-02-06","close":4108.0566},{"date":"2020-02-07","close":4112.5703},{"date":"2020-02-10","close":3931.9976},{"date":"2020-02-11","close":4044.8555},{"date":"2020-02-12","close":4220.9155},{"date":"2020-02-13","close":3972.6257},{"date":"2020-02-14","close":4514.3477},{"date":"2020-02-17","close":4478.2329},{"date":"2020-02-18","close":4248.001},{"date":"2020-02-19","close":4049.3694},{"date":"2020-02-20","close":4288.6304},{"date":"2020-02-21","close":4062.9131},{"date":"2020-02-24","close":3837.1956},{"date":"2020-02-25","close":3882.3394},{"date":"2020-02-26","close":3674.6792},{"date":"2020-02-27","close":3439.9331},{"date":"2020-02-28","close":3462.5046},{"date":"2020-03-02","close":3570.8491},{"date":"2020-03-03","close":3498.6194},{"date":"2020-03-04","close":3701.7654},{"date":"2020-03-05","close":3773.9944},{"date":"2020-03-06","close":3620.5068},{"date":"2020-03-09","close":3620.5068},{"date":"2020-03-10","close":3376.7322},{"date":"2020-03-11","close":3060.7278},{"date":"2020-03-12","close":3060.7278},{"date":"2020-03-13","close":2509.9773},{"date":"2020-03-16","close":2284.26},{"date":"2020-03-17","close":2166.8872},{"date":"2020-03-18","close":1832.8252},{"date":"2020-03-19","close":1458.1342},{"date":"2020-03-20","close":1548.4214},{"date":"2020-03-23","close":1403.9622},{"date":"2020-03-24","close":1823.7965},{"date":"2020-03-25","close":2139.801},{"date":"2020-03-26","close":2193.9729},{"date":"2020-03-27","close":2130.7725},{"date":"2020-03-30","close":2284.26},{"date":"2020-03-31","close":2699.5798},{"date":"2020-04-01","close":2789.8672},{"date":"2020-04-02","close":2889.1824},{"date":"2020-04-03","close":2961.4124},{"date":"2020-04-06","close":2997.5271},{"date":"2020-04-07","close":3060.7278},{"date":"2020-04-08","close":3259.3591},{"date":"2020-04-09","close":3281.9307},{"date":"2020-04-10","close":3403.8184},{"date":"2020-04-13","close":3340.6172},{"date":"2020-04-14","close":3385.7607},{"date":"2020-04-16","close":2889.1824},{"date":"2020-04-17","close":2889.1824},{"date":"2020-04-20","close":2853.0676},{"date":"2020-04-21","close":2672.4939},{"date":"2020-04-22","close":2771.8096},{"date":"2020-04-23","close":2789.8672},{"date":"2020-04-24","close":2722.1519},{"date":"2020-04-27","close":2916.2683},{"date":"2020-04-28","close":3259.3591},{"date":"2020-04-29","close":3381.2463},{"date":"2020-05-04","close":3444.447},{"date":"2020-05-06","close":3462.5046},{"date":"2020-05-07","close":3430.9043},{"date":"2020-05-08","close":3430.9043},{"date":"2020-05-11","close":3263.8735},{"date":"2020-05-12","close":3232.2729},{"date":"2020-05-13","close":3254.8445},{"date":"2020-05-14","close":3178.1008},{"date":"2020-05-15","close":3214.2156},{"date":"2020-05-18","close":3128.4431},{"date":"2020-05-19","close":3205.1873},{"date":"2020-05-20","close":3295.4739},{"date":"2020-05-21","close":3263.8735},{"date":"2020-05-22","close":3187.1294},{"date":"2020-05-25","close":3304.5024},{"date":"2020-05-26","close":3227.7585},{"date":"2020-05-27","close":3227.7585},{"date":"2020-05-28","close":3092.3284},{"date":"2020-05-29","close":3498.6194},{"date":"2020-06-01","close":3810.1094},{"date":"2020-06-02","close":4202.8579},{"date":"2020-06-03","close":4099.0273},{"date":"2020-06-04","close":4234.458},{"date":"2020-06-05","close":4234.458},{"date":"2020-06-08","close":4252.5151},{"date":"2020-06-09","close":4293.145},{"date":"2020-06-10","close":4157.7144},{"date":"2020-06-11","close":3918.4536},{"date":"2020-06-12","close":3764.9661},{"date":"2020-06-15","close":3367.7036},{"date":"2020-06-16","close":3638.5645},{"date":"2020-06-17","close":3661.1362},{"date":"2020-06-18","close":3832.6812},{"date":"2020-06-19","close":3972.6257},{"date":"2020-06-22","close":5019.9546},{"date":"2020-06-23","close":4694.9214},{"date":"2020-06-24","close":4857.4375},{"date":"2020-06-25","close":5218.5859},{"date":"2020-06-26","close":5344.9878},{"date":"2020-06-29","close":5462.3608},{"date":"2020-06-30","close":6139.5137},{"date":"2020-07-01","close":5922.8247},{"date":"2020-07-02","close":6708.3208},{"date":"2020-07-03","close":6915.9805},{"date":"2020-07-06","close":6988.21},{"date":"2020-07-07","close":6518.7183},{"date":"2020-07-08","close":6870.8379},{"date":"2020-07-09","close":6085.3403},{"date":"2020-07-10","close":6157.5698},{"date":"2020-07-13","close":6148.5415},{"date":"2020-07-14","close":6031.1685},{"date":"2020-07-15","close":6455.5171},{"date":"2020-07-16","close":6166.5986},{"date":"2020-07-17","close":6428.4312},{"date":"2020-07-20","close":6852.7798},{"date":"2020-07-21","close":6627.0625},{"date":"2020-07-22","close":6455.5171},{"date":"2020-07-23","close":6410.3745},{"date":"2020-07-24","close":6076.3125},{"date":"2020-07-27","close":5913.7959},{"date":"2020-07-28","close":5895.7378},{"date":"2020-07-29","close":6031.1685},{"date":"2020-07-30","close":6202.7144},{"date":"2020-07-31","close":6022.1401},{"date":"2020-08-03","close":6509.689},{"date":"2020-08-04","close":7132.6694},{"date":"2020-08-05","close":7728.5635},{"date":"2020-08-06","close":9615.5596},{"date":"2020-08-07","close":9931.5654},{"date":"2020-08-10","close":9796.1348},{"date":"2020-08-11","close":9118.9824},{"date":"2020-08-12","close":9615.5596},{"date":"2020-08-13","close":10699.0039},{"date":"2020-08-14","close":11285.8701},{"date":"2020-08-18","close":9344.6982},{"date":"2020-08-19","close":9841.2783},{"date":"2020-08-20","close":9299.5566},{"date":"2020-08-21","close":9073.8398},{"date":"2020-08-24","close":8234.1699},{"date":"2020-08-25","close":8161.9414},{"date":"2020-08-26","close":9028.6953},{"date":"2020-08-27","close":8477.9453},{"date":"2020-08-28","close":8703.6631},{"date":"2020-08-31","close":8631.4326},{"date":"2020-09-01","close":8649.4893},{"date":"2020-09-02","close":8595.3174},{"date":"2020-09-03","close":8568.2324},{"date":"2020-09-04","close":8532.1172},{"date":"2020-09-07","close":8622.4043},{"date":"2020-09-08","close":8532.1172},{"date":"2020-09-09","close":8586.29},{"date":"2020-09-10","close":9254.4131},{"date":"2020-09-11","close":8775.8916},{"date":"2020-09-14","close":8505.0303},{"date":"2020-09-15","close":8459.8867},{"date":"2020-09-16","close":8640.4609},{"date":"2020-09-17","close":8459.8867},{"date":"2020-09-18","close":8189.0264},{"date":"2020-09-21","close":7295.186},{"date":"2020-09-22","close":6771.5215},{"date":"2020-09-23","close":6879.8662},{"date":"2020-09-24","close":6347.1733},{"date":"2020-09-25","close":6717.3496},{"date":"2020-09-28","close":6952.0952},{"date":"2020-09-29","close":6988.21},{"date":"2020-10-05","close":7060.4395},{"date":"2020-10-06","close":7141.6982},{"date":"2020-10-07","close":7186.8418},{"date":"2020-10-08","close":7051.4111},{"date":"2020-10-12","close":7547.9888},{"date":"2020-10-13","close":8189.0264},{"date":"2020-10-14","close":7809.8218},{"date":"2020-10-15","close":7746.6201},{"date":"2020-10-16","close":7566.0474},{"date":"2020-10-19","close":7629.248},{"date":"2020-10-20","close":7286.1572},{"date":"2020-10-21","close":7945.2515},{"date":"2020-10-22","close":7051.4111},{"date":"2020-10-23","close":8279.3145},{"date":"2020-10-26","close":9073.8398},{"date":"2020-10-27","close":8116.7974},{"date":"2020-10-28","close":8559.2041},{"date":"2020-10-29","close":8396.6865},{"date":"2020-10-30","close":8152.9126},{"date":"2020-11-02","close":10563.5732},{"date":"2020-11-03","close":10653.8604},{"date":"2020-11-04","close":10699.0039},{"date":"2020-11-05","close":10744.1484},{"date":"2020-11-06","close":10202.4268},{"date":"2020-11-09","close":10292.7129},{"date":"2020-11-10","close":10563.5732},{"date":"2020-11-11","close":12549.8877},{"date":"2020-11-12","close":11240.7256},{"date":"2020-11-13","close":10202.4268},{"date":"2020-11-16","close":10383.0},{"date":"2020-11-17","close":10834.4355},{"date":"2020-11-18","close":10428.1436},{"date":"2020-11-19","close":10699.0039},{"date":"2020-11-20","close":10383.0},{"date":"2020-11-23","close":10157.2822},{"date":"2020-11-24","close":9570.417},{"date":"2020-11-25","close":10969.8643},{"date":"2020-11-26","close":10699.0039},{"date":"2020-11-27","close":10157.2822},{"date":"2020-11-30","close":10337.8574},{"date":"2020-12-01","close":10563.5732},{"date":"2020-12-02","close":10834.4355},{"date":"2020-12-03","close":10744.1484},{"date":"2020-12-04","close":10247.5693},{"date":"2020-12-07","close":9976.709},{"date":"2020-12-08","close":9886.4209},{"date":"2020-12-09","close":9931.5654},{"date":"2020-12-10","close":9796.1348},{"date":"2020-12-11","close":9209.2686},{"date":"2020-12-14","close":9525.2744},{"date":"2020-12-15","close":9073.8398},{"date":"2020-12-16","close":8802.9785},{"date":"2020-12-17","close":8523.0898},{"date":"2020-12-18","close":8775.8916},{"date":"2020-12-21","close":9118.9824},{"date":"2020-12-22","close":8622.4043},{"date":"2020-12-23","close":8414.7461},{"date":"2020-12-24","close":8965.4961},{"date":"2020-12-28","close":8875.207},{"date":"2020-12-29","close":8929.6572},{"date":"2020-12-30","close":8793.5332},{"date":"2021-01-04","close":9065.7803},{"date":"2021-01-05","close":8902.4316},{"date":"2021-01-06","close":9210.9775},{"date":"2021-01-07","close":9437.8486},{"date":"2021-01-08","close":9256.3516},{"date":"2021-01-11","close":8666.4863},{"date":"2021-01-12","close":8702.7852},{"date":"2021-01-13","close":9011.3301},{"date":"2021-01-14","close":8965.957},{"date":"2021-01-15","close":9029.4805},{"date":"2021-01-18","close":8403.3154},{"date":"2021-01-19","close":8357.9404},{"date":"2021-01-20","close":8675.5615},{"date":"2021-01-21","close":8621.1123},{"date":"2021-01-22","close":8258.1182},{"date":"2021-01-25","close":8149.2188},{"date":"2021-01-26","close":7858.8247},{"date":"2021-01-27","close":7804.3755},{"date":"2021-01-28","close":7278.0332},{"date":"2021-01-29","close":6860.5903},{"date":"2021-02-01","close":7051.1621},{"date":"2021-02-02","close":7350.6323},{"date":"2021-02-03","close":7441.3809},{"date":"2021-02-04","close":7341.5571},{"date":"2021-02-05","close":7359.707},{"date":"2021-02-08","close":7268.959},{"date":"2021-02-09","close":7214.5098},{"date":"2021-02-10","close":7196.3599},{"date":"2021-02-15","close":7033.0122},{"date":"2021-02-16","close":7033.0122},{"date":"2021-02-17","close":6851.5156},{"date":"2021-02-18","close":6697.2427},{"date":"2021-02-19","close":6624.6445},{"date":"2021-02-22","close":6733.5425},{"date":"2021-02-23","close":6533.895},{"date":"2021-02-24","close":6334.2485},{"date":"2021-02-25","close":6470.3711},{"date":"2021-02-26","close":6633.7188},{"date":"2021-03-02","close":7622.8779},{"date":"2021-03-03","close":9392.4727},{"date":"2021-03-04","close":12205.6797},{"date":"2021-03-05","close":9891.5918},{"date":"2021-03-08","close":10526.832},{"date":"2021-03-09","close":9846.2178},{"date":"2021-03-10","close":10345.335},{"date":"2021-03-11","close":10526.832},{"date":"2021-03-12","close":11116.6963},{"date":"2021-03-15","close":11071.3223},{"date":"2021-03-16","close":10889.8252},{"date":"2021-03-17","close":10254.5859},{"date":"2021-03-18","close":11071.3223},{"date":"2021-03-19","close":11434.3174},{"date":"2021-03-22","close":12523.2998},{"date":"2021-03-23","close":11978.8076},{"date":"2021-03-24","close":14746.6377},{"date":"2021-03-25","close":15381.8789},{"date":"2021-03-26","close":15699.501},{"date":"2021-03-29","close":18058.9609},{"date":"2021-03-30","close":20826.7891},{"date":"2021-03-31","close":21144.4102},{"date":"2021-04-01","close":20872.1641},{"date":"2021-04-02","close":20645.2949},{"date":"2021-04-05","close":18149.709},{"date":"2021-04-06","close":19601.6855},{"date":"2021-04-07","close":19193.3164},{"date":"2021-04-08","close":18195.084},{"date":"2021-04-09","close":18512.7031},{"date":"2021-04-12","close":17650.5938},{"date":"2021-04-13","close":18376.5801},{"date":"2021-04-14","close":17695.9668},{"date":"2021-04-15","close":16652.3574},{"date":"2021-04-16","close":17968.2109},{"date":"2021-04-19","close":18558.0781},{"date":"2021-04-20","close":18331.207},{"date":"2021-04-21","close":18013.5859},{"date":"2021-04-22","close":17242.2246},{"date":"2021-04-23","close":17741.3418},{"date":"2021-04-26","close":17106.0996},{"date":"2021-04-27","close":17332.9727},{"date":"2021-04-28","close":18421.9551},{"date":"2021-04-29","close":17559.8418},{"date":"2021-04-30","close":17378.3477},{"date":"2021-05-03","close":17287.5977},{"date":"2021-05-04","close":17514.4707},{"date":"2021-05-06","close":17968.2109},{"date":"2021-05-07","close":18149.709},{"date":"2021-05-10","close":17968.2109},{"date":"2021-05-11","close":18058.9609},{"date":"2021-05-12","close":17514.4707},{"date":"2021-05-13","close":17242.2246},{"date":"2021-05-14","close":17695.9668},{"date":"2021-05-17","close":18104.332},{"date":"2021-05-18","close":17832.0879},{"date":"2021-05-20","close":18104.332},{"date":"2021-05-21","close":17196.8477},{"date":"2021-05-24","close":16879.2266},{"date":"2021-05-25","close":16924.6035},{"date":"2021-05-26","close":16924.6035},{"date":"2021-05-27","close":16697.7344},{"date":"2021-05-28","close":17151.4746},{"date":"2021-05-31","close":18149.709},{"date":"2021-06-01","close":20554.5449},{"date":"2021-06-02","close":21280.5352},{"date":"2021-06-03","close":20917.5391},{"date":"2021-06-04","close":19783.1836},{"date":"2021-06-07","close":18603.4531},{"date":"2021-06-08","close":18739.5762},{"date":"2021-06-09","close":19102.5664},{"date":"2021-06-10","close":17151.4746},{"date":"2021-06-11","close":17605.2188},{"date":"2021-06-14","close":18558.0781},{"date":"2021-06-15","close":18149.709},{"date":"2021-06-16","close":18285.832},{"date":"2021-06-17","close":18149.709},{"date":"2021-06-18","close":18648.8262},{"date":"2021-06-21","close":17469.0957},{"date":"2021-06-22","close":17151.4746},{"date":"2021-06-23","close":17196.8477},{"date":"2021-06-24","close":18421.9551},{"date":"2021-06-25","close":18240.459},{"date":"2021-06-28","close":18240.459},{"date":"2021-06-29","close":16879.2266},{"date":"2021-06-30","close":16289.3623},{"date":"2021-07-01","close":15336.5039},{"date":"2021-07-02","close":14202.1475},{"date":"2021-07-05","close":14292.8955},{"date":"2021-07-06","close":14701.2646},{"date":"2021-07-07","close":14474.3936},{"date":"2021-07-08","close":13975.2754},{"date":"2021-07-09","close":14202.1475},{"date":"2021-07-12","close":14156.7744},{"date":"2021-07-13","close":14111.3984},{"date":"2021-07-14","close":13249.2891},{"date":"2021-07-15","close":13294.6611},{"date":"2021-07-16","close":12931.6689},{"date":"2021-07-19","close":13022.416},{"date":"2021-07-20","close":13113.165},{"date":"2021-07-21","close":12341.8027},{"date":"2021-07-22","close":12432.5508},{"date":"2021-07-23","close":12523.2998},{"date":"2021-07-26","close":13703.0312},{"date":"2021-07-27","close":14429.0195},{"date":"2021-07-28","close":14020.6504},{"date":"2021-07-29","close":14020.6504},{"date":"2021-07-30","close":14928.1367},{"date":"2021-08-02","close":14020.6504},{"date":"2021-08-03","close":13294.6611},{"date":"2021-08-04","close":13340.0361},{"date":"2021-08-05","close":13294.6611},{"date":"2021-08-06","close":12704.7969},{"date":"2021-08-09","close":12160.3057},{"date":"2021-08-10","close":12205.6797},{"date":"2021-08-11","close":12114.9307},{"date":"2021-08-12","close":12160.3057},{"date":"2021-08-13","close":12114.9307},{"date":"2021-08-17","close":11661.1875},{"date":"2021-08-18","close":11933.4326},{"date":"2021-08-19","close":11298.1943},{"date":"2021-08-20","close":10753.7021},{"date":"2021-08-23","close":11071.3223},{"date":"2021-08-24","close":12024.1826},{"date":"2021-08-25","close":11978.8076},{"date":"2021-08-26","close":11797.3115},{"date":"2021-08-27","close":11888.0605},{"date":"2021-08-30","close":11933.4326},{"date":"2021-08-31","close":11615.8135},{"date":"2021-09-01","close":11888.0605},{"date":"2021-09-02","close":11797.3115},{"date":"2021-09-03","close":10935.2002},{"date":"2021-09-06","close":11116.6963},{"date":"2021-09-07","close":11388.9424},{"date":"2021-09-08","close":11298.1943},{"date":"2021-09-09","close":12251.0547},{"date":"2021-09-10","close":11388.9424},{"date":"2021-09-13","close":11343.5684},{"date":"2021-09-14","close":11434.3174},{"date":"2021-09-15","close":11162.0703},{"date":"2021-09-16","close":10889.8252},{"date":"2021-09-17","close":11570.4395},{"date":"2021-09-23","close":12523.2998},{"date":"2021-09-24","close":11978.8076},{"date":"2021-09-27","close":11615.8135},{"date":"2021-09-28","close":11116.6963},{"date":"2021-09-29","close":10708.3281},{"date":"2021-09-30","close":10889.8252},{"date":"2021-10-01","close":10753.7021},{"date":"2021-10-05","close":10163.8359},{"date":"2021-10-06","close":9437.8486},{"date":"2021-10-07","close":10073.0889},{"date":"2021-10-08","close":11162.0703},{"date":"2021-10-12","close":10753.7021},{"date":"2021-10-13","close":10980.5742},{"date":"2021-10-14","close":11434.3174},{"date":"2021-10-15","close":11615.8135},{"date":"2021-10-18","close":12296.4277},{"date":"2021-10-19","close":12341.8027},{"date":"2021-10-20","close":11797.3115},{"date":"2021-10-21","close":12069.5557},{"date":"2021-10-22","close":11797.3115},{"date":"2021-10-25","close":13067.79},{"date":"2021-10-26","close":13113.165},{"date":"2021-10-27","close":12977.042},{"date":"2021-10-28","close":13385.4111},{"date":"2021-10-29","close":14202.1475},{"date":"2021-11-01","close":15200.3818},{"date":"2021-11-02","close":14519.7666},{"date":"2021-11-03","close":14383.6445},{"date":"2021-11-04","close":13703.0312},{"date":"2021-11-05","close":15744.8711},{"date":"2021-11-08","close":14111.3984},{"date":"2021-11-09","close":13203.9141},{"date":"2021-11-10","close":12387.1768},{"date":"2021-11-11","close":11978.8076},{"date":"2021-11-12","close":12024.1826},{"date":"2021-11-15","close":12659.4229},{"date":"2021-11-16","close":12387.1768},{"date":"2021-11-17","close":12160.3057},{"date":"2021-11-18","close":12205.6797},{"date":"2021-11-19","close":12387.1768},{"date":"2021-11-22","close":12659.4229},{"date":"2021-11-23","close":11933.4326},{"date":"2021-11-24","close":12432.5508},{"date":"2021-11-25","close":12114.9307},{"date":"2021-11-26","close":11479.6904},{"date":"2021-11-29","close":11207.4453},{"date":"2021-11-30","close":10481.457},{"date":"2021-12-01","close":10662.9541},{"date":"2021-12-02","close":11071.3223},{"date":"2021-12-03","close":11525.0645},{"date":"2021-12-06","close":12750.1709},{"date":"2021-12-07","close":12477.9248},{"date":"2021-12-08","close":12251.0547},{"date":"2021-12-09","close":12704.7969},{"date":"2021-12-10","close":12795.5459},{"date":"2021-12-13","close":12432.5508},{"date":"2021-12-14","close":11933.4326},{"date":"2021-12-15","close":11615.8135},{"date":"2021-12-16","close":11615.8135},{"date":"2021-12-17","close":11706.5635},{"date":"2021-12-20","close":11207.4453},{"date":"2021-12-21","close":11207.4453},{"date":"2021-12-22","close":11298.1943},{"date":"2021-12-23","close":11025.9473},{"date":"2021-12-24","close":11116.6963},{"date":"2021-12-27","close":11207.4453},{"date":"2021-12-28","close":11116.6963},{"date":"2021-12-29","close":11345.4365},{"date":"2021-12-30","close":11253.9404},{"date":"2022-01-03","close":12450.0},{"date":"2022-01-04","close":11208.1914},{"date":"2022-01-05","close":10567.7246},{"date":"2022-01-06","close":10796.4619},{"date":"2022-01-07","close":11574.1738},{"date":"2022-01-10","close":12168.8945},{"date":"2022-01-11","close":11940.1562},{"date":"2022-01-12","close":12077.3994},{"date":"2022-01-13","close":11345.4365},{"date":"2022-01-14","close":11208.1914},{"date":"2022-01-17","close":11848.6611},{"date":"2022-01-18","close":11253.9404},{"date":"2022-01-19","close":11116.6963},{"date":"2022-01-20","close":11299.6875},{"date":"2022-01-21","close":11299.6875},{"date":"2022-01-24","close":11345.4365},{"date":"2022-01-25","close":11253.9404},{"date":"2022-01-26","close":11253.9404},{"date":"2022-01-27","close":10704.9668},{"date":"2022-01-28","close":10842.21},{"date":"2022-02-03","close":11208.1914},{"date":"2022-02-04","close":11391.1836},{"date":"2022-02-07","close":11482.6787},{"date":"2022-02-08","close":11482.6787},{"date":"2022-02-09","close":11482.6787},{"date":"2022-02-10","close":11253.9404},{"date":"2022-02-11","close":11345.4365},{"date":"2022-02-14","close":11025.2021},{"date":"2022-02-15","close":10064.499},{"date":"2022-02-16","close":10704.9668},{"date":"2022-02-17","close":11162.4443},{"date":"2022-02-18","close":12123.1465},{"date":"2022-02-21","close":12123.1465},{"date":"2022-02-22","close":11850.0},{"date":"2022-02-23","close":12123.1465},{"date":"2022-02-24","close":10293.2383},{"date":"2022-02-25","close":10842.21},{"date":"2022-02-28","close":10842.21},{"date":"2022-03-02","close":10567.7246},{"date":"2022-03-03","close":10933.7061},{"date":"2022-03-04","close":10933.7061},{"date":"2022-03-07","close":9790.0137},{"date":"2022-03-08","close":8811.0117},{"date":"2022-03-10","close":8811.0117},{"date":"2022-03-11","close":8811.0117},{"date":"2022-03-14","close":7841.1597},{"date":"2022-03-15","close":7841.1597},{"date":"2022-03-16","close":7841.1597},{"date":"2022-03-17","close":7841.1597},{"date":"2022-03-18","close":7740.5146},{"date":"2022-03-21","close":7740.5146},{"date":"2022-03-22","close":7731.3657},{"date":"2022-03-23","close":8225.4414},{"date":"2022-03-24","close":8664.6182},{"date":"2022-03-25","close":8499.9268},{"date":"2022-03-28","close":8463.3291},{"date":"2022-03-29","close":8280.3389},{"date":"2022-03-30","close":8152.2446},{"date":"2022-03-31","close":8133.9453},{"date":"2022-04-01","close":8307.7861},{"date":"2022-04-04","close":8390.1328},{"date":"2022-04-05","close":8280.3389},{"date":"2022-04-06","close":8243.7402},{"date":"2022-04-07","close":8033.3003},{"date":"2022-04-08","close":8015.002},{"date":"2022-04-11","close":7932.6553},{"date":"2022-04-12","close":7749.6641},{"date":"2022-04-13","close":7795.4121},{"date":"2022-04-14","close":7749.6641},{"date":"2022-04-15","close":7676.4683},{"date":"2022-04-18","close":7676.4683},{"date":"2022-04-19","close":7777.1133},{"date":"2022-04-20","close":8079.0479},{"date":"2022-04-21","close":7941.8042},{"date":"2022-04-22","close":7777.1133},{"date":"2022-04-25","close":7548.375},{"date":"2022-04-26","close":7557.5239},{"date":"2022-04-27","close":7411.1313},{"date":"2022-04-28","close":7383.6826},{"date":"2022-04-29","close":7438.5796},{"date":"2022-05-02","close":7493.4775},{"date":"2022-05-03","close":7584.9722},{"date":"2022-05-04","close":7676.4683},{"date":"2022-05-06","close":7685.6172},{"date":"2022-05-09","close":8300.0},{"date":"2022-05-10","close":7420.2808},{"date":"2022-05-11","close":7420.2808},{"date":"2022-05-12","close":7164.0938},{"date":"2022-05-13","close":7200.6919},{"date":"2022-05-16","close":7310.4863},{"date":"2022-05-17","close":7438.5796},{"date":"2022-05-18","close":7767.9639},{"date":"2022-05-19","close":7914.3569},{"date":"2022-05-20","close":7832.0107},{"date":"2022-05-23","close":7713.0669},{"date":"2022-05-24","close":7502.6265},{"date":"2022-05-25","close":7456.8789},{"date":"2022-05-26","close":7603.2715},{"date":"2022-05-27","close":7575.8232},{"date":"2022-05-30","close":7676.4683},{"date":"2022-05-31","close":7740.5146},{"date":"2022-06-02","close":7896.0571},{"date":"2022-06-03","close":8197.9922},{"date":"2022-06-07","close":8179.6929},{"date":"2022-06-08","close":8252.8896},{"date":"2022-06-09","close":8179.6929},{"date":"2022-06-10","close":8152.2446},{"date":"2022-06-13","close":7575.8232},{"date":"2022-06-14","close":7411.1313},{"date":"2022-06-15","close":7090.897},{"date":"2022-06-16","close":7072.5981},{"date":"2022-06-17","close":7036.0},{"date":"2022-06-20","close":6569.3735},{"date":"2022-06-21","close":6605.9712},{"date":"2022-06-22","close":6432.1299},{"date":"2022-06-23","close":6175.9429},{"date":"2022-06-24","close":6487.0273},{"date":"2022-06-27","close":6551.0737},{"date":"2022-06-28","close":6615.1206},{"date":"2022-06-29","close":6798.1118},{"date":"2022-06-30","close":6624.27},{"date":"2022-07-01","close":6358.9336},{"date":"2022-07-04","close":6276.5879},{"date":"2022-07-05","close":6541.9243},{"date":"2022-07-06","close":6505.3267},{"date":"2022-07-07","close":6541.9243},{"date":"2022-07-08","close":6633.4204},{"date":"2022-07-11","close":6532.7754},{"date":"2022-07-12","close":6313.1855},{"date":"2022-07-13","close":6560.2236},{"date":"2022-07-14","close":6596.8218},{"date":"2022-07-15","close":6651.7192},{"date":"2022-07-18","close":6670.0181},{"date":"2022-07-19","close":6615.1206},{"date":"2022-07-20","close":6605.9712},{"date":"2022-07-21","close":6605.9712},{"date":"2022-07-22","close":6569.3735},{"date":"2022-07-25","close":6487.0273},{"date":"2022-07-26","close":6496.1763},{"date":"2022-07-27","close":6514.4761},{"date":"2022-07-28","close":6404.6816},{"date":"2022-07-29","close":6404.6816},{"date":"2022-08-01","close":6386.3823},{"date":"2022-08-02","close":6313.1855},{"date":"2022-08-03","close":6413.8311},{"date":"2022-08-04","close":6477.8779},{"date":"2022-08-05","close":6450.4297},{"date":"2022-08-08","close":6477.8779},{"date":"2022-08-09","close":6404.6816},{"date":"2022-08-10","close":6294.8867},{"date":"2022-08-11","close":6349.7842},{"date":"2022-08-12","close":6432.1299},{"date":"2022-08-16","close":6468.728},{"date":"2022-08-17","close":6422.98},{"date":"2022-08-18","close":6450.4297},{"date":"2022-08-19","close":6404.6816},{"date":"2022-08-22","close":6294.8867},{"date":"2022-08-23","close":6130.1948},{"date":"2022-08-24","close":6093.5972},{"date":"2022-08-25","close":6285.7373},{"date":"2022-08-26","close":6349.7842},{"date":"2022-08-29","close":6093.5972},{"date":"2022-08-30","close":6194.2412},{"date":"2022-08-31","close":6194.2412},{"date":"2022-09-01","close":6020.4004},{"date":"2022-09-02","close":5956.3535},{"date":"2022-09-05","close":5864.8584},{"date":"2022-09-06","close":6002.1016},{"date":"2022-09-07","close":5874.0078},{"date":"2022-09-08","close":5443.9795},{"date":"2022-09-13","close":5727.6152},{"date":"2022-09-14","close":5672.7183},{"date":"2022-09-15","close":5654.4185},{"date":"2022-09-16","close":5700.1665},{"date":"2022-09-19","close":5416.5303},{"date":"2022-09-20","close":5718.4653},{"date":"2022-09-21","close":5764.2134},{"date":"2022-09-22","close":5535.4746},{"date":"2022-09-23","close":5297.5859},{"date":"2022-09-26","close":4986.502},{"date":"2022-09-27","close":4885.8564},{"date":"2022-09-28","close":4657.1187},{"date":"2022-09-29","close":4666.2676},{"date":"2022-09-30","close":4629.6699},{"date":"2022-10-04","close":4858.4082},{"date":"2022-10-05","close":4858.4082},{"date":"2022-10-06","close":4913.3057},{"date":"2022-10-07","close":4959.0537},{"date":"2022-10-11","close":4684.5664},{"date":"2022-10-12","close":4739.4639},{"date":"2022-10-13","close":4602.2212},{"date":"2022-10-14","close":4821.8101},{"date":"2022-10-17","close":4840.1094},{"date":"2022-10-18","close":4895.0068},{"date":"2022-10-19","close":4830.96},{"date":"2022-10-20","close":4776.063},{"date":"2022-10-21","close":4693.7163},{"date":"2022-10-24","close":4794.3613},{"date":"2022-10-25","close":4785.2119},{"date":"2022-10-26","close":4684.5664},{"date":"2022-10-27","close":4730.3149},{"date":"2022-10-28","close":4721.1655},{"date":"2022-10-31","close":4776.063},{"date":"2022-11-01","close":4785.2119},{"date":"2022-11-02","close":4840.1094},{"date":"2022-11-03","close":4794.3613},{"date":"2022-11-04","close":4766.9126},{"date":"2022-11-07","close":4895.0068},{"date":"2022-11-08","close":4949.9038},{"date":"2022-11-09","close":4968.2026},{"date":"2022-11-10","close":4922.4546},{"date":"2022-11-11","close":5004.8008},{"date":"2022-11-14","close":5105.4463},{"date":"2022-11-15","close":6633.4204},{"date":"2022-11-16","close":6843.8594},{"date":"2022-11-17","close":6853.0088},{"date":"2022-11-18","close":6853.0088},{"date":"2022-11-21","close":7026.8501},{"date":"2022-11-22","close":6889.6074},{"date":"2022-11-23","close":7036.0},{"date":"2022-11-24","close":7054.2988},{"date":"2022-11-25","close":7136.645},{"date":"2022-11-28","close":7136.645},{"date":"2022-11-29","close":7584.9722},{"date":"2022-11-30","close":7466.0288},{"date":"2022-12-01","close":7621.5708},{"date":"2022-12-02","close":7511.7764},{"date":"2022-12-05","close":7639.8696},{"date":"2022-12-06","close":7502.6265},{"date":"2022-12-07","close":7109.1963},{"date":"2022-12-08","close":6981.1025},{"date":"2022-12-09","close":7200.6919},{"date":"2022-12-12","close":7026.8501},{"date":"2022-12-13","close":6761.5137},{"date":"2022-12-14","close":7173.2432},{"date":"2022-12-15","close":7273.8882},{"date":"2022-12-16","close":6917.0562},{"date":"2022-12-19","close":6715.7661},{"date":"2022-12-20","close":6560.2236},{"date":"2022-12-21","close":6624.27},{"date":"2022-12-22","close":6697.4668},{"date":"2022-12-23","close":6432.1299},{"date":"2022-12-26","close":6477.8779},{"date":"2022-12-27","close":6514.4761},{"date":"2022-12-28","close":6616.5547},{"date":"2022-12-29","close":6430.9565},{"date":"2023-01-02","close":6644.394},{"date":"2023-01-03","close":6570.1553},{"date":"2023-01-04","close":6505.1963},{"date":"2023-01-05","close":6403.1177},{"date":"2023-01-06","close":6514.4761},{"date":"2023-01-09","close":6653.6738},{"date":"2023-01-10","close":6607.2744},{"date":"2023-01-11","close":6820.7119},{"date":"2023-01-12","close":6792.8721},{"date":"2023-01-13","close":6774.3125},{"date":"2023-01-16","close":6792.8721},{"date":"2023-01-17","close":6885.6709},{"date":"2023-01-18","close":6709.3535},{"date":"2023-01-19","close":6792.8721},{"date":"2023-01-20","close":6709.3535},{"date":"2023-01-25","close":6783.5923},{"date":"2023-01-26","close":7024.8696},{"date":"2023-01-27","close":7080.5488},{"date":"2023-01-30","close":7080.5488},{"date":"2023-01-31","close":6997.0293},{"date":"2023-02-01","close":7154.7871},{"date":"2023-02-02","close":7154.7871},{"date":"2023-02-03","close":7145.5073},{"date":"2023-02-06","close":7154.7871},{"date":"2023-02-07","close":7126.9482},{"date":"2023-02-08","close":7210.4668},{"date":"2023-02-09","close":7191.9072},{"date":"2023-02-10","close":7126.9482},{"date":"2023-02-13","close":7229.0269},{"date":"2023-02-14","close":7136.228},{"date":"2023-02-15","close":6848.5518},{"date":"2023-02-16","close":7191.9072},{"date":"2023-02-17","close":7284.7061},{"date":"2023-02-20","close":7293.9863},{"date":"2023-02-21","close":7321.8252},{"date":"2023-02-22","close":7358.9448},{"date":"2023-02-23","close":7600.2217},{"date":"2023-02-24","close":7553.8223},{"date":"2023-02-27","close":7414.6245},{"date":"2023-02-28","close":7637.3418},{"date":"2023-03-02","close":7600.2217},{"date":"2023-03-03","close":7720.8599},{"date":"2023-03-06","close":7785.8193},{"date":"2023-03-07","close":7702.3008},{"date":"2023-03-08","close":7943.5767},{"date":"2023-03-09","close":8073.4961},{"date":"2023-03-10","close":8073.4961},{"date":"2023-03-13","close":8147.7349},{"date":"2023-03-14","close":7590.9424},{"date":"2023-03-15","close":7962.1367},{"date":"2023-03-16","close":7822.939},{"date":"2023-03-17","close":7368.2251},{"date":"2023-03-20","close":7321.8252},{"date":"2023-03-21","close":7154.7871},{"date":"2023-03-22","close":7340.3853},{"date":"2023-03-23","close":7358.9448},{"date":"2023-03-24","close":7312.5454},{"date":"2023-03-27","close":7182.6274},{"date":"2023-03-28","close":7191.9072},{"date":"2023-03-29","close":7488.8628},{"date":"2023-03-30","close":7767.2598},{"date":"2023-03-31","close":7822.939},{"date":"2023-04-03","close":7925.0176},{"date":"2023-04-04","close":8212.6943},{"date":"2023-04-05","close":8157.0151},{"date":"2023-04-06","close":7869.3389},{"date":"2023-04-07","close":7971.417},{"date":"2023-04-10","close":7878.6182},{"date":"2023-04-11","close":8203.4141},{"date":"2023-04-12","close":8528.21},{"date":"2023-04-13","close":8221.9736},{"date":"2023-04-14","close":8008.5361},{"date":"2023-04-17","close":8027.0962},{"date":"2023-04-18","close":7860.0591},{"date":"2023-04-19","close":8101.335},{"date":"2023-04-20","close":7915.7383},{"date":"2023-04-21","close":7683.7407},{"date":"2023-04-24","close":7720.8599},{"date":"2023-04-25","close":7683.7407},{"date":"2023-04-26","close":7525.9829},{"date":"2023-04-27","close":7609.502},{"date":"2023-04-28","close":7525.9829},{"date":"2023-05-02","close":7767.2598},{"date":"2023-05-03","close":7795.0996},{"date":"2023-05-04","close":7776.5396},{"date":"2023-05-08","close":7887.8984},{"date":"2023-05-09","close":8203.4141},{"date":"2023-05-10","close":8138.4551},{"date":"2023-05-11","close":8834.4463},{"date":"2023-05-12","close":8602.4492},{"date":"2023-05-15","close":8825.166},{"date":"2023-05-16","close":8908.6855},{"date":"2023-05-17","close":9242.7607},{"date":"2023-05-18","close":9205.6406},{"date":"2023-05-19","close":8695.2471},{"date":"2023-05-22","close":8630.2881},{"date":"2023-05-23","close":8528.21},{"date":"2023-05-24","close":8593.1699},{"date":"2023-05-25","close":8574.6094},{"date":"2023-05-26","close":8528.21},{"date":"2023-05-30","close":8389.0117},{"date":"2023-05-31","close":8370.4521},{"date":"2023-06-01","close":8361.1719},{"date":"2023-06-02","close":8444.6904},{"date":"2023-06-05","close":8611.7295},{"date":"2023-06-07","close":8416.8506},{"date":"2023-06-08","close":8333.332},{"date":"2023-06-09","close":8296.2129},{"date":"2023-06-12","close":8296.2129},{"date":"2023-06-13","close":8296.2129},{"date":"2023-06-14","close":8259.0938},{"date":"2023-06-15","close":8166.2949},{"date":"2023-06-16","close":8184.855},{"date":"2023-06-19","close":8203.4141},{"date":"2023-06-20","close":8147.7349},{"date":"2023-06-21","close":8324.0518},{"date":"2023-06-22","close":8221.9736},{"date":"2023-06-23","close":8064.2163},{"date":"2023-06-26","close":8194.1338},{"date":"2023-06-27","close":8333.332},{"date":"2023-06-28","close":8491.0908},{"date":"2023-06-29","close":8333.332},{"date":"2023-06-30","close":8444.6904},{"date":"2023-07-03","close":8518.9307},{"date":"2023-07-04","close":8667.4072},{"date":"2023-07-05","close":8880.8447},{"date":"2023-07-06","close":8964.3652},{"date":"2023-07-07","close":8825.166},{"date":"2023-07-10","close":8843.7266},{"date":"2023-07-11","close":8917.9648},{"date":"2023-07-12","close":9066.4434},{"date":"2023-07-13","close":9112.8418},{"date":"2023-07-14","close":9038.6025},{"date":"2023-07-17","close":8908.6855},{"date":"2023-07-18","close":8797.3262},{"date":"2023-07-19","close":8472.5303},{"date":"2023-07-20","close":8426.1309},{"date":"2023-07-21","close":8593.1699},{"date":"2023-07-24","close":8602.4492},{"date":"2023-07-25","close":8704.5273},{"date":"2023-07-26","close":7832.2188},{"date":"2023-07-27","close":7906.4585},{"date":"2023-07-28","close":7906.4585},{"date":"2023-07-31","close":7850.7788},{"date":"2023-08-01","close":7887.8984},{"date":"2023-08-02","close":7832.2188},{"date":"2023-08-03","close":7878.6182},{"date":"2023-08-04","close":8101.335},{"date":"2023-08-07","close":7943.5767},{"date":"2023-08-08","close":7869.3389},{"date":"2023-08-09","close":7757.98},{"date":"2023-08-10","close":7646.6216},{"date":"2023-08-11","close":7665.1807},{"date":"2023-08-14","close":7479.5835},{"date":"2023-08-16","close":7099.1084},{"date":"2023-08-17","close":7089.8281},{"date":"2023-08-18","close":7210.4668},{"date":"2023-08-21","close":7089.8281},{"date":"2023-08-22","close":7191.9072},{"date":"2023-08-23","close":7034.1489},{"date":"2023-08-24","close":6885.6709},{"date":"2023-08-25","close":6857.8315},{"date":"2023-08-28","close":7043.4287},{"date":"2023-08-29","close":7136.228},{"date":"2023-08-30","close":7136.228},{"date":"2023-08-31","close":7080.5488},{"date":"2023-09-01","close":7034.1489},{"date":"2023-09-04","close":6997.0293},{"date":"2023-09-05","close":6922.7905},{"date":"2023-09-06","close":6978.4697},{"date":"2023-09-07","close":6839.2715},{"date":"2023-09-08","close":6997.0293},{"date":"2023-09-11","close":7080.5488},{"date":"2023-09-12","close":6978.4697},{"date":"2023-09-13","close":6987.7495},{"date":"2023-09-14","close":7173.3472},{"date":"2023-09-15","close":7293.9863},{"date":"2023-09-18","close":7210.4668},{"date":"2023-09-19","close":7043.4287},{"date":"2023-09-20","close":7117.6685},{"date":"2023-09-21","close":6922.7905},{"date":"2023-09-22","close":6885.6709},{"date":"2023-09-25","close":6904.231},{"date":"2023-09-26","close":6718.6333},{"date":"2023-09-27","close":6755.7529},{"date":"2023-10-04","close":6597.9951},{"date":"2023-10-05","close":6542.3154},{"date":"2023-10-06","close":6700.0732},{"date":"2023-10-10","close":6440.2368},{"date":"2023-10-11","close":6514.4761},{"date":"2023-10-12","close":6718.6333},{"date":"2023-10-13","close":6542.3154},{"date":"2023-10-16","close":6310.3184},{"date":"2023-10-17","close":6356.7178},{"date":"2023-10-18","close":6523.7554},{"date":"2023-10-19","close":6403.1177},{"date":"2023-10-20","close":6189.6802},{"date":"2023-10-23","close":6449.5166},{"date":"2023-10-24","close":6449.5166},{"date":"2023-10-25","close":6393.8379},{"date":"2023-10-26","close":6143.2808},{"date":"2023-10-27","close":6171.1206},{"date":"2023-10-30","close":6217.52},{"date":"2023-10-31","close":6143.2808},{"date":"2023-11-01","close":6226.7998},{"date":"2023-11-02","close":6375.2778},{"date":"2023-11-03","close":6477.356},{"date":"2023-11-06","close":6635.1143},{"date":"2023-11-07","close":6421.6772},{"date":"2023-11-08","close":6421.6772},{"date":"2023-11-09","close":6644.394},{"date":"2023-11-10","close":6533.0356},{"date":"2023-11-13","close":6505.1963},{"date":"2023-11-14","close":6913.5112},{"date":"2023-11-15","close":7609.502},{"date":"2023-11-16","close":7637.3418},{"date":"2023-11-17","close":7488.8628},{"date":"2023-11-20","close":7516.7026},{"date":"2023-11-21","close":7525.9829},{"date":"2023-11-22","close":7581.6621},{"date":"2023-11-23","close":7693.0205},{"date":"2023-11-24","close":7822.939},{"date":"2023-11-27","close":7748.7002},{"date":"2023-11-28","close":7683.7407},{"date":"2023-11-29","close":7461.0239},{"date":"2023-11-30","close":7563.1021},{"date":"2023-12-01","close":7423.9043},{"date":"2023-12-04","close":7414.6245},{"date":"2023-12-05","close":7303.2656},{"date":"2023-12-06","close":7136.228},{"date":"2023-12-07","close":6969.1899},{"date":"2023-12-08","close":7015.5894},{"date":"2023-12-11","close":7108.3882},{"date":"2023-12-12","close":7145.5073},{"date":"2023-12-13","close":6950.6304},{"date":"2023-12-14","close":7071.269},{"date":"2023-12-15","close":7470.3037},{"date":"2023-12-18","close":7702.3008},{"date":"2023-12-19","close":7563.1021},{"date":"2023-12-20","close":7813.6597},{"date":"2023-12-21","close":7757.98},{"date":"2023-12-22","close":7618.7817},{"date":"2023-12-26","close":7516.7026},{"date":"2023-12-27","close":7667.9824},{"date":"2023-12-28","close":8121.8208},{"date":"2024-01-02","close":8046.1816},{"date":"2024-01-03","close":7885.4468},{"date":"2024-01-04","close":7526.1577},{"date":"2024-01-05","close":7516.7026},{"date":"2024-01-08","close":7469.4277},{"date":"2024-01-09","close":7412.6982},{"date":"2024-01-10","close":7469.4277},{"date":"2024-01-11","close":7469.4277},{"date":"2024-01-12","close":7318.1484},{"date":"2024-01-15","close":7261.4189},{"date":"2024-01-16","close":7280.3281},{"date":"2024-01-17","close":7062.8643},{"date":"2024-01-18","close":6996.6792},{"date":"2024-01-19","close":7147.959},{"date":"2024-01-22","close":6977.7695},{"date":"2024-01-23","close":7043.9546},{"date":"2024-01-24","close":6958.8594},{"date":"2024-01-25","close":7043.9546},{"date":"2024-01-26","close":6958.8594},{"date":"2024-01-29","close":7157.4141},{"date":"2024-01-30","close":7166.8687},{"date":"2024-01-31","close":7658.5273},{"date":"2024-02-01","close":7781.4424},{"date":"2024-02-02","close":9020.0439},{"date":"2024-02-05","close":8840.3984},{"date":"2024-02-06","close":8783.6699},{"date":"2024-02-07","close":11071.7725},{"date":"2024-02-08","close":11251.417},{"date":"2024-02-13","close":12159.0938},{"date":"2024-02-14","close":12206.3691},{"date":"2024-02-15","close":11780.8955},{"date":"2024-02-16","close":11752.5303},{"date":"2024-02-19","close":11289.2373},{"date":"2024-02-20","close":11591.7959},{"date":"2024-02-21","close":10844.8535},{"date":"2024-02-22","close":10570.6592},{"date":"2024-02-23","close":10372.1045},{"date":"2024-02-26","close":10674.6631},{"date":"2024-02-27","close":9861.5352},{"date":"2024-02-28","close":9738.6211},{"date":"2024-02-29","close":10305.9189},{"date":"2024-03-04","close":10731.3936},{"date":"2024-03-05","close":10353.1943},{"date":"2024-03-06","close":10305.9189},{"date":"2024-03-07","close":9965.54},{"date":"2024-03-08","close":9870.9902},{"date":"2024-03-11","close":9662.9814},{"date":"2024-03-12","close":9776.4414},{"date":"2024-03-13","close":9984.4502},{"date":"2024-03-14","close":11582.3408},{"date":"2024-03-15","close":11223.0518},{"date":"2024-03-18","close":11251.417},{"date":"2024-03-19","close":10882.6729},{"date":"2024-03-20","close":10636.8438},{"date":"2024-03-21","close":11090.6826},{"date":"2024-03-22","close":10788.123},{"date":"2024-03-25","close":10580.1133},{"date":"2024-03-26","close":10296.4648},{"date":"2024-03-27","close":10031.7256},{"date":"2024-03-28","close":9662.9814},{"date":"2024-03-29","close":10097.9102},{"date":"2024-04-01","close":9833.1719},{"date":"2024-04-02","close":9530.6113},{"date":"2024-04-03","close":9133.5039},{"date":"2024-04-04","close":9483.3379},{"date":"2024-04-05","close":9180.7773},{"date":"2024-04-08","close":9265.8721},{"date":"2024-05-02","close":8849.8535},{"date":"2024-05-03","close":8651.2998},{"date":"2024-05-07","close":8878.2188},{"date":"2024-05-08","close":8972.7686},{"date":"2024-05-09","close":8698.5742},{"date":"2024-05-10","close":8755.3047},{"date":"2024-05-13","close":8840.3984},{"date":"2024-05-14","close":8868.7637},{"date":"2024-05-16","close":9001.1338},{"date":"2024-05-17","close":8821.4883},{"date":"2024-05-20","close":8708.0293},{"date":"2024-05-21","close":8500.0195},{"date":"2024-05-22","close":8982.2236},{"date":"2024-05-23","close":8726.9395},{"date":"2024-05-24","close":8613.4795},{"date":"2024-05-27","close":8641.8447},{"date":"2024-05-28","close":8708.0293},{"date":"2024-05-29","close":8660.7549},{"date":"2024-05-30","close":8689.1191},{"date":"2024-05-31","close":8651.2998},{"date":"2024-06-03","close":8991.6787},{"date":"2024-06-04","close":8887.6738},{"date":"2024-06-05","close":8774.2148},{"date":"2024-06-07","close":8660.7549},{"date":"2024-06-10","close":8698.5742},{"date":"2024-06-11","close":8670.21},{"date":"2024-06-12","close":8840.3984},{"date":"2024-06-13","close":9001.1338},{"date":"2024-06-14","close":9020.0439},{"date":"2024-06-17","close":9426.6074},{"date":"2024-06-18","close":9350.9678},{"date":"2024-06-19","close":9360.4229},{"date":"2024-06-20","close":9454.9727},{"date":"2024-06-21","close":9218.5977},{"date":"2024-06-24","close":8982.2236},{"date":"2024-06-25","close":9341.5127},{"date":"2024-06-26","close":9388.7871},{"date":"2024-06-27","close":9275.3271},{"date":"2024-06-28","close":9142.959},{"date":"2024-07-01","close":8783.6699},{"date":"2024-07-02","close":8452.7451},{"date":"2024-07-03","close":8339.2861},{"date":"2024-07-04","close":8348.7402},{"date":"2024-07-05","close":8197.4609},{"date":"2024-07-08","close":8310.9209},{"date":"2024-07-09","close":8178.5508},{"date":"2024-07-10","close":8065.0918},{"date":"2024-07-11","close":8084.001},{"date":"2024-07-12","close":7961.0869},{"date":"2024-07-15","close":8008.3618},{"date":"2024-07-16","close":8065.0918},{"date":"2024-07-17","close":7942.1768},{"date":"2024-07-18","close":7913.8115},{"date":"2024-07-19","close":7970.5415},{"date":"2024-07-22","close":7847.627},{"date":"2024-07-23","close":7951.6318},{"date":"2024-07-24","close":7923.2666},{"date":"2024-07-25","close":7677.4375},{"date":"2024-07-26","close":7753.0771},{"date":"2024-07-29","close":7904.3569},{"date":"2024-07-30","close":7724.7124},{"date":"2024-07-31","close":7857.0815},{"date":"2024-08-01","close":7828.7168},{"date":"2024-08-02","close":7459.9727},{"date":"2024-08-05","close":6410.4712},{"date":"2024-08-06","close":6769.7598},{"date":"2024-08-07","close":6845.3999},{"date":"2024-08-08","close":6826.4897},{"date":"2024-08-09","close":6987.2246},{"date":"2024-08-12","close":7138.5039},{"date":"2024-08-13","close":7289.7832},{"date":"2024-08-14","close":7384.3335},{"date":"2024-08-16","close":7270.8735},{"date":"2024-08-19","close":7157.4141},{"date":"2024-08-20","close":7270.8735},{"date":"2024-08-21","close":7214.144},{"date":"2024-08-22","close":7176.3237},{"date":"2024-08-23","close":7270.8735},{"date":"2024-08-26","close":7204.689},{"date":"2024-08-27","close":7355.9683},{"date":"2024-08-28","close":7459.9727},{"date":"2024-08-29","close":7223.5986},{"date":"2024-08-30","close":7327.6035},{"date":"2024-09-02","close":7204.689},{"date":"2024-09-03","close":7147.959},{"date":"2024-09-04","close":6713.0303},{"date":"2024-09-05","close":6731.9399},{"date":"2024-09-06","close":6552.2954},{"date":"2024-09-09","close":6703.5752},{"date":"2024-09-10","close":6694.1206},{"date":"2024-09-11","close":6533.3857},{"date":"2024-09-12","close":6817.0352},{"date":"2024-09-13","close":6845.3999},{"date":"2024-09-19","close":6883.2197},{"date":"2024-09-20","close":6798.125},{"date":"2024-09-23","close":6835.9448},{"date":"2024-09-24","close":6939.9492},{"date":"2024-09-25","close":6949.4043},{"date":"2024-09-26","close":7025.0444},{"date":"2024-09-27","close":6977.7695},{"date":"2024-09-30","close":6835.9448},{"date":"2024-10-02","close":6769.7598},{"date":"2024-10-04","close":6864.3101},{"date":"2024-10-07","close":7091.229},{"date":"2024-10-08","close":7091.229},{"date":"2024-10-10","close":7072.3193},{"date":"2024-10-11","close":7119.5938},{"date":"2024-10-14","close":7119.5938},{"date":"2024-10-15","close":6930.4946},{"date":"2024-10-16","close":6911.5845},{"date":"2024-10-17","close":6807.5801},{"date":"2024-10-18","close":6713.0303},{"date":"2024-10-21","close":6750.8501},{"date":"2024-10-22","close":6523.9312},{"date":"2024-10-23","close":6590.1152},{"date":"2024-10-24","close":6476.6558},{"date":"2024-10-25","close":6438.8359},{"date":"2024-10-28","close":6523.9312},{"date":"2024-10-29","close":6722.4854},{"date":"2024-10-30","close":6675.2104},{"date":"2024-10-31","close":6854.855},{"date":"2024-11-01","close":6722.4854},{"date":"2024-11-04","close":6930.4946},{"date":"2024-11-05","close":7138.5039},{"date":"2024-11-06","close":6968.3145},{"date":"2024-11-07","close":6968.3145},{"date":"2024-11-08","close":6760.3052},{"date":"2024-11-11","close":6713.0303},{"date":"2024-11-12","close":6401.0161},{"date":"2024-11-13","close":6145.7319},{"date":"2024-11-14","close":6155.187},{"date":"2024-11-15","close":6495.5659},{"date":"2024-11-18","close":6571.2056},{"date":"2024-11-19","close":6457.7461},{"date":"2024-11-20","close":6457.7461},{"date":"2024-11-21","close":6429.3809},{"date":"2024-11-22","close":6410.4712},{"date":"2024-11-25","close":6476.6558},{"date":"2024-11-26","close":6542.8408},{"date":"2024-11-27","close":6391.561},{"date":"2024-11-28","close":6429.3809},{"date":"2024-11-29","close":6334.8315},{"date":"2024-12-02","close":6117.3672},{"date":"2024-12-03","close":6164.6421},{"date":"2024-12-04","close":5956.6323},{"date":"2024-12-05","close":6022.8169},{"date":"2024-12-06","close":5890.4478},{"date":"2024-12-09","close":5464.9741},{"date":"2024-12-10","close":5814.8081},{"date":"2024-12-11","close":6174.0972},{"date":"2024-12-12","close":6438.8359},{"date":"2024-12-13","close":6401.0161},{"date":"2024-12-16","close":6448.291},{"date":"2024-12-17","close":6382.106},{"date":"2024-12-18","close":6523.9312},{"date":"2024-12-19","close":6457.7461},{"date":"2024-12-20","close":6429.3809},{"date":"2024-12-23","close":6457.7461},{"date":"2024-12-24","close":6306.4663},{"date":"2024-12-26","close":6372.6509},{"date":"2024-12-27","close":6421.3716},{"date":"2024-12-30","close":6577.2773},{"date":"2025-01-02","close":6752.6714},{"date":"2025-01-03","close":6723.4395},{"date":"2025-01-06","close":6898.8335},{"date":"2025-01-07","close":6908.5776},{"date":"2025-01-08","close":6986.5303},{"date":"2025-01-09","close":7093.7158},{"date":"2025-01-10","close":7093.7158},{"date":"2025-01-13","close":6772.1597},{"date":"2025-01-14","close":7093.7158},{"date":"2025-01-15","close":6889.0894},{"date":"2025-01-16","close":6889.0894},{"date":"2025-01-17","close":6830.6245},{"date":"2025-01-20","close":6762.4155},{"date":"2025-01-21","close":6772.1597},{"date":"2025-01-22","close":6664.9746},{"date":"2025-01-23","close":6713.6953},{"date":"2025-01-24","close":6703.9512},{"date":"2025-01-31","close":6645.4863},{"date":"2025-02-03","close":6450.604},{"date":"2025-02-04","close":6479.8364},{"date":"2025-02-05","close":6723.4395},{"date":"2025-02-06","close":6703.9512},{"date":"2025-02-07","close":6801.3921},{"date":"2025-02-10","close":6791.6479},{"date":"2025-02-11","close":6713.6953},{"date":"2025-02-12","close":6606.5098},{"date":"2025-02-13","close":6781.9038},{"date":"2025-02-14","close":6713.6953},{"date":"2025-02-17","close":6733.1836},{"date":"2025-02-18","close":6655.2305},{"date":"2025-02-19","close":6762.4155},{"date":"2025-02-20","close":6752.6714},{"date":"2025-02-21","close":6869.6011},{"date":"2025-02-24","close":6869.6011},{"date":"2025-02-25","close":7132.6919},{"date":"2025-02-26","close":7161.9243},{"date":"2025-02-27","close":7054.7393},{"date":"2025-02-28","close":6762.4155},{"date":"2025-03-04","close":6713.6953},{"date":"2025-03-05","close":6889.0894},{"date":"2025-03-06","close":6928.0659},{"date":"2025-03-07","close":7035.251},{"date":"2025-03-10","close":7122.9478},{"date":"2025-03-11","close":6996.2744},{"date":"2025-03-12","close":6986.5303},{"date":"2025-03-13","close":7044.9951},{"date":"2025-03-14","close":7541.9448},{"date":"2025-03-17","close":7541.9448},{"date":"2025-03-18","close":7317.8301},{"date":"2025-03-19","close":8272.7539},{"date":"2025-03-20","close":8019.4067},{"date":"2025-03-21","close":8009.6626},{"date":"2025-03-24","close":7970.686},{"date":"2025-03-25","close":7960.9419},{"date":"2025-03-26","close":7912.2212},{"date":"2025-03-27","close":7775.8037},{"date":"2025-03-28","close":7473.7363},{"date":"2025-03-31","close":7083.9717},{"date":"2025-04-01","close":7327.5742},{"date":"2025-04-02","close":7493.2241},{"date":"2025-04-03","close":7395.7832},{"date":"2025-04-04","close":6937.8096},{"date":"2025-04-07","close":6392.1392},{"date":"2025-04-08","close":6353.1631},{"date":"2025-04-09","close":6245.9775},{"date":"2025-04-10","close":6606.5098},{"date":"2025-04-11","close":6664.9746},{"date":"2025-04-14","close":6772.1597},{"date":"2025-04-15","close":7093.7158},{"date":"2025-04-16","close":6791.6479},{"date":"2025-04-17","close":6850.1128},{"date":"2025-04-18","close":6908.5776},{"date":"2025-04-21","close":6947.5537},{"date":"2025-04-22","close":7103.46},{"date":"2025-04-23","close":7298.3423},{"date":"2025-04-24","close":7425.0156},{"date":"2025-04-25","close":7395.7832},{"date":"2025-04-28","close":7308.0859},{"date":"2025-04-29","close":7347.0625},{"date":"2025-04-30","close":7239.8774},{"date":"2025-05-02","close":7142.436},{"date":"2025-05-07","close":7044.9951},{"date":"2025-05-08","close":7191.1567},{"date":"2025-05-09","close":7239.8774},{"date":"2025-05-12","close":7610.1538},{"date":"2025-05-13","close":7736.8271},{"date":"2025-05-14","close":7736.8271},{"date":"2025-05-15","close":7551.689},{"date":"2025-05-16","close":7220.3892},{"date":"2025-05-19","close":7902.4771},{"date":"2025-05-20","close":8087.6152},{"date":"2025-05-21","close":8282.498},{"date":"2025-05-22","close":8038.8945},{"date":"2025-05-23","close":7668.6182},{"date":"2025-05-26","close":7824.5244},{"date":"2025-05-27","close":7805.0361},{"date":"2025-05-28","close":8311.7305},{"date":"2025-05-29","close":9812.3232},{"date":"2025-05-30","close":9217.9326},{"date":"2025-06-02","close":9295.8857},{"date":"2025-06-04","close":9997.4619},{"date":"2025-06-05","close":9968.2295},{"date":"2025-06-09","close":9734.3711},{"date":"2025-06-10","close":9558.9766},{"date":"2025-06-11","close":9744.1152},{"date":"2025-06-12","close":9656.418},{"date":"2025-06-13","close":9325.1182},{"date":"2025-06-16","close":10533.3877},{"date":"2025-06-17","close":10621.085},{"date":"2025-06-18","close":10065.6709},{"date":"2025-06-19","close":10046.1826},{"date":"2025-06-20","close":9753.8594},{"date":"2025-06-23","close":9529.7441},{"date":"2025-06-24","close":9744.1152},{"date":"2025-06-25","close":9987.7178},{"date":"2025-06-26","close":9724.627},{"date":"2025-06-27","close":9568.7207},{"date":"2025-06-30","close":9646.6738},{"date":"2025-07-01","close":11147.2676},{"date":"2025-07-02","close":11273.9404},{"date":"2025-07-03","close":10718.5264},{"date":"2025-07-04","close":10241.0645},{"date":"2025-07-07","close":10055.9268},{"date":"2025-07-08","close":10406.7148},{"date":"2025-07-09","close":10669.8057},{"date":"2025-07-10","close":10806.2236},{"date":"2025-07-11","close":10669.8057},{"date":"2025-07-14","close":11614.9854},{"date":"2025-07-15","close":12053.4697},{"date":"2025-07-16","close":11351.8936},{"date":"2025-07-17","close":11351.8936},{"date":"2025-07-18","close":11010.8496},{"date":"2025-07-21","close":10864.6885},{"date":"2025-07-22","close":10776.9912},{"date":"2025-07-23","close":10835.4561},{"date":"2025-07-24","close":10250.8086},{"date":"2025-07-25","close":10143.624},{"date":"2025-07-28","close":10065.6709},{"date":"2025-07-29","close":10036.4385},{"date":"2025-07-30","close":9977.9736},{"date":"2025-07-31","close":9812.3232},{"date":"2025-08-01","close":9188.7002},{"date":"2025-08-04","close":9247.165},{"date":"2025-08-05","close":9178.9561},{"date":"2025-08-06","close":9247.165},{"date":"2025-08-07","close":9208.1885},{"date":"2025-08-08","close":9023.0508},{"date":"2025-08-11","close":8974.3301},{"date":"2025-08-12","close":9023.0508},{"date":"2025-08-13","close":9091.2588},{"date":"2025-08-14","close":8935.3535},{"date":"2025-08-18","close":8798.9355},{"date":"2025-08-19","close":8730.7266},{"date":"2025-08-20","close":8691.75},{"date":"2025-08-21","close":8672.2627},{"date":"2025-08-22","close":8691.75},{"date":"2025-08-25","close":8759.959},{"date":"2025-08-26","close":8798.9355},{"date":"2025-08-27","close":8818.4238},{"date":"2025-08-28","close":9062.0264},{"date":"2025-08-29","close":8935.3535},{"date":"2025-09-01","close":8808.6797},{"date":"2025-09-02","close":8808.6797},{"date":"2025-09-03","close":9032.7949},{"date":"2025-09-04","close":9023.0508},{"date":"2025-09-05","close":8974.3301},{"date":"2025-09-08","close":8886.6328},{"date":"2025-09-09","close":9042.5391},{"date":"2025-09-10","close":9227.6768},{"date":"2025-09-11","close":9159.4678},{"date":"2025-09-12","close":9188.7002},{"date":"2025-09-15","close":9237.4209},{"date":"2025-09-16","close":9149.7236},{"date":"2025-09-17","close":9149.7236},{"date":"2025-09-18","close":9276.3975},{"date":"2025-09-19","close":9320.0},{"date":"2025-09-22","close":9071.7705},{"date":"2025-09-23","close":8993.8184},{"date":"2025-09-24","close":8876.8887},{"date":"2025-09-25","close":8759.959},{"date":"2025-09-26","close":8672.2627},{"date":"2025-09-29","close":8701.4941},{"date":"2025-09-30","close":8594.3096},{"date":"2025-10-01","close":8545.5889},{"date":"2025-10-02","close":8682.0068},{"date":"2025-10-10","close":8487.124},{"date":"2025-10-13","close":8448.1475},{"date":"2025-10-14","close":8526.1006},{"date":"2025-10-15","close":8662.5186},{"date":"2025-10-16","close":8906.1211},{"date":"2025-10-17","close":8954.8418},{"date":"2025-10-20","close":9032.7949},{"date":"2025-10-21","close":9081.5146},{"date":"2025-10-22","close":9354.3506},{"date":"2025-10-23","close":9101.0029},{"date":"2025-10-24","close":9091.2588},{"date":"2025-10-27","close":9120.4912},{"date":"2025-10-28","close":9101.0029},{"date":"2025-10-29","close":9101.0029},{"date":"2025-10-30","close":9178.9561},{"date":"2025-10-31","close":9217.9326},{"date":"2025-11-03","close":9032.7949},{"date":"2025-11-04","close":8915.8652},{"date":"2025-11-05","close":8643.0303},{"date":"2025-11-06","close":8798.9355},{"date":"2025-11-07","close":8769.7031},{"date":"2025-11-10","close":9217.9326},{"date":"2025-11-11","close":9110.7471},{"date":"2025-11-12","close":9208.1885},{"date":"2025-11-13","close":9208.1885},{"date":"2025-11-14","close":8993.8184},{"date":"2025-11-17","close":9101.0029},{"date":"2025-11-18","close":8828.168},{"date":"2025-11-19","close":8857.4004},{"date":"2025-11-20","close":9052.2832},{"date":"2025-11-21","close":8945.0977},{"date":"2025-11-24","close":8847.6562},{"date":"2025-11-25","close":8828.168},{"date":"2025-11-26","close":9042.5391},{"date":"2025-11-27","close":9101.0029},{"date":"2025-11-28","close":9169.2119},{"date":"2025-12-01","close":9237.4209},{"date":"2025-12-02","close":9481.0234},{"date":"2025-12-03","close":9714.8828},{"date":"2025-12-04","close":9841.5557},{"date":"2025-12-05","close":9987.7178},{"date":"2025-12-08","close":9938.9971},{"date":"2025-12-09","close":9861.0439},{"date":"2025-12-10","close":9695.3945},{"date":"2025-12-11","close":9763.6035},{"date":"2025-12-12","close":9870.7881},{"date":"2025-12-15","close":9724.627},{"date":"2025-12-16","close":9549.2324},{"date":"2025-12-17","close":9558.9766},{"date":"2025-12-18","close":9568.7207},{"date":"2025-12-19","close":9597.9531},{"date":"2025-12-22","close":9714.8828},{"date":"2025-12-23","close":9549.2324},{"date":"2025-12-24","close":9597.9531},{"date":"2025-12-26","close":9520.0},{"date":"2025-12-29","close":9650.0},{"date":"2025-12-30","close":9650.0},{"date":"2026-01-02","close":9620.0},{"date":"2026-01-05","close":9450.0},{"date":"2026-01-06","close":9340.0},{"date":"2026-01-07","close":9340.0},{"date":"2026-01-08","close":9140.0},{"date":"2026-01-09","close":9500.0},{"date":"2026-01-12","close":9470.0},{"date":"2026-01-13","close":9900.0},{"date":"2026-01-14","close":10010.0},{"date":"2026-01-15","close":10010.0},{"date":"2026-01-16","close":10670.0},{"date":"2026-01-19","close":11000.0},{"date":"2026-01-20","close":10820.0},{"date":"2026-01-21","close":10790.0},{"date":"2026-01-22","close":10630.0},{"date":"2026-01-23","close":11000.0},{"date":"2026-01-26","close":10750.0},{"date":"2026-01-27","close":10450.0},{"date":"2026-01-28","close":10320.0},{"date":"2026-01-29","close":10510.0},{"date":"2026-01-30","close":10660.0},{"date":"2026-02-02","close":10560.0},{"date":"2026-02-03","close":10830.0},{"date":"2026-02-04","close":10990.0},{"date":"2026-02-05","close":10700.0},{"date":"2026-02-06","close":10290.0},{"date":"2026-02-09","close":10480.0},{"date":"2026-02-10","close":10540.0},{"date":"2026-02-11","close":10740.0},{"date":"2026-02-12","close":10950.0},{"date":"2026-02-13","close":10780.0},{"date":"2026-02-19","close":11110.0},{"date":"2026-02-20","close":11240.0},{"date":"2026-02-23","close":11070.0},{"date":"2026-02-24","close":11000.0},{"date":"2026-02-25","close":11350.0},{"date":"2026-02-26","close":11400.0},{"date":"2026-02-27","close":11360.0},{"date":"2026-03-03","close":10410.0},{"date":"2026-03-04","close":8950.0},{"date":"2026-03-05","close":9800.0},{"date":"2026-03-06","close":9930.0},{"date":"2026-03-09","close":8970.0},{"date":"2026-03-10","close":9620.0},{"date":"2026-03-11","close":10080.0},{"date":"2026-03-12","close":10280.0},{"date":"2026-03-13","close":10000.0},{"date":"2026-03-16","close":9740.0},{"date":"2026-03-17","close":9700.0},{"date":"2026-03-18","close":9700.0},{"date":"2026-03-19","close":9440.0},{"date":"2026-03-20","close":10350.0},{"date":"2026-03-23","close":9730.0},{"date":"2026-03-24","close":9970.0},{"date":"2026-03-25","close":10030.0},{"date":"2026-03-26","close":9750.0},{"date":"2026-03-27","close":9640.0},{"date":"2026-03-30","close":9300.0},{"date":"2026-03-31","close":8990.0},{"date":"2026-04-01","close":9480.0},{"date":"2026-04-02","close":9010.0},{"date":"2026-04-03","close":9130.0},{"date":"2026-04-06","close":8990.0},{"date":"2026-04-07","close":8970.0},{"date":"2026-04-08","close":9230.0},{"date":"2026-04-09","close":9120.0},{"date":"2026-04-10","close":9290.0},{"date":"2026-04-13","close":9150.0},{"date":"2026-04-14","close":9320.0},{"date":"2026-04-15","close":9520.0},{"date":"2026-04-16","close":9530.0},{"date":"2026-04-17","close":9560.0},{"date":"2026-04-20","close":9490.0},{"date":"2026-04-21","close":9540.0},{"date":"2026-04-22","close":9530.0},{"date":"2026-04-23","close":9510.0},{"date":"2026-04-24","close":9510.0},{"date":"2026-04-27","close":9500.0},{"date":"2026-04-28","close":9520.0},{"date":"2026-04-29","close":9650.0},{"date":"2026-04-30","close":9460.0},{"date":"2026-05-04","close":9480.0},{"date":"2026-05-06","close":9330.0},{"date":"2026-05-07","close":9320.0},{"date":"2026-05-08","close":9350.0},{"date":"2026-05-11","close":9100.0},{"date":"2026-05-12","close":8890.0},{"date":"2026-05-13","close":9070.0},{"date":"2026-05-14","close":9200.0},{"date":"2026-05-15","close":8870.0},{"date":"2026-05-18","close":9010.0},{"date":"2026-05-19","close":8780.0},{"date":"2026-05-20","close":8490.0},{"date":"2026-05-21","close":9050.0},{"date":"2026-05-22","close":9340.0},{"date":"2026-05-26","close":9340.0},{"date":"2026-05-27","close":9070.0},{"date":"2026-05-28","close":9090.0},{"date":"2026-05-29","close":8840.0},{"date":"2026-06-01","close":8800.0},{"date":"2026-06-02","close":8410.0},{"date":"2026-06-04","close":8420.0},{"date":"2026-06-05","close":8140.0},{"date":"2026-06-08","close":7800.0},{"date":"2026-06-09","close":8230.0},{"date":"2026-06-10","close":8230.0},{"date":"2026-06-11","close":8310.0},{"date":"2026-06-12","close":8550.0},{"date":"2026-06-15","close":8790.0},{"date":"2026-06-16","close":9100.0},{"date":"2026-06-17","close":9050.0},{"date":"2026-06-18","close":8700.0},{"date":"2026-06-19","close":8420.0},{"date":"2026-06-22","close":8240.0},{"date":"2026-06-23","close":7800.0},{"date":"2026-06-24","close":8020.0},{"date":"2026-06-25","close":7880.0},{"date":"2026-06-26","close":7670.0},{"date":"2026-06-29","close":8110.0},{"date":"2026-06-30","close":7960.0},{"date":"2026-07-01","close":8510.0},{"date":"2026-07-02","close":8060.0},{"date":"2026-07-03","close":8220.0},{"date":"2026-07-06","close":8090.0},{"date":"2026-07-07","close":7840.0},{"date":"2026-07-08","close":7630.0},{"date":"2026-07-09","close":7470.0},{"date":"2026-07-10","close":7700.0},{"date":"2026-07-13","close":7490.0},{"date":"2026-07-14","close":7400.0},{"date":"2026-07-15","close":7640.0},{"date":"2026-07-16","close":7550.0},{"date":"2026-07-20","close":7220.0},{"date":"2026-07-21","close":7300.0},{"date":"2026-07-22","close":7390.0},{"date":"2026-07-23","close":7630.0},{"date":"2026-07-24","close":7500.0},{"date":"2026-07-27","close":7520.0},{"date":"2026-07-28","close":7110.0},{"date":"2026-07-29","close":6840.0},{"date":"2026-07-30","close":7150.0},{"date":"2026-07-31","close":7480.0},{"date":"2026-08-03","close":7510.0},{"date":"2026-08-04","close":7840.0},{"date":"2026-08-05","close":7880.0},{"date":"2026-08-06","close":8060.0},{"date":"2026-08-07","close":7980.0},{"date":"2026-08-10","close":8250.0},{"date":"2026-08-11","close":8400.0},{"date":"2026-08-12","close":8270.0},{"date":"2026-08-13","close":8280.0},{"date":"2026-08-14","close":8470.0},{"date":"2026-08-18","close":8270.0},{"date":"2026-08-19","close":8100.0},{"date":"2026-08-20","close":7950.0},{"date":"2026-08-21","close":7720.0},{"date":"2026-08-24","close":7780.0},{"date":"2026-08-25","close":7980.0},{"date":"2026-08-26","close":7950.0},{"date":"2026-08-27","close":7850.0},{"date":"2026-08-28","close":7930.0},{"date":"2026-08-31","close":7960.0},{"date":"2026-09-01","close":8030.0},{"date":"2026-09-02","close":7860.0},{"date":"2026-09-03","close":7770.0},{"date":"2026-09-04","close":7760.0},{"date":"2026-09-07","close":7750.0},{"date":"2026-09-08","close":7590.0},{"date":"2026-09-09","close":7580.0},{"date":"2026-09-10","close":7640.0},{"date":"2026-09-11","close":7620.0},{"date":"2026-09-14","close":7550.0},{"date":"2026-09-15","close":7480.0},{"date":"2026-09-16","close":7430.0},{"date":"2026-09-17","close":7450.0},{"date":"2026-09-18","close":7460.0},{"date":"2026-09-21","close":7380.0},{"date":"2026-09-22","close":7300.0},{"date":"2026-09-23","close":7300.0},{"date":"2026-09-28","close":7490.0},{"date":"2026-09-29","close":7550.0},{"date":"2026-09-30","close":7710.0},{"date":"2026-10-01","close":7770.0},{"date":"2026-10-02","close":7750.0},{"date":"2026-10-06","close":7670.0},{"date":"2026-10-07","close":7480.0},{"date":"2026-10-08","close":7490.0},{"date":"2026-10-12","close":7230.0},{"date":"2026-10-13","close":7220.0},{"date":"2026-10-14","close":7290.0},{"date":"2026-10-15","close":7060.0},{"date":"2026-10-16","close":7300.0},{"date":"2026-10-19","close":7500.0},{"date":"2026-10-20","close":7230.0},{"date":"2026-10-21","close":7170.0},{"date":"2026-10-22","close":7080.0},{"date":"2026-10-23","close":6850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1683.0,"foreign_net":-1576.0,"institution_net":-107.0},{"date":"2026-10-21","retail_net":10625.0,"foreign_net":-10530.0,"institution_net":-95.0},{"date":"2026-10-20","retail_net":4879.0,"foreign_net":-5052.0,"institution_net":173.0},{"date":"2026-10-19","retail_net":7126.0,"foreign_net":-7163.0,"institution_net":37.0},{"date":"2026-10-16","retail_net":-3053.0,"foreign_net":3002.0,"institution_net":51.0},{"date":"2026-10-15","retail_net":2456.0,"foreign_net":-2830.0,"institution_net":374.0},{"date":"2026-10-14","retail_net":3042.0,"foreign_net":-3188.0,"institution_net":146.0},{"date":"2026-10-13","retail_net":-9684.0,"foreign_net":9549.0,"institution_net":135.0},{"date":"2026-10-12","retail_net":13265.0,"foreign_net":-12884.0,"institution_net":-381.0},{"date":"2026-10-08","retail_net":598.0,"foreign_net":-482.0,"institution_net":-116.0},{"date":"2026-10-07","retail_net":1688.0,"foreign_net":-1817.0,"institution_net":129.0},{"date":"2026-10-06","retail_net":3601.0,"foreign_net":-3608.0,"institution_net":7.0},{"date":"2026-10-02","retail_net":1621.0,"foreign_net":-1596.0,"institution_net":-25.0},{"date":"2026-10-01","retail_net":-4188.0,"foreign_net":4695.0,"institution_net":-507.0},{"date":"2026-09-30","retail_net":2319.0,"foreign_net":-2078.0,"institution_net":-241.0},{"date":"2026-09-29","retail_net":508.0,"foreign_net":-316.0,"institution_net":-192.0},{"date":"2026-09-28","retail_net":3333.0,"foreign_net":-3571.0,"institution_net":238.0},{"date":"2026-09-23","retail_net":3673.0,"foreign_net":-2169.0,"institution_net":-1504.0},{"date":"2026-09-22","retail_net":-3243.0,"foreign_net":7084.0,"institution_net":-3841.0},{"date":"2026-09-21","retail_net":5143.0,"foreign_net":-1220.0,"institution_net":-3923.0},{"date":"2026-09-18","retail_net":2037.0,"foreign_net":1308.0,"institution_net":-3345.0},{"date":"2026-09-17","retail_net":2919.0,"foreign_net":2377.0,"institution_net":-5296.0},{"date":"2026-09-16","retail_net":93.0,"foreign_net":-1737.0,"institution_net":1644.0},{"date":"2026-09-15","retail_net":30136.0,"foreign_net":-20314.0,"institution_net":-9822.0},{"date":"2026-09-14","retail_net":986.0,"foreign_net":-3305.0,"institution_net":2319.0},{"date":"2026-09-11","retail_net":-2249.0,"foreign_net":214.0,"institution_net":2035.0},{"date":"2026-09-10","retail_net":-6003.0,"foreign_net":5241.0,"institution_net":762.0},{"date":"2026-09-09","retail_net":6704.0,"foreign_net":-7201.0,"institution_net":497.0},{"date":"2026-09-08","retail_net":17194.0,"foreign_net":-16671.0,"institution_net":-523.0},{"date":"2026-09-07","retail_net":1915.0,"foreign_net":-1834.0,"institution_net":-81.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1683.0,"foreign_net":-1576.0,"institution_net":-107.0},"d3":{"retail_net":17187.0,"foreign_net":-17158.0,"institution_net":-29.0},"d7":{"retail_net":26758.0,"foreign_net":-27337.0,"institution_net":579.0},"d14":{"retail_net":33659.0,"foreign_net":-33480.0,"institution_net":-179.0},"d30":{"retail_net":99124.0,"foreign_net":-77672.0,"institution_net":-21452.0}},"analysis":"최근 5일 외국인 순매수 -2.13만, 기관 순매수 59.00. 30일 누적: 외국인 -7.77만, 기관 -2.15만.","foreign_flow":-21319.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":59.0},"insider_trades":[],"price_analysis":{"current":6880.0,"low_30d":6800.0,"support":6910.0,"high_30d":7900.0,"change_1d":-2.8,"change_7d":-7.6,"change_30d":-8.7,"resistance":7790.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.22,"per":0.88,"quarter":"2024-Q2"},{"pbr":0.16,"per":0.77,"quarter":"2024-Q3"},{"pbr":0.14,"per":0.63,"quarter":"2024-Q4"},{"pbr":0.15,"per":0.83,"quarter":"2025-Q1"},{"pbr":0.21,"per":1.57,"quarter":"2025-Q2"},{"pbr":0.18,"per":1.15,"quarter":"2025-Q3"},{"pbr":0.19,"per":2.24,"quarter":"2025-Q4"},{"pbr":0.17,"per":1.6,"quarter":"2026-Q1"},{"pbr":0.15,"per":1.06,"quarter":"2026-Q2"},{"pbr":0.09,"per":0.92,"quarter":"현재"}],"timeline":[{"close":9142.959,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6835.9448,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6577.2773,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7083.9717,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9646.6738,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8594.3096,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8990.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7960.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.17,"pbr_5y_low":0.14,"per_5y_avg":1.19,"per_5y_low":0.63,"current_pbr":0.09,"current_per":0.92,"pbr_5y_high":0.22,"per_5y_high":2.24,"pbr_5y_median":0.17,"per_5y_median":1.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["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":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 0.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"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":14.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.22,"per":0.88,"close":9142.959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":0.77,"close":6835.9448,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":0.63,"close":6577.2773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.15,"per":0.83,"close":7083.9717,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":1.57,"close":9646.6738,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.18,"per":1.15,"close":8594.3096,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.19,"per":2.24,"close":9650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.17,"per":1.6,"close":8990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.15,"per":1.06,"close":7960.0,"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":"0.9배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1993.71,"pbr":null,"per":null,"roa":0.011702660628534176,"roe":0.026134143492751876,"revenue":1356856518232.0,"market_cap":null,"net_income":46812070113.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14971526651520722,"total_assets":4000121989256.0,"total_equity":1791222663409.0,"profit_margin":0.03450038341120746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":66974388818.0,"operating_margin":0.04935996394465379},{"eps":2456.04,"pbr":0.24,"per":4.01,"roa":0.013367351909064394,"roe":0.03089694020375915,"revenue":1283882491880.0,"market_cap":224200000000.0,"net_income":53157840072.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1430397806578741,"total_assets":3976691900806.0,"total_equity":1720488816091.0,"profit_margin":0.04140397614906371,"dividend_yield":2.62,"fiscal_quarter":"Q1","operating_income":52473761602.0,"operating_margin":0.0408711559927593},{"eps":-165.3435841198842,"pbr":null,"per":null,"roa":-0.0009621050275610091,"roe":-0.002195653191655861,"revenue":1232330637145.0,"market_cap":null,"net_income":-3578650825.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13410544159550478,"total_assets":3719605160023.0,"total_equity":1629879818270.0,"profit_margin":-0.002903969695414563,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15198735708.0,"operating_margin":0.012333326178769397},{"eps":3228.7927676744057,"pbr":null,"per":null,"roa":0.01924760475404712,"roe":0.043856387735441094,"revenue":1180576283547.0,"market_cap":null,"net_income":70309211778.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1629746981863203,"total_assets":3652881107880.0,"total_equity":1603169239613.0,"profit_margin":0.059554992555634303,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68149449883.0,"operating_margin":0.05772557930627521},{"eps":82.6717920599421,"pbr":null,"per":null,"roa":0.000507307470809339,"roe":0.001214381392485844,"revenue":1336692170137.0,"market_cap":null,"net_income":1825559453.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14253300130835134,"total_assets":3598526649110.0,"total_equity":1503283453037.0,"profit_margin":0.0013657291437660587,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62618343193.0,"operating_margin":0.04684574698046008},{"eps":1157.4050888391896,"pbr":null,"per":null,"roa":0.006989784383881035,"roe":0.01618984258992862,"revenue":1166473876699.0,"market_cap":null,"net_income":25241289893.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15015580255055888,"total_assets":3611168600738.0,"total_equity":1559081859678.0,"profit_margin":0.021638967144665282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53623426434.0,"operating_margin":0.0459705335071444},{"eps":2972.8377712168544,"pbr":null,"per":null,"roa":0.018789284132161185,"roe":0.04211963675345007,"revenue":1186359771106.0,"market_cap":null,"net_income":64343278871.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14770726883012542,"total_assets":3424466755541.0,"total_equity":1527631381240.0,"profit_margin":0.054235890695294824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30177389569.0,"operating_margin":0.025436962971921002},{"eps":1923.3107069654502,"pbr":null,"per":null,"roa":0.01297797640983769,"roe":0.02999266294732933,"revenue":1117781332029.0,"market_cap":null,"net_income":41627605237.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17633495787607795,"total_assets":3207557474480.0,"total_equity":1387926284175.0,"profit_margin":0.03724127791742366,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80554673429.0,"operating_margin":0.07206657610104913},{"eps":2478.436773271825,"pbr":null,"per":null,"roa":0.01702939788854859,"roe":0.038947600103535374,"revenue":1147917560289.0,"market_cap":null,"net_income":53642600350.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15570622289461353,"total_assets":3149999823897.0,"total_equity":1377301815963.0,"profit_margin":0.04673035957085187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":70111884455.0,"operating_margin":0.06107745615229426},{"eps":3054.760194136842,"pbr":null,"per":null,"roa":0.02146561212685744,"roe":0.050840724190216464,"revenue":1046721348230.0,"market_cap":null,"net_income":66116385145.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1595653092663397,"total_assets":3080107138537.0,"total_equity":1300461120452.0,"profit_margin":0.06316522086494408,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61094251554.0,"operating_margin":0.058367254720953235},{"eps":1407.037831985638,"pbr":null,"per":null,"roa":0.010986637426378273,"roe":0.025059938853370035,"revenue":1072857233714.0,"market_cap":null,"net_income":30453537856.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15550127567623165,"total_assets":2771870652879.0,"total_equity":1215227939469.0,"profit_margin":0.028385452322091758,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54005378616.0,"operating_margin":0.05033789857485981},{"eps":3467.2842891020105,"pbr":null,"per":null,"roa":0.02594553047650319,"roe":0.061712735646301094,"revenue":1029632422830.0,"market_cap":null,"net_income":75044942613.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16346346227559386,"total_assets":2892403478933.0,"total_equity":1216036557561.0,"profit_margin":0.07288517819469491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":76499013396.0,"operating_margin":0.07429740138304732}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10407.5191,"per":0.88,"date":"2024-06","close":9142.96,"source":"reported"},{"eps":10407.5191,"per":0.75,"date":"2024-07","close":7857.08,"source":"reported"},{"eps":10407.5191,"per":0.7,"date":"2024-08","close":7327.6,"source":"reported"},{"eps":8863.5455,"per":0.77,"date":"2024-09","close":6835.94,"source":"reported"},{"eps":8863.5455,"per":0.77,"date":"2024-10","close":6854.85,"source":"reported"},{"eps":8863.5455,"per":0.71,"date":"2024-11","close":6334.83,"source":"reported"},{"eps":10429.3454,"per":0.63,"date":"2024-12","close":6577.28,"source":"reported"},{"eps":10429.3454,"per":0.64,"date":"2025-01","close":6645.49,"source":"reported"},{"eps":10429.3454,"per":0.65,"date":"2025-02","close":6762.42,"source":"reported"},{"eps":8531.9903,"per":0.83,"date":"2025-03","close":7083.97,"source":"reported"},{"eps":8531.9903,"per":0.85,"date":"2025-04","close":7239.88,"source":"reported"},{"eps":8531.9903,"per":1.08,"date":"2025-05","close":9217.93,"source":"reported"},{"eps":6136.2254,"per":1.57,"date":"2025-06","close":9646.67,"source":"reported"},{"eps":6136.2254,"per":1.6,"date":"2025-07","close":9812.32,"source":"reported"},{"eps":6136.2254,"per":1.46,"date":"2025-08","close":8935.35,"source":"reported"},{"eps":7441.7074,"per":1.15,"date":"2025-09","close":8594.31,"source":"reported"},{"eps":7441.7074,"per":1.24,"date":"2025-10","close":9217.93,"source":"reported"},{"eps":7441.7074,"per":1.23,"date":"2025-11","close":9169.21,"source":"reported"},{"eps":4303.5261,"per":2.24,"date":"2025-12","close":9650.0,"source":"reported"},{"eps":4303.5261,"per":2.48,"date":"2026-01","close":10660.0,"source":"reported"},{"eps":4303.5261,"per":2.64,"date":"2026-02","close":11360.0,"source":"reported"},{"eps":5602.161,"per":1.6,"date":"2026-03","close":8990.0,"source":"reported"},{"eps":5602.161,"per":1.69,"date":"2026-04","close":9460.0,"source":"reported"},{"eps":5602.161,"per":1.58,"date":"2026-05","close":8840.0,"source":"reported"},{"eps":7513.1992,"per":1.06,"date":"2026-06","close":7960.0,"source":"reported"},{"eps":7513.1992,"per":1.0,"date":"2026-07","close":7480.0,"source":"reported"},{"eps":7513.1992,"per":1.06,"date":"2026-08","close":7960.0,"source":"reported"},{"eps":7513.1992,"per":1.03,"date":"2026-09","close":7710.0,"source":"reported"},{"eps":7513.1992,"per":0.91,"date":"2026-10","close":6850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.2,"std":0.53,"count":29,"current":0.91,"lower_1sd":0.67,"upper_1sd":1.73},"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":"서연","phase":"above-fold","symbol_resolved":true}