{"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":"2026-10-23T09:47:05.861015+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.7,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-40.4,"direction":"higher_better","percentile":21}],"summary":"매출 +3.7%","percentile":38},"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":41.4,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.6,"direction":"higher_better","percentile":31}],"summary":"RSI 41","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.22,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":114.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.2x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"포스코엠텍(009520)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4547.78억. 현재가 10,920원, 전일 대비 -3.4%, 30일 -12.6%. PER 28.9배 / ROE 6.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.27만, 기관 순매도 1.16만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.05%","value_pct":0.05},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":69.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.05},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-212.8809909429674,"grade":"D","trend":"하락","atr_14":765.0,"rsi_14":41.389728096676734,"sma_20":12379.5,"sma_60":12096.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-212.88)가 시그널선(-79.35)을 하회합니다(데드크로스). SMA20 12380, SMA60 12096 — 혼조세입니다. 볼린저밴드 11179~13580 (현재 위치 -11%).","bb_lower":11178.758978796843,"bb_upper":13580.241021203157,"macd_signal":-79.35465399556932},"change_pct":-4.07,"chart_data":[{"date":"2024-10-23","open":15628,"high":16267,"low":15419,"close":16067,"volume":130001},{"date":"2024-10-24","open":16227,"high":16267,"low":15718,"close":15718,"volume":93961},{"date":"2024-10-25","open":16047,"high":16287,"low":15478,"close":15628,"volume":110399},{"date":"2024-10-28","open":15628,"high":16267,"low":15628,"close":16267,"volume":155837},{"date":"2024-10-29","open":16147,"high":16267,"low":15828,"close":16237,"volume":140395},{"date":"2024-10-30","open":16197,"high":16387,"low":15937,"close":15987,"volume":86884},{"date":"2024-10-31","open":15688,"high":16177,"low":15548,"close":16067,"volume":95389},{"date":"2024-11-01","open":15868,"high":16257,"low":15768,"close":15928,"volume":77232},{"date":"2024-11-04","open":15888,"high":16806,"low":15868,"close":16616,"volume":203435},{"date":"2024-11-05","open":16466,"high":17215,"low":16407,"close":16866,"volume":216240},{"date":"2024-11-06","open":17115,"high":17115,"low":16047,"close":16137,"volume":205189},{"date":"2024-11-07","open":16147,"high":16317,"low":15688,"close":15928,"volume":177826},{"date":"2024-11-08","open":16097,"high":16446,"low":15918,"close":15987,"volume":123721},{"date":"2024-11-11","open":16137,"high":16317,"low":15059,"close":15069,"volume":231669},{"date":"2024-11-12","open":15059,"high":15209,"low":14461,"close":14570,"volume":238582},{"date":"2024-11-13","open":14361,"high":14620,"low":13882,"close":13972,"volume":189808},{"date":"2024-11-14","open":14091,"high":14241,"low":13473,"close":13473,"volume":188274},{"date":"2024-11-15","open":13273,"high":13532,"low":12564,"close":13323,"volume":236155},{"date":"2024-11-18","open":13213,"high":14510,"low":13203,"close":13852,"volume":168058},{"date":"2024-11-19","open":13712,"high":13922,"low":13273,"close":13862,"volume":114507},{"date":"2024-11-20","open":13972,"high":13991,"low":13572,"close":13702,"volume":102284},{"date":"2024-11-21","open":13702,"high":13991,"low":13592,"close":13812,"volume":114894},{"date":"2024-11-22","open":13822,"high":14221,"low":13822,"close":13882,"volume":132185},{"date":"2024-11-25","open":13922,"high":14670,"low":13922,"close":14620,"volume":177074},{"date":"2024-11-26","open":14650,"high":14730,"low":14441,"close":14570,"volume":123042},{"date":"2024-11-27","open":14570,"high":14670,"low":14261,"close":14271,"volume":105671},{"date":"2024-11-28","open":14411,"high":14590,"low":14281,"close":14421,"volume":58423},{"date":"2024-11-29","open":14480,"high":14630,"low":13782,"close":13832,"volume":106539},{"date":"2024-12-02","open":13932,"high":14141,"low":13532,"close":13692,"volume":105674},{"date":"2024-12-03","open":13692,"high":13922,"low":13622,"close":13722,"volume":90929},{"date":"2024-12-04","open":13383,"high":13662,"low":13143,"close":13363,"volume":144112},{"date":"2024-12-05","open":13363,"high":13453,"low":12924,"close":12924,"volume":117756},{"date":"2024-12-06","open":12794,"high":13183,"low":12475,"close":13073,"volume":226103},{"date":"2024-12-09","open":12524,"high":12964,"low":11976,"close":12085,"volume":177480},{"date":"2024-12-10","open":11966,"high":13003,"low":11966,"close":12954,"volume":168119},{"date":"2024-12-11","open":12834,"high":13253,"low":12834,"close":13043,"volume":91542},{"date":"2024-12-12","open":13113,"high":13303,"low":12784,"close":12984,"volume":214620},{"date":"2024-12-13","open":12984,"high":13163,"low":12854,"close":13033,"volume":91447},{"date":"2024-12-16","open":13053,"high":13253,"low":12974,"close":13053,"volume":90084},{"date":"2024-12-17","open":13193,"high":13193,"low":12704,"close":12784,"volume":183572},{"date":"2024-12-18","open":12784,"high":13013,"low":12774,"close":13003,"volume":88080},{"date":"2024-12-19","open":12724,"high":12854,"low":12544,"close":12684,"volume":104486},{"date":"2024-12-20","open":12684,"high":12774,"low":12255,"close":12255,"volume":115402},{"date":"2024-12-23","open":12385,"high":12564,"low":12195,"close":12455,"volume":125489},{"date":"2024-12-24","open":12445,"high":12724,"low":12245,"close":12265,"volume":82037},{"date":"2024-12-26","open":12345,"high":12405,"low":12035,"close":12095,"volume":87680},{"date":"2024-12-27","open":11956,"high":12165,"low":11676,"close":11716,"volume":137364},{"date":"2024-12-30","open":11596,"high":12055,"low":11596,"close":11926,"volume":67704},{"date":"2025-01-02","open":11816,"high":11966,"low":11626,"close":11786,"volume":101364},{"date":"2025-01-03","open":11726,"high":12475,"low":11726,"close":12265,"volume":148237},{"date":"2025-01-06","open":12295,"high":12674,"low":12245,"close":12475,"volume":148223},{"date":"2025-01-07","open":12554,"high":12904,"low":12544,"close":12594,"volume":151630},{"date":"2025-01-08","open":12564,"high":12844,"low":12445,"close":12804,"volume":164965},{"date":"2025-01-09","open":12684,"high":12894,"low":12574,"close":12794,"volume":230321},{"date":"2025-01-10","open":14860,"high":15878,"low":13243,"close":13303,"volume":3076575},{"date":"2025-01-13","open":13183,"high":13512,"low":12944,"close":13033,"volume":344324},{"date":"2025-01-14","open":13163,"high":13363,"low":12944,"close":13043,"volume":297304},{"date":"2025-01-15","open":13043,"high":13213,"low":12784,"close":12784,"volume":220677},{"date":"2025-01-16","open":12994,"high":13083,"low":12894,"close":12964,"volume":159654},{"date":"2025-01-17","open":12894,"high":13063,"low":12814,"close":12864,"volume":147740},{"date":"2025-01-20","open":12874,"high":13183,"low":12854,"close":13103,"volume":228489},{"date":"2025-01-21","open":13193,"high":13193,"low":12634,"close":12704,"volume":223613},{"date":"2025-01-22","open":12704,"high":12974,"low":12704,"close":12794,"volume":136946},{"date":"2025-01-23","open":12824,"high":12824,"low":12385,"close":12385,"volume":125851},{"date":"2025-01-24","open":12375,"high":12594,"low":12265,"close":12524,"volume":101357},{"date":"2025-01-31","open":12514,"high":12764,"low":12265,"close":12365,"volume":88269},{"date":"2025-02-03","open":12165,"high":12225,"low":11666,"close":11816,"volume":193702},{"date":"2025-02-04","open":11926,"high":12365,"low":11926,"close":12115,"volume":206021},{"date":"2025-02-05","open":12225,"high":12864,"low":12185,"close":12704,"volume":235505},{"date":"2025-02-06","open":12674,"high":12684,"low":12445,"close":12544,"volume":112022},{"date":"2025-02-07","open":12504,"high":12694,"low":12375,"close":12475,"volume":98634},{"date":"2025-02-10","open":12385,"high":12445,"low":12006,"close":12425,"volume":172132},{"date":"2025-02-11","open":12425,"high":12475,"low":12115,"close":12165,"volume":148388},{"date":"2025-02-12","open":12135,"high":12145,"low":11936,"close":12006,"volume":125438},{"date":"2025-02-13","open":12006,"high":12744,"low":11966,"close":12744,"volume":238664},{"date":"2025-02-14","open":12674,"high":12684,"low":12315,"close":12345,"volume":156927},{"date":"2025-02-17","open":12355,"high":12654,"low":12225,"close":12345,"volume":179280},{"date":"2025-02-18","open":12355,"high":12445,"low":12025,"close":12125,"volume":197643},{"date":"2025-02-19","open":12125,"high":15488,"low":12115,"close":14031,"volume":12046622},{"date":"2025-02-20","open":13782,"high":15588,"low":13662,"close":13872,"volume":4766881},{"date":"2025-02-21","open":13972,"high":15359,"low":13972,"close":14530,"volume":3368516},{"date":"2025-02-24","open":14291,"high":14700,"low":14071,"close":14381,"volume":790527},{"date":"2025-02-25","open":14171,"high":14840,"low":13722,"close":13762,"volume":766196},{"date":"2025-02-26","open":13602,"high":14271,"low":13592,"close":14051,"volume":524717},{"date":"2025-02-27","open":13912,"high":14131,"low":13772,"close":14031,"volume":292302},{"date":"2025-02-28","open":13962,"high":13972,"low":12954,"close":12954,"volume":818160},{"date":"2025-03-04","open":12684,"high":12824,"low":12325,"close":12445,"volume":328176},{"date":"2025-03-05","open":12445,"high":13233,"low":12355,"close":13003,"volume":716458},{"date":"2025-03-06","open":13163,"high":14560,"low":13163,"close":13622,"volume":2249215},{"date":"2025-03-07","open":13273,"high":15908,"low":13263,"close":14680,"volume":6312949},{"date":"2025-03-10","open":15019,"high":15319,"low":14590,"close":14850,"volume":1535803},{"date":"2025-03-11","open":14151,"high":15269,"low":14071,"close":14630,"volume":1124806},{"date":"2025-03-12","open":14660,"high":15419,"low":14640,"close":14870,"volume":1468745},{"date":"2025-03-13","open":14999,"high":15199,"low":14321,"close":14560,"volume":706987},{"date":"2025-03-14","open":14480,"high":14860,"low":14101,"close":14171,"volume":447902},{"date":"2025-03-17","open":15109,"high":15139,"low":14361,"close":14411,"volume":633227},{"date":"2025-03-18","open":14620,"high":14830,"low":14381,"close":14411,"volume":329126},{"date":"2025-03-19","open":14401,"high":14830,"low":14321,"close":14540,"volume":431818},{"date":"2025-03-20","open":14880,"high":15009,"low":14590,"close":14650,"volume":436992},{"date":"2025-03-21","open":14850,"high":14870,"low":14151,"close":14560,"volume":259881},{"date":"2025-03-24","open":14580,"high":14590,"low":13802,"close":13842,"volume":232230},{"date":"2025-03-25","open":13892,"high":14121,"low":13403,"close":13423,"volume":170538},{"date":"2025-03-26","open":13612,"high":13862,"low":13512,"close":13682,"volume":122417},{"date":"2025-03-27","open":13642,"high":13642,"low":13292,"close":13422,"volume":93531},{"date":"2025-03-28","open":13302,"high":13412,"low":12893,"close":12973,"volume":129617},{"date":"2025-03-31","open":12673,"high":12793,"low":12133,"close":12243,"volume":213391},{"date":"2025-04-01","open":12353,"high":12563,"low":12133,"close":12393,"volume":129035},{"date":"2025-04-02","open":12493,"high":12533,"low":12003,"close":12063,"volume":147975},{"date":"2025-04-03","open":11763,"high":12063,"low":11643,"close":11943,"volume":132568},{"date":"2025-04-04","open":11593,"high":12473,"low":11423,"close":12293,"volume":215017},{"date":"2025-04-07","open":11883,"high":12093,"low":11433,"close":11433,"volume":249397},{"date":"2025-04-08","open":11743,"high":11833,"low":10894,"close":11234,"volume":160863},{"date":"2025-04-09","open":11363,"high":11693,"low":11244,"close":11343,"volume":204551},{"date":"2025-04-10","open":12153,"high":12403,"low":11803,"close":12403,"volume":241018},{"date":"2025-04-11","open":12223,"high":12343,"low":11923,"close":12223,"volume":142466},{"date":"2025-04-14","open":12473,"high":13272,"low":12343,"close":12543,"volume":591882},{"date":"2025-04-15","open":12623,"high":12703,"low":12403,"close":12623,"volume":126537},{"date":"2025-04-16","open":12533,"high":12663,"low":12253,"close":12273,"volume":105363},{"date":"2025-04-17","open":12153,"high":12473,"low":12153,"close":12343,"volume":65017},{"date":"2025-04-18","open":12343,"high":12393,"low":12023,"close":12313,"volume":114361},{"date":"2025-04-21","open":12283,"high":12653,"low":12093,"close":12123,"volume":140253},{"date":"2025-04-22","open":12113,"high":12303,"low":12073,"close":12113,"volume":69742},{"date":"2025-04-23","open":12313,"high":12563,"low":12243,"close":12563,"volume":152252},{"date":"2025-04-24","open":12663,"high":12663,"low":12223,"close":12373,"volume":95756},{"date":"2025-04-25","open":12413,"high":12593,"low":12343,"close":12463,"volume":115733},{"date":"2025-04-28","open":12543,"high":12663,"low":12233,"close":12253,"volume":87225},{"date":"2025-04-29","open":12303,"high":12403,"low":12213,"close":12333,"volume":55932},{"date":"2025-04-30","open":12293,"high":12363,"low":12013,"close":12093,"volume":80114},{"date":"2025-05-02","open":12133,"high":12193,"low":12003,"close":12093,"volume":49581},{"date":"2025-05-07","open":12223,"high":12223,"low":12003,"close":12113,"volume":67874},{"date":"2025-05-08","open":12103,"high":12263,"low":12073,"close":12123,"volume":207018},{"date":"2025-05-09","open":12223,"high":12233,"low":11723,"close":11803,"volume":132326},{"date":"2025-05-12","open":11943,"high":12063,"low":11833,"close":12013,"volume":84350},{"date":"2025-05-13","open":12103,"high":12203,"low":11893,"close":11903,"volume":82466},{"date":"2025-05-14","open":11893,"high":11913,"low":11523,"close":11773,"volume":124590},{"date":"2025-05-15","open":11723,"high":11823,"low":11663,"close":11673,"volume":136000},{"date":"2025-05-16","open":11713,"high":11713,"low":11333,"close":11353,"volume":102488},{"date":"2025-05-19","open":11293,"high":11413,"low":11194,"close":11263,"volume":83332},{"date":"2025-05-20","open":11293,"high":11363,"low":10984,"close":11064,"volume":93362},{"date":"2025-05-21","open":11064,"high":11204,"low":10954,"close":10954,"volume":83061},{"date":"2025-05-22","open":10974,"high":10994,"low":10694,"close":10924,"volume":112076},{"date":"2025-05-23","open":10904,"high":11014,"low":10614,"close":10614,"volume":97077},{"date":"2025-05-26","open":10494,"high":10954,"low":10494,"close":10734,"volume":95479},{"date":"2025-05-27","open":10634,"high":10734,"low":10414,"close":10454,"volume":91148},{"date":"2025-05-28","open":10574,"high":11094,"low":10534,"close":10994,"volume":155024},{"date":"2025-05-29","open":11094,"high":11194,"low":10894,"close":11134,"volume":79640},{"date":"2025-05-30","open":11134,"high":11313,"low":11024,"close":11224,"volume":86140},{"date":"2025-06-02","open":11144,"high":11234,"low":10964,"close":10994,"volume":83075},{"date":"2025-06-04","open":11034,"high":11283,"low":10554,"close":11134,"volume":101582},{"date":"2025-06-05","open":11204,"high":11473,"low":11134,"close":11343,"volume":107375},{"date":"2025-06-09","open":11393,"high":11473,"low":11234,"close":11303,"volume":73544},{"date":"2025-06-10","open":11323,"high":11473,"low":11214,"close":11313,"volume":80057},{"date":"2025-06-11","open":11323,"high":11573,"low":11303,"close":11473,"volume":106542},{"date":"2025-06-12","open":11483,"high":12033,"low":11433,"close":11833,"volume":292082},{"date":"2025-06-13","open":11803,"high":11833,"low":11393,"close":11633,"volume":131886},{"date":"2025-06-16","open":11583,"high":11593,"low":11174,"close":11343,"volume":114240},{"date":"2025-06-17","open":11373,"high":11563,"low":11263,"close":11363,"volume":107044},{"date":"2025-06-18","open":11293,"high":11493,"low":11293,"close":11363,"volume":64279},{"date":"2025-06-19","open":11393,"high":11713,"low":11293,"close":11393,"volume":117751},{"date":"2025-06-20","open":11343,"high":11693,"low":11343,"close":11463,"volume":176838},{"date":"2025-06-23","open":11463,"high":11463,"low":11164,"close":11253,"volume":102162},{"date":"2025-06-24","open":11353,"high":11923,"low":11353,"close":11733,"volume":205572},{"date":"2025-06-25","open":11803,"high":11973,"low":11563,"close":11943,"volume":135155},{"date":"2025-06-26","open":11963,"high":11983,"low":11653,"close":11743,"volume":90487},{"date":"2025-06-27","open":11753,"high":11753,"low":11403,"close":11453,"volume":85846},{"date":"2025-06-30","open":11473,"high":11773,"low":11423,"close":11473,"volume":56225},{"date":"2025-07-01","open":11573,"high":11853,"low":11194,"close":11593,"volume":108426},{"date":"2025-07-02","open":11593,"high":11613,"low":11393,"close":11613,"volume":64981},{"date":"2025-07-03","open":11693,"high":12093,"low":11623,"close":12033,"volume":259465},{"date":"2025-07-04","open":11993,"high":12173,"low":11693,"close":12023,"volume":131490},{"date":"2025-07-07","open":12093,"high":12093,"low":11693,"close":11703,"volume":95118},{"date":"2025-07-08","open":11633,"high":11783,"low":11453,"close":11493,"volume":72867},{"date":"2025-07-09","open":11523,"high":11673,"low":11403,"close":11633,"volume":79557},{"date":"2025-07-10","open":11703,"high":11793,"low":11513,"close":11593,"volume":91503},{"date":"2025-07-11","open":11623,"high":11963,"low":11623,"close":11793,"volume":158497},{"date":"2025-07-14","open":11953,"high":11953,"low":11733,"close":11893,"volume":67465},{"date":"2025-07-15","open":11813,"high":11943,"low":11753,"close":11803,"volume":70916},{"date":"2025-07-16","open":11873,"high":11873,"low":11563,"close":11573,"volume":66323},{"date":"2025-07-17","open":11693,"high":11753,"low":11363,"close":11633,"volume":69581},{"date":"2025-07-18","open":11813,"high":14352,"low":11793,"close":13152,"volume":6375109},{"date":"2025-07-21","open":12823,"high":13412,"low":12803,"close":13082,"volume":618367},{"date":"2025-07-22","open":14831,"high":15761,"low":13892,"close":14012,"volume":5584405},{"date":"2025-07-23","open":15081,"high":16181,"low":14612,"close":14741,"volume":4553736},{"date":"2025-07-24","open":14642,"high":15241,"low":14252,"close":14562,"volume":1134056},{"date":"2025-07-25","open":15621,"high":16570,"low":14891,"close":15011,"volume":3649569},{"date":"2025-07-28","open":15131,"high":15391,"low":14712,"close":14791,"volume":545175},{"date":"2025-07-29","open":14282,"high":14452,"low":14042,"close":14262,"volume":432984},{"date":"2025-07-30","open":15721,"high":16091,"low":15041,"close":15061,"volume":2007349},{"date":"2025-07-31","open":15401,"high":15591,"low":14622,"close":14761,"volume":591409},{"date":"2025-08-01","open":14392,"high":14452,"low":13852,"close":13862,"volume":376144},{"date":"2025-08-04","open":13902,"high":14042,"low":13752,"close":13852,"volume":233073},{"date":"2025-08-05","open":14811,"high":15091,"low":14482,"close":14552,"volume":722990},{"date":"2025-08-06","open":14811,"high":15001,"low":13792,"close":14532,"volume":387768},{"date":"2025-08-07","open":14522,"high":14522,"low":14182,"close":14262,"volume":233618},{"date":"2025-08-08","open":14442,"high":14442,"low":14002,"close":14282,"volume":253779},{"date":"2025-08-11","open":14472,"high":15221,"low":14412,"close":14921,"volume":1055086},{"date":"2025-08-12","open":14572,"high":14841,"low":14402,"close":14482,"volume":316078},{"date":"2025-08-13","open":14682,"high":14682,"low":14252,"close":14342,"volume":144814},{"date":"2025-08-14","open":14292,"high":14642,"low":14202,"close":14642,"volume":215490},{"date":"2025-08-18","open":14392,"high":14392,"low":14012,"close":14042,"volume":129017},{"date":"2025-08-19","open":14192,"high":14192,"low":13702,"close":13742,"volume":129394},{"date":"2025-08-20","open":13392,"high":13642,"low":13272,"close":13502,"volume":131987},{"date":"2025-08-21","open":13502,"high":13702,"low":13362,"close":13532,"volume":102578},{"date":"2025-08-22","open":13742,"high":14092,"low":13532,"close":13602,"volume":167500},{"date":"2025-08-25","open":13692,"high":13802,"low":13642,"close":13672,"volume":123399},{"date":"2025-08-26","open":13662,"high":13802,"low":13402,"close":13402,"volume":110767},{"date":"2025-08-27","open":13522,"high":13572,"low":13282,"close":13332,"volume":86083},{"date":"2025-08-28","open":13472,"high":13472,"low":13182,"close":13252,"volume":110985},{"date":"2025-08-29","open":13232,"high":13272,"low":12893,"close":12973,"volume":132008},{"date":"2025-09-01","open":12933,"high":12933,"low":12603,"close":12643,"volume":90161},{"date":"2025-09-02","open":12723,"high":12753,"low":12513,"close":12583,"volume":88715},{"date":"2025-09-03","open":12633,"high":12673,"low":12493,"close":12543,"volume":55950},{"date":"2025-09-04","open":12833,"high":12933,"low":12703,"close":12813,"volume":78262},{"date":"2025-09-05","open":13082,"high":13082,"low":12693,"close":12703,"volume":65181},{"date":"2025-09-08","open":12653,"high":12853,"low":12643,"close":12793,"volume":61654},{"date":"2025-09-09","open":12763,"high":12873,"low":12713,"close":12783,"volume":82199},{"date":"2025-09-10","open":12833,"high":12982,"low":12723,"close":12893,"volume":98925},{"date":"2025-09-11","open":12913,"high":12963,"low":12783,"close":12853,"volume":132397},{"date":"2025-09-12","open":12893,"high":13052,"low":12893,"close":13012,"volume":145741},{"date":"2025-09-15","open":13092,"high":13132,"low":12913,"close":12923,"volume":89593},{"date":"2025-09-16","open":13012,"high":13072,"low":12803,"close":12833,"volume":89760},{"date":"2025-09-17","open":12833,"high":12982,"low":12723,"close":12823,"volume":89552},{"date":"2025-09-18","open":12764,"high":13022,"low":12654,"close":12913,"volume":122063},{"date":"2025-09-19","open":13010,"high":13140,"low":12910,"close":12920,"volume":109315},{"date":"2025-09-22","open":12813,"high":12973,"low":12793,"close":12813,"volume":112211},{"date":"2025-09-23","open":12793,"high":12803,"low":12613,"close":12663,"volume":118762},{"date":"2025-09-24","open":14432,"high":15141,"low":13672,"close":13902,"volume":3003506},{"date":"2025-09-25","open":15211,"high":15321,"low":14192,"close":14332,"volume":1711186},{"date":"2025-09-26","open":14302,"high":14362,"low":13742,"close":13902,"volume":477239},{"date":"2025-09-29","open":13712,"high":13822,"low":13392,"close":13452,"volume":269514},{"date":"2025-09-30","open":13292,"high":13402,"low":13092,"close":13132,"volume":206536},{"date":"2025-10-01","open":13952,"high":14042,"low":13572,"close":13652,"volume":479814},{"date":"2025-10-02","open":13592,"high":13671,"low":13434,"close":13592,"volume":250180},{"date":"2025-10-10","open":13802,"high":13802,"low":13502,"close":13532,"volume":204567},{"date":"2025-10-13","open":15341,"high":16421,"low":14612,"close":15821,"volume":7995437},{"date":"2025-10-14","open":15831,"high":15861,"low":14871,"close":15381,"volume":1913390},{"date":"2025-10-15","open":15591,"high":15661,"low":14991,"close":15251,"volume":759865},{"date":"2025-10-16","open":15161,"high":15631,"low":15061,"close":15411,"volume":1232275},{"date":"2025-10-17","open":14901,"high":15881,"low":14851,"close":15171,"volume":1362778},{"date":"2025-10-20","open":15021,"high":15131,"low":14682,"close":15021,"volume":443237},{"date":"2025-10-21","open":15501,"high":15591,"low":15051,"close":15111,"volume":695522},{"date":"2025-10-22","open":15401,"high":15581,"low":15031,"close":15491,"volume":525458},{"date":"2025-10-23","open":16720,"high":17980,"low":16261,"close":16351,"volume":5097194},{"date":"2025-10-24","open":16660,"high":17190,"low":16510,"close":16840,"volume":1781218},{"date":"2025-10-27","open":17200,"high":17480,"low":16241,"close":16640,"volume":1735382},{"date":"2025-10-28","open":16580,"high":16760,"low":16161,"close":16520,"volume":473431},{"date":"2025-10-29","open":16620,"high":16620,"low":16211,"close":16281,"volume":379349},{"date":"2025-10-30","open":16351,"high":16411,"low":15591,"close":15601,"volume":426422},{"date":"2025-10-31","open":15481,"high":15671,"low":15301,"close":15301,"volume":207180},{"date":"2025-11-03","open":15621,"high":16271,"low":15441,"close":16231,"volume":500399,"rsi_14":58.55,"sma_20":15331.0,"sma_60":14083.67,"sma_120":13038.92},{"date":"2025-11-04","open":16520,"high":16590,"low":15891,"close":15891,"volume":438824,"rsi_14":56.18,"sma_20":15469.0,"sma_60":14117.67,"sma_120":13070.33},{"date":"2025-11-05","open":15791,"high":15791,"low":14702,"close":15221,"volume":491649,"rsi_14":48.33,"sma_20":15547.5,"sma_60":14128.83,"sma_120":13098.83},{"date":"2025-11-06","open":15411,"high":15891,"low":15171,"close":15181,"volume":430733,"rsi_14":50.09,"sma_20":15621.5,"sma_60":14139.67,"sma_120":13125.25},{"date":"2025-11-07","open":14841,"high":15321,"low":14612,"close":14771,"volume":398448,"rsi_14":47.83,"sma_20":15683.5,"sma_60":14148.17,"sma_120":13149.17},{"date":"2025-11-10","open":15091,"high":15871,"low":14851,"close":15631,"volume":499595,"rsi_14":53.99,"sma_20":15674.0,"sma_60":14170.67,"sma_120":13181.33},{"date":"2025-11-11","open":15701,"high":16291,"low":15411,"close":15761,"volume":703254,"rsi_14":52.15,"sma_20":15693.0,"sma_60":14184.67,"sma_120":13215.42},{"date":"2025-11-12","open":15791,"high":16480,"low":15701,"close":16041,"volume":668151,"rsi_14":47.28,"sma_20":15732.5,"sma_60":14210.67,"sma_120":13254.5},{"date":"2025-11-13","open":16061,"high":16311,"low":15861,"close":16311,"volume":548288,"rsi_14":45.16,"sma_20":15777.5,"sma_60":14243.5,"sma_120":13296.58},{"date":"2025-11-14","open":16241,"high":16241,"low":15401,"close":15411,"volume":534164,"rsi_14":40.03,"sma_20":15789.5,"sma_60":14256.33,"sma_120":13332.83},{"date":"2025-11-17","open":15541,"high":15641,"low":15211,"close":15521,"volume":215473,"rsi_14":41.88,"sma_20":15814.5,"sma_60":14281.0,"sma_120":13370.92},{"date":"2025-11-18","open":15961,"high":16421,"low":15121,"close":15241,"volume":1015097,"rsi_14":41.61,"sma_20":15821.0,"sma_60":14306.0,"sma_120":13406.92},{"date":"2025-11-19","open":15221,"high":15691,"low":14891,"close":15391,"volume":406650,"rsi_14":48.15,"sma_20":15816.0,"sma_60":14337.5,"sma_120":13446.75},{"date":"2025-11-20","open":15411,"high":15781,"low":15401,"close":15401,"volume":307446,"rsi_14":50.93,"sma_20":15768.5,"sma_60":14368.67,"sma_120":13485.67},{"date":"2025-11-21","open":14991,"high":15281,"low":14861,"close":14921,"volume":250389,"rsi_14":36.71,"sma_20":15672.5,"sma_60":14390.67,"sma_120":13522.92},{"date":"2025-11-24","open":15071,"high":15071,"low":14522,"close":14522,"volume":192736,"rsi_14":36.27,"sma_20":15566.5,"sma_60":14404.83,"sma_120":13552.33},{"date":"2025-11-25","open":14532,"high":14961,"low":14532,"close":14712,"volume":171882,"rsi_14":44.35,"sma_20":15476.0,"sma_60":14426.67,"sma_120":13582.17},{"date":"2025-11-26","open":14971,"high":15591,"low":14961,"close":15501,"volume":337356,"rsi_14":53.04,"sma_20":15437.0,"sma_60":14462.83,"sma_120":13617.83},{"date":"2025-11-27","open":15571,"high":15671,"low":15281,"close":15291,"volume":204893,"rsi_14":55.14,"sma_20":15421.5,"sma_60":14496.83,"sma_120":13653.67},{"date":"2025-11-28","open":15401,"high":15581,"low":15311,"close":15461,"volume":198838,"rsi_14":48.05,"sma_20":15429.5,"sma_60":14538.33,"sma_120":13689.75},{"date":"2025-12-01","open":15701,"high":16331,"low":15591,"close":16021,"volume":712886,"rsi_14":52.71,"sma_20":15419.0,"sma_60":14594.67,"sma_120":13728.75},{"date":"2025-12-02","open":16171,"high":16381,"low":15841,"close":16321,"volume":471317,"rsi_14":52.9,"sma_20":15440.5,"sma_60":14657.0,"sma_120":13770.58},{"date":"2025-12-03","open":16361,"high":16371,"low":16071,"close":16151,"volume":271532,"rsi_14":48.31,"sma_20":15487.0,"sma_60":14717.17,"sma_120":13810.92},{"date":"2025-12-04","open":16191,"high":16261,"low":15891,"close":16001,"volume":275827,"rsi_14":57.43,"sma_20":15528.0,"sma_60":14770.33,"sma_120":13848.67},{"date":"2025-12-05","open":16011,"high":16321,"low":15891,"close":16201,"volume":307313,"rsi_14":58.37,"sma_20":15599.5,"sma_60":14828.67,"sma_120":13885.08},{"date":"2025-12-08","open":16211,"high":16540,"low":16201,"close":16540,"volume":840050,"rsi_14":65.78,"sma_20":15645.0,"sma_60":14891.17,"sma_120":13926.0},{"date":"2025-12-09","open":16341,"high":16890,"low":16171,"close":16431,"volume":581038,"rsi_14":62.75,"sma_20":15678.5,"sma_60":14952.0,"sma_120":13968.42},{"date":"2025-12-10","open":16431,"high":16570,"low":15981,"close":16061,"volume":360412,"rsi_14":57.43,"sma_20":15679.5,"sma_60":15004.83,"sma_120":14007.58},{"date":"2025-12-11","open":16111,"high":16171,"low":15641,"close":15911,"volume":377179,"rsi_14":62.04,"sma_20":15659.5,"sma_60":15055.83,"sma_120":14045.5},{"date":"2025-12-12","open":15921,"high":16590,"low":15891,"close":16321,"volume":613165,"rsi_14":71.84,"sma_20":15705.0,"sma_60":15111.0,"sma_120":14086.58},{"date":"2025-12-15","open":16191,"high":17190,"low":16081,"close":16660,"volume":1525723,"rsi_14":72.83,"sma_20":15762.0,"sma_60":15173.33,"sma_120":14129.92},{"date":"2025-12-16","open":16640,"high":16650,"low":15721,"close":15781,"volume":589704,"rsi_14":53.21,"sma_20":15789.0,"sma_60":15222.5,"sma_120":14167.67},{"date":"2025-12-17","open":15801,"high":16051,"low":15591,"close":15621,"volume":309527,"rsi_14":53.83,"sma_20":15800.5,"sma_60":15269.17,"sma_120":14200.08},{"date":"2025-12-18","open":15411,"high":15741,"low":15121,"close":15171,"volume":299744,"rsi_14":46.84,"sma_20":15789.0,"sma_60":15305.33,"sma_120":14227.0},{"date":"2025-12-19","open":15191,"high":15461,"low":14791,"close":15391,"volume":272009,"rsi_14":42.59,"sma_20":15812.5,"sma_60":15346.67,"sma_120":14257.42},{"date":"2025-12-22","open":15421,"high":16291,"low":15421,"close":16101,"volume":460972,"rsi_14":47.64,"sma_20":15891.5,"sma_60":15401.5,"sma_120":14296.17},{"date":"2025-12-23","open":16211,"high":16750,"low":16031,"close":16301,"volume":713380,"rsi_14":51.6,"sma_20":15971.0,"sma_60":15462.17,"sma_120":14336.42},{"date":"2025-12-24","open":16341,"high":16920,"low":16211,"close":16241,"volume":701747,"rsi_14":52.61,"sma_20":16008.0,"sma_60":15501.17,"sma_120":14375.17},{"date":"2025-12-26","open":16341,"high":16490,"low":15801,"close":15871,"volume":288934,"rsi_14":46.54,"sma_20":16037.0,"sma_60":15526.83,"sma_120":14410.67},{"date":"2025-12-29","open":15741,"high":16610,"low":15631,"close":16450,"volume":454483,"rsi_14":49.1,"sma_20":16086.5,"sma_60":15569.33,"sma_120":14447.5},{"date":"2025-12-30","open":16431,"high":16441,"low":15761,"close":15781,"volume":333444,"rsi_14":44.17,"sma_20":16074.5,"sma_60":15608.17,"sma_120":14478.83},{"date":"2026-01-02","open":15791,"high":15881,"low":15171,"close":15291,"volume":286645,"rsi_14":43.23,"sma_20":16023.0,"sma_60":15644.17,"sma_120":14508.75},{"date":"2026-01-05","open":15431,"high":15551,"low":15191,"close":15291,"volume":198560,"rsi_14":44.4,"sma_20":15980.0,"sma_60":15671.5,"sma_120":14540.42},{"date":"2026-01-06","open":15591,"high":15591,"low":15191,"close":15241,"volume":187732,"rsi_14":39.58,"sma_20":15942.0,"sma_60":15697.17,"sma_120":14570.5},{"date":"2026-01-07","open":16241,"high":16710,"low":15721,"close":15951,"volume":819739,"rsi_14":43.6,"sma_20":15929.5,"sma_60":15737.5,"sma_120":14606.83},{"date":"2026-01-08","open":15881,"high":15881,"low":15141,"close":15341,"volume":337246,"rsi_14":45.83,"sma_20":15869.5,"sma_60":15729.5,"sma_120":14636.42},{"date":"2026-01-09","open":15361,"high":15361,"low":14951,"close":15041,"volume":173972,"rsi_14":44.65,"sma_20":15800.0,"sma_60":15723.83,"sma_120":14662.67},{"date":"2026-01-12","open":15051,"high":15731,"low":15001,"close":15541,"volume":392570,"rsi_14":53.38,"sma_20":15774.0,"sma_60":15728.67,"sma_120":14693.83},{"date":"2026-01-13","open":16381,"high":17070,"low":16241,"close":16940,"volume":1282259,"rsi_14":61.65,"sma_20":15825.5,"sma_60":15754.17,"sma_120":14738.58},{"date":"2026-01-14","open":16840,"high":16840,"low":16071,"close":16301,"volume":438499,"rsi_14":51.52,"sma_20":15824.5,"sma_60":15773.0,"sma_120":14777.5},{"date":"2026-01-15","open":16740,"high":20588,"low":16470,"close":19769,"volume":10801468,"rsi_14":67.61,"sma_20":15980.0,"sma_60":15852.17,"sma_120":14832.67},{"date":"2026-01-16","open":19769,"high":19879,"low":18239,"close":18369,"volume":2126504,"rsi_14":9.27,"sma_20":22746.5,"sma_60":24103.83,"sma_120":24474.83},{"date":"2026-01-19","open":18459,"high":18549,"low":17990,"close":18509,"volume":965423,"rsi_14":62.04,"sma_20":16254.0,"sma_60":15956.83,"sma_120":14914.25},{"date":"2026-01-20","open":18739,"high":18829,"low":17750,"close":18050,"volume":863841,"rsi_14":57.38,"sma_20":16398.0,"sma_60":15985.17,"sma_120":14941.83},{"date":"2026-01-21","open":18259,"high":18359,"low":17620,"close":18299,"volume":938557,"rsi_14":62.09,"sma_20":16543.5,"sma_60":16009.5,"sma_120":14973.0},{"date":"2026-01-22","open":18319,"high":19958,"low":18189,"close":18849,"volume":2588107,"rsi_14":66.98,"sma_20":16681.0,"sma_60":16046.33,"sma_120":15005.0},{"date":"2026-01-23","open":18899,"high":19249,"low":18439,"close":18709,"volume":744646,"rsi_14":66.1,"sma_20":16801.5,"sma_60":16082.83,"sma_120":15037.67},{"date":"2026-01-26","open":18939,"high":19449,"low":18879,"close":19349,"volume":1041637,"rsi_14":68.33,"sma_20":16957.0,"sma_60":16134.0,"sma_120":15080.08},{"date":"2026-01-27","open":18889,"high":19439,"low":18859,"close":19059,"volume":716618,"rsi_14":64.41,"sma_20":17116.5,"sma_60":16191.67,"sma_120":15113.42},{"date":"2026-01-28","open":19519,"high":21438,"low":19299,"close":20438,"volume":3740223,"rsi_14":72.06,"sma_20":17316.0,"sma_60":16277.33,"sma_120":15160.75},{"date":"2026-01-29","open":20888,"high":20938,"low":19589,"close":20588,"volume":1254849,"rsi_14":74.32,"sma_20":17556.5,"sma_60":16350.0,"sma_120":15216.83},{"date":"2026-01-30","open":21238,"high":21288,"low":19879,"close":19889,"volume":887190,"rsi_14":68.73,"sma_20":17786.5,"sma_60":16416.67,"sma_120":15267.17},{"date":"2026-02-02","open":19269,"high":20688,"low":19239,"close":19739,"volume":874624,"rsi_14":63.51,"sma_20":18009.0,"sma_60":16492.0,"sma_120":15310.42},{"date":"2026-02-03","open":20738,"high":20738,"low":19988,"close":20388,"volume":506812,"rsi_14":69.72,"sma_20":18266.5,"sma_60":16578.83,"sma_120":15359.25},{"date":"2026-02-04","open":20038,"high":20738,"low":20038,"close":20588,"volume":458429,"rsi_14":55.77,"sma_20":18498.5,"sma_60":16675.83,"sma_120":15412.0},{"date":"2026-02-05","open":20238,"high":20438,"low":19499,"close":19629,"volume":493229,"rsi_14":59.46,"sma_20":18713.0,"sma_60":16742.5,"sma_120":15456.58},{"date":"2026-02-06","open":18909,"high":19279,"low":18389,"close":18919,"volume":299620,"rsi_14":52.84,"sma_20":18907.0,"sma_60":16795.17,"sma_120":15489.92},{"date":"2026-02-09","open":19509,"high":20188,"low":19349,"close":19968,"volume":367449,"rsi_14":62.28,"sma_20":19128.5,"sma_60":16860.67,"sma_120":15535.67},{"date":"2026-02-10","open":20188,"high":20338,"low":19599,"close":19739,"volume":233102,"rsi_14":59.23,"sma_20":19268.5,"sma_60":16917.83,"sma_120":15580.67},{"date":"2026-02-11","open":19849,"high":19849,"low":19369,"close":19449,"volume":172605,"rsi_14":53.98,"sma_20":19426.0,"sma_60":16985.17,"sma_120":15620.75},{"date":"2026-02-12","open":19589,"high":20188,"low":19409,"close":20188,"volume":475491,"rsi_14":59.09,"sma_20":19447.0,"sma_60":17063.0,"sma_120":15672.0},{"date":"2026-02-13","open":19879,"high":19938,"low":19449,"close":19649,"volume":281755,"rsi_14":51.87,"sma_20":19511.0,"sma_60":17136.5,"sma_120":15721.25},{"date":"2026-02-19","open":19918,"high":20388,"low":19789,"close":20288,"volume":358612,"rsi_14":57.33,"sma_20":19600.0,"sma_60":17218.17,"sma_120":15777.83},{"date":"2026-02-20","open":20338,"high":20863,"low":19988,"close":20388,"volume":337337,"rsi_14":49.65,"sma_20":19717.0,"sma_60":17301.33,"sma_120":15835.0},{"date":"2026-02-23","open":20838,"high":20888,"low":19928,"close":19968,"volume":384913,"rsi_14":45.8,"sma_20":19800.5,"sma_60":17385.5,"sma_120":15888.08},{"date":"2026-02-24","open":20038,"high":20388,"low":19849,"close":20088,"volume":200004,"rsi_14":51.47,"sma_20":19862.5,"sma_60":17478.33,"sma_120":15941.58},{"date":"2026-02-25","open":20438,"high":20488,"low":19908,"close":20238,"volume":245675,"rsi_14":53.68,"sma_20":19939.0,"sma_60":17570.5,"sma_120":15998.58},{"date":"2026-02-26","open":20638,"high":20688,"low":20038,"close":20188,"volume":277907,"rsi_14":48.39,"sma_20":19981.0,"sma_60":17648.67,"sma_120":16055.75},{"date":"2026-02-27","open":19918,"high":20188,"low":19709,"close":19839,"volume":329370,"rsi_14":44.09,"sma_20":20020.0,"sma_60":17724.5,"sma_120":16110.67},{"date":"2026-03-03","open":19229,"high":19679,"low":18249,"close":18249,"volume":404807,"rsi_14":40.11,"sma_20":19910.5,"sma_60":17771.0,"sma_120":16154.67},{"date":"2026-03-04","open":17230,"high":17740,"low":14991,"close":15411,"volume":504086,"rsi_14":30.74,"sma_20":19651.5,"sma_60":17760.83,"sma_120":16177.75},{"date":"2026-03-05","open":16470,"high":17900,"low":16470,"close":17240,"volume":356318,"rsi_14":36.2,"sma_20":19519.0,"sma_60":17776.17,"sma_120":16216.58},{"date":"2026-03-06","open":17990,"high":18539,"low":17490,"close":18489,"volume":290443,"rsi_14":44.27,"sma_20":19456.5,"sma_60":17815.17,"sma_120":16266.17},{"date":"2026-03-09","open":17440,"high":17850,"low":16990,"close":17490,"volume":175499,"rsi_14":41.57,"sma_20":19311.5,"sma_60":17840.0,"sma_120":16305.17},{"date":"2026-03-10","open":18249,"high":18249,"low":17670,"close":17850,"volume":191711,"rsi_14":39.59,"sma_20":19174.5,"sma_60":17867.5,"sma_120":16348.08},{"date":"2026-03-11","open":18060,"high":18239,"low":17490,"close":17610,"volume":224062,"rsi_14":40.68,"sma_20":19073.5,"sma_60":17885.33,"sma_120":16388.25},{"date":"2026-03-12","open":17580,"high":18489,"low":17580,"close":18060,"volume":319418,"rsi_14":39.63,"sma_20":19030.5,"sma_60":17912.5,"sma_120":16432.25},{"date":"2026-03-13","open":17540,"high":17940,"low":17280,"close":17890,"volume":176331,"rsi_14":38.45,"sma_20":18926.5,"sma_60":17943.0,"sma_120":16473.92},{"date":"2026-03-16","open":17950,"high":18189,"low":17780,"close":17960,"volume":129879,"rsi_14":40.4,"sma_20":18837.5,"sma_60":17977.17,"sma_120":16516.5},{"date":"2026-03-17","open":18279,"high":18349,"low":18040,"close":18040,"volume":130077,"rsi_14":40.17,"sma_20":18767.0,"sma_60":21508.83,"sma_120":23284.0},{"date":"2026-03-18","open":18289,"high":18359,"low":18090,"close":18279,"volume":142509,"rsi_14":40.68,"sma_20":18671.5,"sma_60":21392.83,"sma_120":23235.17},{"date":"2026-03-19","open":17940,"high":17940,"low":17690,"close":17730,"volume":111299,"rsi_14":38.84,"sma_20":18575.5,"sma_60":21267.67,"sma_120":23182.17},{"date":"2026-03-20","open":17870,"high":18120,"low":17680,"close":17680,"volume":181061,"rsi_14":39.93,"sma_20":18445.0,"sma_60":21146.67,"sma_120":23129.58},{"date":"2026-03-23","open":17280,"high":17390,"low":16670,"close":16680,"volume":128893,"rsi_14":42.25,"sma_20":18259.5,"sma_60":21016.5,"sma_120":23073.25},{"date":"2026-03-24","open":17190,"high":17470,"low":16820,"close":17380,"volume":142000,"rsi_14":62.33,"sma_20":18130.0,"sma_60":20905.5,"sma_120":23022.33},{"date":"2026-03-25","open":17520,"high":17920,"low":17500,"close":17870,"volume":127501,"rsi_14":54.74,"sma_20":18019.0,"sma_60":20796.83,"sma_120":22974.25},{"date":"2026-03-26","open":17880,"high":17960,"low":17220,"close":17220,"volume":158178,"rsi_14":39.5,"sma_20":17868.0,"sma_60":20677.33,"sma_120":22914.08},{"date":"2026-03-27","open":16630,"high":17660,"low":16560,"close":17310,"volume":152257,"rsi_14":48.25,"sma_20":17724.0,"sma_60":20544.33,"sma_120":22862.58},{"date":"2026-03-30","open":17010,"high":17890,"low":16800,"close":17580,"volume":209722,"rsi_14":47.22,"sma_20":17610.5,"sma_60":20422.33,"sma_120":22812.0},{"date":"2026-03-31","open":18970,"high":18970,"low":17150,"close":17200,"volume":936838,"rsi_14":45.95,"sma_20":17557.5,"sma_60":20306.5,"sma_120":22767.42},{"date":"2026-04-01","open":17620,"high":18120,"low":17620,"close":18000,"volume":228813,"rsi_14":49.37,"sma_20":17686.5,"sma_60":20210.67,"sma_120":22728.67},{"date":"2026-04-02","open":18090,"high":18480,"low":17200,"close":17300,"volume":349495,"rsi_14":45.05,"sma_20":17689.0,"sma_60":20108.17,"sma_120":22685.33},{"date":"2026-04-03","open":17870,"high":18500,"low":17730,"close":18130,"volume":378475,"rsi_14":51.17,"sma_20":17670.5,"sma_60":20018.67,"sma_120":22643.5},{"date":"2026-04-06","open":18250,"high":18400,"low":17840,"close":18060,"volume":187563,"rsi_14":50.07,"sma_20":17698.5,"sma_60":19918.83,"sma_120":22604.42},{"date":"2026-04-07","open":18090,"high":18490,"low":17610,"close":17810,"volume":189000,"rsi_14":46.48,"sma_20":17696.0,"sma_60":19818.17,"sma_120":22562.42},{"date":"2026-04-08","open":18490,"high":18500,"low":18110,"close":18440,"volume":216577,"rsi_14":55.07,"sma_20":17737.0,"sma_60":19728.0,"sma_120":22530.67},{"date":"2026-04-09","open":18350,"high":18480,"low":17960,"close":18230,"volume":186820,"rsi_14":53.82,"sma_20":17745.0,"sma_60":19638.5,"sma_120":22493.0},{"date":"2026-04-10","open":18420,"high":18420,"low":17990,"close":18060,"volume":173862,"rsi_14":61.0,"sma_20":17753.0,"sma_60":19537.0,"sma_120":22451.0},{"date":"2026-04-13","open":17810,"high":18030,"low":17770,"close":17800,"volume":104943,"rsi_14":53.54,"sma_20":17744.5,"sma_60":19432.83,"sma_120":22405.17},{"date":"2026-04-14","open":18100,"high":18320,"low":18010,"close":18020,"volume":140244,"rsi_14":51.27,"sma_20":17743.0,"sma_60":19339.0,"sma_120":22364.08},{"date":"2026-04-15","open":18290,"high":18400,"low":18030,"close":18350,"volume":164295,"rsi_14":60.77,"sma_20":17746.0,"sma_60":19249.0,"sma_120":22326.58},{"date":"2026-04-16","open":18530,"high":18560,"low":18240,"close":18320,"volume":124642,"rsi_14":59.73,"sma_20":17775.0,"sma_60":19157.67,"sma_120":22283.42},{"date":"2026-04-17","open":19860,"high":20000,"low":19340,"close":19520,"volume":926914,"rsi_14":65.95,"sma_20":17866.5,"sma_60":19084.67,"sma_120":22247.33},{"date":"2026-04-20","open":19550,"high":19570,"low":19020,"close":19330,"volume":299119,"rsi_14":68.08,"sma_20":17998.5,"sma_60":19016.83,"sma_120":22216.33},{"date":"2026-04-21","open":19800,"high":20750,"low":19510,"close":20500,"volume":928615,"rsi_14":69.97,"sma_20":18154.0,"sma_60":18971.0,"sma_120":22137.58},{"date":"2026-04-22","open":20800,"high":20900,"low":20000,"close":20550,"volume":480954,"rsi_14":78.97,"sma_20":18287.5,"sma_60":18930.17,"sma_120":22063.83},{"date":"2026-04-23","open":20700,"high":20750,"low":19550,"close":19930,"volume":378434,"rsi_14":66.67,"sma_20":18422.5,"sma_60":18883.17,"sma_120":21990.33},{"date":"2026-04-24","open":20000,"high":20150,"low":19800,"close":20050,"volume":234979,"rsi_14":68.26,"sma_20":18559.0,"sma_60":18834.83,"sma_120":21907.83},{"date":"2026-04-27","open":20150,"high":21300,"low":19840,"close":20250,"volume":804511,"rsi_14":72.59,"sma_20":18692.5,"sma_60":18802.33,"sma_120":21838.67},{"date":"2026-04-28","open":20800,"high":23100,"low":20750,"close":21450,"volume":2808720,"rsi_14":75.21,"sma_20":18905.0,"sma_60":18791.0,"sma_120":17534.17},{"date":"2026-04-29","open":21250,"high":21550,"low":20750,"close":21150,"volume":394253,"rsi_14":74.09,"sma_20":19062.5,"sma_60":18815.17,"sma_120":17503.42},{"date":"2026-04-30","open":21050,"high":21050,"low":19860,"close":19920,"volume":484516,"rsi_14":62.44,"sma_20":19260.5,"sma_60":18252.83,"sma_120":18718.83},{"date":"2026-05-04","open":20350,"high":20800,"low":20150,"close":20300,"volume":313739,"rsi_14":67.27,"sma_20":19302.0,"sma_60":18809.67,"sma_120":17650.83},{"date":"2026-05-06","open":20650,"high":20900,"low":20100,"close":20400,"volume":296244,"rsi_14":66.71,"sma_20":19419.0,"sma_60":18809.67,"sma_120":17694.25},{"date":"2026-05-07","open":21250,"high":21500,"low":20600,"close":21200,"volume":546159,"rsi_14":68.77,"sma_20":19588.5,"sma_60":18819.67,"sma_120":17747.75},{"date":"2026-05-08","open":21150,"high":21150,"low":20500,"close":20900,"volume":252562,"rsi_14":66.41,"sma_20":19711.5,"sma_60":18840.67,"sma_120":17791.58},{"date":"2026-05-11","open":21000,"high":21000,"low":20000,"close":20000,"volume":223918,"rsi_14":53.17,"sma_20":19800.0,"sma_60":18858.5,"sma_120":17826.83},{"date":"2026-05-12","open":20100,"high":20100,"low":18700,"close":19090,"volume":367504,"rsi_14":48.55,"sma_20":19851.5,"sma_60":18843.67,"sma_120":17852.17},{"date":"2026-05-13","open":19260,"high":19460,"low":18580,"close":19160,"volume":220446,"rsi_14":40.67,"sma_20":19919.5,"sma_60":18833.83,"sma_120":17875.83},{"date":"2026-05-14","open":19510,"high":19570,"low":18660,"close":19480,"volume":213953,"rsi_14":42.82,"sma_20":19992.5,"sma_60":18834.17,"sma_120":17909.67},{"date":"2026-05-15","open":19370,"high":19660,"low":17780,"close":18100,"volume":331635,"rsi_14":38.86,"sma_20":19980.0,"sma_60":18799.17,"sma_120":17931.08},{"date":"2026-05-18","open":18100,"high":18100,"low":17000,"close":17780,"volume":148702,"rsi_14":36.5,"sma_20":19953.0,"sma_60":18767.83,"sma_120":17952.17},{"date":"2026-05-19","open":17780,"high":17900,"low":16800,"close":17010,"volume":165219,"rsi_14":31.96,"sma_20":19827.5,"sma_60":18713.0,"sma_120":17965.58},{"date":"2026-05-20","open":16850,"high":16850,"low":16000,"close":16220,"volume":222217,"rsi_14":19.49,"sma_20":19672.0,"sma_60":18643.33,"sma_120":17972.33},{"date":"2026-05-21","open":16680,"high":17420,"low":16630,"close":17100,"volume":153147,"rsi_14":27.87,"sma_20":19502.0,"sma_60":18595.33,"sma_120":17990.42},{"date":"2026-05-22","open":17600,"high":18170,"low":17500,"close":17890,"volume":171002,"rsi_14":38.35,"sma_20":19369.0,"sma_60":18558.5,"sma_120":18018.42},{"date":"2026-05-26","open":18390,"high":18490,"low":16860,"close":17750,"volume":183382,"rsi_14":34.95,"sma_20":19260.0,"sma_60":18516.83,"sma_120":18043.67},{"date":"2026-05-27","open":17900,"high":17930,"low":16910,"close":16910,"volume":141521,"rsi_14":31.05,"sma_20":19103.0,"sma_60":18462.0,"sma_120":18055.33},{"date":"2026-05-28","open":17200,"high":17450,"low":16200,"close":16820,"volume":179608,"rsi_14":24.24,"sma_20":18931.5,"sma_60":18411.5,"sma_120":18068.0},{"date":"2026-05-29","open":17000,"high":17050,"low":16400,"close":16630,"volume":153576,"rsi_14":24.55,"sma_20":18690.5,"sma_60":18384.33,"sma_120":18077.67},{"date":"2026-06-01","open":16300,"high":16930,"low":16010,"close":16370,"volume":273621,"rsi_14":26.58,"sma_20":18451.5,"sma_60":18400.17,"sma_120":18080.5},{"date":"2026-06-02","open":16030,"high":16290,"low":15600,"close":15950,"volume":213215,"rsi_14":28.37,"sma_20":18253.0,"sma_60":18378.5,"sma_120":18077.33},{"date":"2026-06-04","open":15850,"high":16440,"low":15610,"close":15700,"volume":142844,"rsi_14":26.75,"sma_20":18023.0,"sma_60":18331.83,"sma_120":18073.5},{"date":"2026-06-05","open":15760,"high":15770,"low":14700,"close":14950,"volume":133546,"rsi_14":21.22,"sma_20":17750.5,"sma_60":18289.33,"sma_120":18064.67},{"date":"2026-06-08","open":13890,"high":14095,"low":13260,"close":13390,"volume":190149,"rsi_14":20.75,"sma_20":17360.0,"sma_60":18214.83,"sma_120":18041.17},{"date":"2026-06-09","open":13520,"high":14380,"low":13520,"close":14030,"volume":172115,"rsi_14":27.6,"sma_20":17016.5,"sma_60":18155.0,"sma_120":18020.17},{"date":"2026-06-10","open":13750,"high":14240,"low":13670,"close":13880,"volume":135842,"rsi_14":29.81,"sma_20":16710.5,"sma_60":18085.17,"sma_120":17998.83},{"date":"2026-06-11","open":13540,"high":14130,"low":13320,"close":14130,"volume":273214,"rsi_14":35.51,"sma_20":16462.5,"sma_60":18022.33,"sma_120":17982.67},{"date":"2026-06-12","open":14690,"high":15230,"low":14580,"close":14980,"volume":177338,"rsi_14":35.24,"sma_20":16253.5,"sma_60":17972.5,"sma_120":17974.83},{"date":"2026-06-15","open":15300,"high":15490,"low":14990,"close":15490,"volume":103333,"rsi_14":32.61,"sma_20":16054.0,"sma_60":17929.83,"sma_120":17967.83},{"date":"2026-06-16","open":15470,"high":15580,"low":15130,"close":15190,"volume":110449,"rsi_14":31.87,"sma_20":15908.5,"sma_60":17878.17,"sma_120":17955.5},{"date":"2026-06-17","open":15290,"high":15440,"low":15050,"close":15320,"volume":96571,"rsi_14":54.21,"sma_20":15198.5,"sma_60":17620.17,"sma_120":17920.42},{"date":"2026-06-18","open":15100,"high":15400,"low":14270,"close":14610,"volume":81930,"rsi_14":34.15,"sma_20":15665.5,"sma_60":17786.5,"sma_120":17943.08},{"date":"2026-06-19","open":14610,"high":14730,"low":13680,"close":14140,"volume":162943,"rsi_14":32.83,"sma_20":15561.5,"sma_60":17744.0,"sma_120":17934.42},{"date":"2026-06-22","open":13840,"high":14100,"low":13580,"close":14040,"volume":153677,"rsi_14":33.57,"sma_20":15408.5,"sma_60":17688.17,"sma_120":17923.08},{"date":"2026-06-23","open":13950,"high":14150,"low":12500,"close":12600,"volume":151710,"rsi_14":29.35,"sma_20":15144.0,"sma_60":17600.17,"sma_120":17893.83},{"date":"2026-06-24","open":12590,"high":12960,"low":12410,"close":12760,"volume":148560,"rsi_14":31.67,"sma_20":14894.5,"sma_60":17525.67,"sma_120":17864.25},{"date":"2026-06-25","open":12770,"high":13010,"low":12340,"close":12380,"volume":131028,"rsi_14":33.2,"sma_20":14668.0,"sma_60":17443.33,"sma_120":17832.0},{"date":"2026-06-26","open":12190,"high":12370,"low":11370,"close":11640,"volume":203455,"rsi_14":37.19,"sma_20":14409.0,"sma_60":17344.33,"sma_120":17796.67},{"date":"2026-06-29","open":11570,"high":13280,"low":11570,"close":13190,"volume":199612,"rsi_14":44.57,"sma_20":14237.0,"sma_60":17277.5,"sma_120":17769.42},{"date":"2026-06-30","open":13190,"high":13200,"low":12500,"close":12710,"volume":110375,"rsi_14":42.75,"sma_20":14054.0,"sma_60":17189.33,"sma_120":17743.75},{"date":"2026-07-01","open":12900,"high":13100,"low":12600,"close":12770,"volume":124109,"rsi_14":41.37,"sma_20":13895.0,"sma_60":17113.83,"sma_120":17722.67},{"date":"2026-07-02","open":12600,"high":12670,"low":12110,"close":12120,"volume":68217,"rsi_14":31.38,"sma_20":13716.0,"sma_60":17013.67,"sma_120":17696.17},{"date":"2026-07-03","open":13610,"high":13610,"low":11650,"close":12180,"volume":530810,"rsi_14":27.11,"sma_20":13577.5,"sma_60":16915.67,"sma_120":17670.58},{"date":"2026-07-06","open":12180,"high":12230,"low":11610,"close":11850,"volume":172666,"rsi_14":27.0,"sma_20":13500.5,"sma_60":16816.33,"sma_120":17636.33},{"date":"2026-07-07","open":11720,"high":12020,"low":11140,"close":11420,"volume":169546,"rsi_14":24.21,"sma_20":13370.0,"sma_60":16699.33,"sma_120":17603.58},{"date":"2026-07-08","open":11040,"high":11360,"low":10700,"close":10850,"volume":143138,"rsi_14":24.66,"sma_20":13218.5,"sma_60":16576.33,"sma_120":17568.58},{"date":"2026-07-09","open":10720,"high":11260,"low":10680,"close":10890,"volume":162571,"rsi_14":26.75,"sma_20":13056.5,"sma_60":16456.83,"sma_120":17529.75},{"date":"2026-07-10","open":11000,"high":11860,"low":11000,"close":11610,"volume":178027,"rsi_14":34.03,"sma_20":12888.0,"sma_60":16353.67,"sma_120":17485.25},{"date":"2026-07-13","open":11680,"high":11990,"low":10940,"close":10980,"volume":171742,"rsi_14":38.09,"sma_20":12662.5,"sma_60":16236.33,"sma_120":17440.83},{"date":"2026-07-14","open":10910,"high":11170,"low":10400,"close":10700,"volume":193946,"rsi_14":35.12,"sma_20":12438.0,"sma_60":16108.83,"sma_120":17365.17},{"date":"2026-07-15","open":10830,"high":11290,"low":10820,"close":11140,"volume":105483,"rsi_14":41.12,"sma_20":12229.0,"sma_60":15989.17,"sma_120":17304.83},{"date":"2026-07-16","open":11000,"high":11120,"low":10550,"close":10630,"volume":77994,"rsi_14":42.52,"sma_20":12030.0,"sma_60":15841.0,"sma_120":17239.08},{"date":"2026-07-20","open":10350,"high":10500,"low":10010,"close":10010,"volume":97519,"rsi_14":22.68,"sma_20":11823.5,"sma_60":15685.67,"sma_120":17172.0},{"date":"2026-07-21","open":10040,"high":10380,"low":9850,"close":10210,"volume":183977,"rsi_14":27.44,"sma_20":11632.0,"sma_60":15514.17,"sma_120":17104.5},{"date":"2026-07-22","open":10350,"high":10690,"low":10200,"close":10210,"volume":137630,"rsi_14":26.64,"sma_20":11512.5,"sma_60":15341.83,"sma_120":17032.42},{"date":"2026-07-23","open":10530,"high":10930,"low":10330,"close":10900,"volume":178643,"rsi_14":38.95,"sma_20":11419.5,"sma_60":15191.33,"sma_120":16967.25},{"date":"2026-07-24","open":10630,"high":10790,"low":10460,"close":10490,"volume":114282,"rsi_14":35.6,"sma_20":11325.0,"sma_60":15032.0,"sma_120":16893.33},{"date":"2026-07-27","open":10660,"high":10910,"low":10490,"close":10640,"volume":129334,"rsi_14":39.37,"sma_20":11275.0,"sma_60":14871.83,"sma_120":16823.08},{"date":"2026-07-28","open":10430,"high":10440,"low":9660,"close":9860,"volume":105705,"rsi_14":37.09,"sma_20":11108.5,"sma_60":14678.67,"sma_120":16734.83},{"date":"2026-07-29","open":9960,"high":10110,"low":8880,"close":9180,"volume":220519,"rsi_14":36.42,"sma_20":10932.0,"sma_60":14479.17,"sma_120":16639.67},{"date":"2026-07-30","open":8270,"high":9790,"low":8270,"close":9180,"volume":227104,"rsi_14":36.01,"sma_20":10752.5,"sma_60":14300.17,"sma_120":16550.33},{"date":"2026-07-31","open":9510,"high":10350,"low":9510,"close":10230,"volume":145750,"rsi_14":39.29,"sma_20":10658.0,"sma_60":14132.33,"sma_120":16471.0},{"date":"2026-08-03","open":10060,"high":10800,"low":9920,"close":10380,"volume":189265,"rsi_14":44.97,"sma_20":10568.0,"sma_60":13965.33,"sma_120":16387.5},{"date":"2026-08-04","open":10400,"high":11000,"low":10400,"close":10890,"volume":204846,"rsi_14":51.53,"sma_20":10520.0,"sma_60":13793.5,"sma_120":16306.58},{"date":"2026-08-05","open":11100,"high":11360,"low":10980,"close":11330,"volume":182617,"rsi_14":51.53,"sma_20":10515.5,"sma_60":13634.0,"sma_120":16237.33},{"date":"2026-08-06","open":11160,"high":11490,"low":11030,"close":11360,"volume":107347,"rsi_14":56.39,"sma_20":10541.0,"sma_60":13490.0,"sma_120":16174.25},{"date":"2026-08-07","open":12180,"high":12250,"low":11140,"close":11540,"volume":418662,"rsi_14":64.52,"sma_20":10573.5,"sma_60":13364.17,"sma_120":16103.92},{"date":"2026-08-10","open":11630,"high":12410,"low":11550,"close":12390,"volume":252599,"rsi_14":68.41,"sma_20":10612.5,"sma_60":13251.33,"sma_120":16042.58},{"date":"2026-08-11","open":12200,"high":12470,"low":12060,"close":12260,"volume":156272,"rsi_14":66.94,"sma_20":10676.5,"sma_60":13131.0,"sma_120":15982.58},{"date":"2026-08-12","open":12200,"high":12420,"low":12040,"close":12370,"volume":111324,"rsi_14":63.44,"sma_20":10760.0,"sma_60":13035.5,"sma_120":15917.33},{"date":"2026-08-13","open":12380,"high":12530,"low":12180,"close":12300,"volume":148723,"rsi_14":67.64,"sma_20":10818.0,"sma_60":12944.17,"sma_120":15856.0},{"date":"2026-08-14","open":12360,"high":12590,"low":12060,"close":12400,"volume":142457,"rsi_14":67.32,"sma_20":10906.5,"sma_60":12867.33,"sma_120":15790.17},{"date":"2026-08-18","open":12350,"high":12440,"low":11730,"close":11800,"volume":163683,"rsi_14":69.8,"sma_20":10996.0,"sma_60":12793.67,"sma_120":15718.5},{"date":"2026-08-19","open":11330,"high":11880,"low":11210,"close":11600,"volume":70774,"rsi_14":77.38,"sma_20":11065.5,"sma_60":12702.0,"sma_120":15648.67},{"date":"2026-08-20","open":12280,"high":12600,"low":12010,"close":12030,"volume":255136,"rsi_14":79.38,"sma_20":11156.5,"sma_60":12604.33,"sma_120":15581.42},{"date":"2026-08-21","open":11680,"high":11800,"low":11210,"close":11360,"volume":146231,"rsi_14":62.64,"sma_20":11179.5,"sma_60":12497.83,"sma_120":15507.33},{"date":"2026-08-24","open":11410,"high":12180,"low":11410,"close":12090,"volume":238516,"rsi_14":66.93,"sma_20":11259.5,"sma_60":12417.5,"sma_120":15439.75},{"date":"2026-08-25","open":11850,"high":13950,"low":11470,"close":12820,"volume":821195,"rsi_14":68.31,"sma_20":11368.5,"sma_60":12350.83,"sma_120":15381.17},{"date":"2026-08-26","open":13090,"high":13170,"low":12290,"close":12720,"volume":465089,"rsi_14":64.1,"sma_20":11511.5,"sma_60":12285.67,"sma_120":15335.0},{"date":"2026-08-27","open":12750,"high":13270,"low":12700,"close":13120,"volume":387218,"rsi_14":66.6,"sma_20":11708.5,"sma_60":12231.5,"sma_120":15315.83},{"date":"2026-08-28","open":12950,"high":13800,"low":12700,"close":13070,"volume":371769,"rsi_14":64.8,"sma_20":11903.0,"sma_60":12183.5,"sma_120":15281.0},{"date":"2026-08-31","open":12810,"high":13060,"low":12690,"close":13000,"volume":178491,"rsi_14":56.95,"sma_20":12041.5,"sma_60":12138.5,"sma_120":15235.17},{"date":"2026-09-01","open":13010,"high":13270,"low":12840,"close":12950,"volume":175837,"rsi_14":58.0,"sma_20":12170.0,"sma_60":12105.17,"sma_120":15197.25},{"date":"2026-09-02","open":12440,"high":12700,"low":12430,"close":12430,"volume":135785,"rsi_14":50.64,"sma_20":12247.0,"sma_60":12089.17,"sma_120":15152.0},{"date":"2026-09-03","open":12670,"high":12780,"low":12300,"close":12500,"volume":155553,"rsi_14":52.12,"sma_20":12305.5,"sma_60":12063.67,"sma_120":15109.33},{"date":"2026-09-04","open":12560,"high":12770,"low":12390,"close":12650,"volume":168658,"rsi_14":52.62,"sma_20":12370.0,"sma_60":12043.17,"sma_120":15064.17},{"date":"2026-09-07","open":12650,"high":12780,"low":12500,"close":12710,"volume":139630,"rsi_14":60.76,"sma_20":12428.5,"sma_60":12019.5,"sma_120":15020.92},{"date":"2026-09-08","open":12810,"high":12930,"low":12500,"close":12500,"volume":161280,"rsi_14":60.61,"sma_20":12434.0,"sma_60":11978.17,"sma_120":14975.33},{"date":"2026-09-09","open":12420,"high":12950,"low":12420,"close":12840,"volume":136790,"rsi_14":59.76,"sma_20":12463.0,"sma_60":11934.0,"sma_120":14931.92},{"date":"2026-09-10","open":12700,"high":13130,"low":12700,"close":13040,"volume":336809,"rsi_14":72.83,"sma_20":12496.5,"sma_60":11898.17,"sma_120":14888.17},{"date":"2026-09-11","open":12680,"high":12930,"low":12640,"close":12880,"volume":132508,"rsi_14":62.7,"sma_20":12525.5,"sma_60":11857.5,"sma_120":14847.67},{"date":"2026-09-14","open":12760,"high":12870,"low":12500,"close":12540,"volume":177930,"rsi_14":44.85,"sma_20":12532.5,"sma_60":11823.0,"sma_120":14804.75},{"date":"2026-09-15","open":12620,"high":12880,"low":12530,"close":12740,"volume":124279,"rsi_14":50.35,"sma_20":12579.5,"sma_60":11799.67,"sma_120":14771.83},{"date":"2026-09-16","open":12730,"high":12730,"low":12450,"close":12520,"volume":69527,"rsi_14":38.64,"sma_20":12625.5,"sma_60":11774.33,"sma_120":14731.25},{"date":"2026-09-17","open":12630,"high":12770,"low":12520,"close":12740,"volume":86956,"rsi_14":44.13,"sma_20":12661.0,"sma_60":11776.67,"sma_120":14688.42},{"date":"2026-09-18","open":12770,"high":12900,"low":12670,"close":12720,"volume":87799,"rsi_14":44.93,"sma_20":12729.0,"sma_60":11776.0,"sma_120":14650.83},{"date":"2026-09-21","open":12830,"high":12840,"low":12550,"close":12670,"volume":86441,"rsi_14":44.93,"sma_20":12758.0,"sma_60":11780.83,"sma_120":14612.08},{"date":"2026-09-22","open":12700,"high":12830,"low":12440,"close":12510,"volume":87290,"rsi_14":51.67,"sma_20":12742.5,"sma_60":11795.33,"sma_120":14569.83},{"date":"2026-09-23","open":12510,"high":12590,"low":12190,"close":12220,"volume":79701,"rsi_14":44.66,"sma_20":12717.5,"sma_60":11779.17,"sma_120":14528.33},{"date":"2026-09-28","open":12240,"high":12730,"low":12170,"close":12430,"volume":120991,"rsi_14":45.9,"sma_20":12683.0,"sma_60":11774.5,"sma_120":14481.92},{"date":"2026-09-29","open":12300,"high":12430,"low":12100,"close":12280,"volume":82276,"rsi_14":42.24,"sma_20":12643.5,"sma_60":11766.33,"sma_120":14440.08},{"date":"2026-09-30","open":12540,"high":12700,"low":12410,"close":12450,"volume":83754,"rsi_14":49.08,"sma_20":12616.0,"sma_60":11771.83,"sma_120":14392.75},{"date":"2026-10-01","open":12550,"high":12700,"low":12350,"close":12690,"volume":101364,"rsi_14":47.15,"sma_20":12603.0,"sma_60":11780.33,"sma_120":14348.0},{"date":"2026-10-02","open":12750,"high":13280,"low":12630,"close":13280,"volume":345823,"rsi_14":53.97,"sma_20":12645.5,"sma_60":11804.17,"sma_120":14310.25},{"date":"2026-10-06","open":13260,"high":13870,"low":13100,"close":13630,"volume":197519,"rsi_14":61.68,"sma_20":12702.0,"sma_60":11841.0,"sma_120":14270.17},{"date":"2026-10-07","open":13410,"high":13490,"low":13140,"close":13140,"volume":128768,"rsi_14":58.93,"sma_20":12726.5,"sma_60":11879.17,"sma_120":14227.75},{"date":"2026-10-08","open":13280,"high":13430,"low":13000,"close":13120,"volume":146132,"rsi_14":55.97,"sma_20":12747.0,"sma_60":11916.33,"sma_120":14186.58},{"date":"2026-10-12","open":13210,"high":13300,"low":11960,"close":12220,"volume":139433,"rsi_14":46.11,"sma_20":12733.0,"sma_60":11926.5,"sma_120":14140.08},{"date":"2026-10-13","open":11840,"high":12130,"low":11380,"close":12020,"volume":102369,"rsi_14":40.62,"sma_20":12692.0,"sma_60":11943.83,"sma_120":14090.08},{"date":"2026-10-14","open":12100,"high":12810,"low":12080,"close":12420,"volume":144219,"rsi_14":46.45,"sma_20":12661.0,"sma_60":11972.5,"sma_120":14040.67},{"date":"2026-10-15","open":11950,"high":12400,"low":11240,"close":11320,"volume":99251,"rsi_14":37.19,"sma_20":12583.0,"sma_60":11975.5,"sma_120":13982.33},{"date":"2026-10-16","open":11350,"high":11930,"low":11330,"close":11640,"volume":104570,"rsi_14":41.99,"sma_20":12538.0,"sma_60":11992.33,"sma_120":13916.67},{"date":"2026-10-19","open":11510,"high":12600,"low":11260,"close":12470,"volume":129002,"rsi_14":52.09,"sma_20":12524.5,"sma_60":12033.33,"sma_120":13859.5},{"date":"2026-10-20","open":12410,"high":12530,"low":11860,"close":11880,"volume":107564,"rsi_14":45.67,"sma_20":12492.5,"sma_60":12061.17,"sma_120":13787.67},{"date":"2026-10-21","open":12020,"high":12250,"low":11830,"close":11890,"volume":70603,"rsi_14":46.86,"sma_20":12450.0,"sma_60":12089.17,"sma_120":13715.5},{"date":"2026-10-22","open":11990,"high":11990,"low":11160,"close":11310,"volume":105312,"rsi_14":41.39,"sma_20":12379.5,"sma_60":12096.0,"sma_120":13643.67},{"date":"2026-10-23","open":11050,"high":11310,"low":10810,"close":10850,"volume":111462}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":378.56,"pbr":3.61,"per":28.66,"roa":4.61,"roe":6.17,"grade":"C","comment":"PER 28.85배, ROE 6.17%","revenue":392314132845.0,"analysis":"PER 28.9배입니다. ROE 6.2%입니다. 시가총액 4547.78억. 매출 3923.14억, 영업이익 149.18억.","eps_basis":"TTM","debt_ratio":0.3380141196492994,"market_cap":451862799850,"net_income":15750816359.0,"total_debt":42349189307.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.24,"total_assets":167637414991.0,"total_equity":125288225684.0,"profit_margin":4.01,"revenue_basis":"TTM","dividend_yield":0.05,"net_income_basis":"TTM","operating_income":14918313922.0,"operating_margin":3.8,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10850.0,"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":2725.0},{"date":"2016-10-25","close":2735.0},{"date":"2016-10-26","close":2690.0},{"date":"2016-10-27","close":2715.0},{"date":"2016-10-28","close":2700.0},{"date":"2016-10-31","close":2700.0},{"date":"2016-11-01","close":2775.0},{"date":"2016-11-02","close":2770.0},{"date":"2016-11-03","close":2815.0},{"date":"2016-11-04","close":2825.0},{"date":"2016-11-07","close":2880.0},{"date":"2016-11-08","close":2830.0},{"date":"2016-11-09","close":2610.0},{"date":"2016-11-10","close":2700.0},{"date":"2016-11-11","close":2750.0},{"date":"2016-11-14","close":2825.0},{"date":"2016-11-15","close":2830.0},{"date":"2016-11-16","close":2920.0},{"date":"2016-11-17","close":2955.0},{"date":"2016-11-18","close":2945.0},{"date":"2016-11-21","close":2925.0},{"date":"2016-11-22","close":2975.0},{"date":"2016-11-23","close":3025.0},{"date":"2016-11-24","close":2975.0},{"date":"2016-11-25","close":2985.0},{"date":"2016-11-28","close":2990.0},{"date":"2016-11-29","close":3000.0},{"date":"2016-11-30","close":3000.0},{"date":"2016-12-01","close":3015.0},{"date":"2016-12-02","close":2945.0},{"date":"2016-12-05","close":2995.0},{"date":"2016-12-06","close":3095.0},{"date":"2016-12-07","close":3145.0},{"date":"2016-12-08","close":3140.0},{"date":"2016-12-09","close":3125.0},{"date":"2016-12-12","close":3190.0},{"date":"2016-12-13","close":3195.0},{"date":"2016-12-14","close":3105.0},{"date":"2016-12-15","close":3180.0},{"date":"2016-12-16","close":3180.0},{"date":"2016-12-19","close":3180.0},{"date":"2016-12-20","close":3190.0},{"date":"2016-12-21","close":3160.0},{"date":"2016-12-22","close":3140.0},{"date":"2016-12-23","close":3150.0},{"date":"2016-12-26","close":3010.0},{"date":"2016-12-27","close":3010.0},{"date":"2016-12-28","close":3060.0},{"date":"2016-12-29","close":3065.0},{"date":"2017-01-02","close":3015.0},{"date":"2017-01-03","close":3010.0},{"date":"2017-01-04","close":3035.0},{"date":"2017-01-05","close":3025.0},{"date":"2017-01-06","close":3030.0},{"date":"2017-01-09","close":2985.0},{"date":"2017-01-10","close":3005.0},{"date":"2017-01-11","close":3005.0},{"date":"2017-01-12","close":3060.0},{"date":"2017-01-13","close":3045.0},{"date":"2017-01-16","close":3005.0},{"date":"2017-01-17","close":2995.0},{"date":"2017-01-18","close":3000.0},{"date":"2017-01-19","close":2965.0},{"date":"2017-01-20","close":2930.0},{"date":"2017-01-23","close":2895.0},{"date":"2017-01-24","close":2880.0},{"date":"2017-01-25","close":2920.0},{"date":"2017-01-26","close":2930.0},{"date":"2017-01-31","close":2930.0},{"date":"2017-02-01","close":2925.0},{"date":"2017-02-02","close":2880.0},{"date":"2017-02-03","close":2860.0},{"date":"2017-02-06","close":2780.0},{"date":"2017-02-07","close":2730.0},{"date":"2017-02-08","close":2750.0},{"date":"2017-02-09","close":2755.0},{"date":"2017-02-10","close":2780.0},{"date":"2017-02-13","close":2765.0},{"date":"2017-02-14","close":2840.0},{"date":"2017-02-15","close":2830.0},{"date":"2017-02-16","close":2810.0},{"date":"2017-02-17","close":2820.0},{"date":"2017-02-20","close":2805.0},{"date":"2017-02-21","close":2840.0},{"date":"2017-02-22","close":2870.0},{"date":"2017-02-23","close":2835.0},{"date":"2017-02-24","close":2815.0},{"date":"2017-02-27","close":2765.0},{"date":"2017-02-28","close":2780.0},{"date":"2017-03-02","close":2775.0},{"date":"2017-03-03","close":2755.0},{"date":"2017-03-06","close":2730.0},{"date":"2017-03-07","close":2780.0},{"date":"2017-03-08","close":2750.0},{"date":"2017-03-09","close":2750.0},{"date":"2017-03-10","close":2720.0},{"date":"2017-03-13","close":2720.0},{"date":"2017-03-14","close":2750.0},{"date":"2017-03-15","close":2700.0},{"date":"2017-03-16","close":2730.0},{"date":"2017-03-17","close":2750.0},{"date":"2017-03-20","close":2740.0},{"date":"2017-03-21","close":2725.0},{"date":"2017-03-22","close":2665.0},{"date":"2017-03-23","close":2660.0},{"date":"2017-03-24","close":2640.0},{"date":"2017-03-27","close":2625.0},{"date":"2017-03-28","close":2655.0},{"date":"2017-03-29","close":2630.0},{"date":"2017-03-30","close":2630.0},{"date":"2017-03-31","close":2665.0},{"date":"2017-04-03","close":2700.0},{"date":"2017-04-04","close":2680.0},{"date":"2017-04-05","close":2680.0},{"date":"2017-04-06","close":2670.0},{"date":"2017-04-07","close":2690.0},{"date":"2017-04-10","close":2680.0},{"date":"2017-04-11","close":2680.0},{"date":"2017-04-12","close":2685.0},{"date":"2017-04-13","close":2665.0},{"date":"2017-04-14","close":2685.0},{"date":"2017-04-17","close":2675.0},{"date":"2017-04-18","close":2675.0},{"date":"2017-04-19","close":2780.0},{"date":"2017-04-20","close":2805.0},{"date":"2017-04-21","close":2810.0},{"date":"2017-04-24","close":2840.0},{"date":"2017-04-25","close":2870.0},{"date":"2017-04-26","close":2805.0},{"date":"2017-04-27","close":2770.0},{"date":"2017-04-28","close":2710.0},{"date":"2017-05-02","close":2745.0},{"date":"2017-05-04","close":2735.0},{"date":"2017-05-08","close":2735.0},{"date":"2017-05-10","close":2740.0},{"date":"2017-05-11","close":2740.0},{"date":"2017-05-12","close":2720.0},{"date":"2017-05-15","close":2755.0},{"date":"2017-05-16","close":2755.0},{"date":"2017-05-17","close":2780.0},{"date":"2017-05-18","close":2810.0},{"date":"2017-05-19","close":2785.0},{"date":"2017-05-22","close":2785.0},{"date":"2017-05-23","close":2785.0},{"date":"2017-05-24","close":2760.0},{"date":"2017-05-25","close":2760.0},{"date":"2017-05-26","close":2755.0},{"date":"2017-05-29","close":2735.0},{"date":"2017-05-30","close":2730.0},{"date":"2017-05-31","close":2715.0},{"date":"2017-06-01","close":2740.0},{"date":"2017-06-02","close":2740.0},{"date":"2017-06-05","close":2705.0},{"date":"2017-06-07","close":2705.0},{"date":"2017-06-08","close":2705.0},{"date":"2017-06-09","close":2760.0},{"date":"2017-06-12","close":2740.0},{"date":"2017-06-13","close":2725.0},{"date":"2017-06-14","close":2715.0},{"date":"2017-06-15","close":2720.0},{"date":"2017-06-16","close":2735.0},{"date":"2017-06-19","close":2735.0},{"date":"2017-06-20","close":2700.0},{"date":"2017-06-21","close":2695.0},{"date":"2017-06-22","close":2640.0},{"date":"2017-06-23","close":2650.0},{"date":"2017-06-26","close":2635.0},{"date":"2017-06-27","close":2635.0},{"date":"2017-06-28","close":2640.0},{"date":"2017-06-29","close":2600.0},{"date":"2017-06-30","close":2625.0},{"date":"2017-07-03","close":2560.0},{"date":"2017-07-04","close":2530.0},{"date":"2017-07-05","close":2615.0},{"date":"2017-07-06","close":2615.0},{"date":"2017-07-07","close":2595.0},{"date":"2017-07-10","close":2590.0},{"date":"2017-07-11","close":2585.0},{"date":"2017-07-12","close":2580.0},{"date":"2017-07-13","close":2570.0},{"date":"2017-07-14","close":2595.0},{"date":"2017-07-17","close":2610.0},{"date":"2017-07-18","close":2605.0},{"date":"2017-07-19","close":2605.0},{"date":"2017-07-20","close":2595.0},{"date":"2017-07-21","close":2605.0},{"date":"2017-07-24","close":2600.0},{"date":"2017-07-25","close":2565.0},{"date":"2017-07-26","close":2550.0},{"date":"2017-07-27","close":2560.0},{"date":"2017-07-28","close":2575.0},{"date":"2017-07-31","close":2570.0},{"date":"2017-08-01","close":2615.0},{"date":"2017-08-02","close":2620.0},{"date":"2017-08-03","close":2595.0},{"date":"2017-08-04","close":2600.0},{"date":"2017-08-07","close":2590.0},{"date":"2017-08-08","close":2585.0},{"date":"2017-08-09","close":2605.0},{"date":"2017-08-10","close":2585.0},{"date":"2017-08-11","close":2570.0},{"date":"2017-08-14","close":2565.0},{"date":"2017-08-16","close":2505.0},{"date":"2017-08-17","close":2550.0},{"date":"2017-08-18","close":2565.0},{"date":"2017-08-21","close":2670.0},{"date":"2017-08-22","close":2700.0},{"date":"2017-08-23","close":2690.0},{"date":"2017-08-24","close":2660.0},{"date":"2017-08-25","close":2680.0},{"date":"2017-08-28","close":2670.0},{"date":"2017-08-29","close":2665.0},{"date":"2017-08-30","close":2675.0},{"date":"2017-08-31","close":2665.0},{"date":"2017-09-01","close":2725.0},{"date":"2017-09-04","close":2660.0},{"date":"2017-09-05","close":2680.0},{"date":"2017-09-06","close":2685.0},{"date":"2017-09-07","close":2680.0},{"date":"2017-09-08","close":2675.0},{"date":"2017-09-11","close":2685.0},{"date":"2017-09-12","close":2680.0},{"date":"2017-09-13","close":2650.0},{"date":"2017-09-14","close":2600.0},{"date":"2017-09-15","close":2550.0},{"date":"2017-09-18","close":2560.0},{"date":"2017-09-19","close":2540.0},{"date":"2017-09-20","close":2540.0},{"date":"2017-09-21","close":2550.0},{"date":"2017-09-22","close":2500.0},{"date":"2017-09-25","close":2400.0},{"date":"2017-09-26","close":2390.0},{"date":"2017-09-27","close":2520.0},{"date":"2017-09-28","close":2535.0},{"date":"2017-09-29","close":2535.0},{"date":"2017-10-10","close":2530.0},{"date":"2017-10-11","close":2780.0},{"date":"2017-10-12","close":2745.0},{"date":"2017-10-13","close":2650.0},{"date":"2017-10-16","close":2510.0},{"date":"2017-10-17","close":2510.0},{"date":"2017-10-18","close":2440.0},{"date":"2017-10-19","close":2455.0},{"date":"2017-10-20","close":2500.0},{"date":"2017-10-23","close":2465.0},{"date":"2017-10-24","close":2460.0},{"date":"2017-10-25","close":2465.0},{"date":"2017-10-26","close":2460.0},{"date":"2017-10-27","close":2425.0},{"date":"2017-10-30","close":2425.0},{"date":"2017-10-31","close":2425.0},{"date":"2017-11-01","close":2395.0},{"date":"2017-11-02","close":2380.0},{"date":"2017-11-03","close":2380.0},{"date":"2017-11-06","close":2375.0},{"date":"2017-11-07","close":2395.0},{"date":"2017-11-08","close":2390.0},{"date":"2017-11-09","close":2380.0},{"date":"2017-11-10","close":2380.0},{"date":"2017-11-13","close":2410.0},{"date":"2017-11-14","close":2445.0},{"date":"2017-11-15","close":2410.0},{"date":"2017-11-16","close":2425.0},{"date":"2017-11-17","close":2400.0},{"date":"2017-11-20","close":2400.0},{"date":"2017-11-21","close":2395.0},{"date":"2017-11-22","close":2390.0},{"date":"2017-11-23","close":2365.0},{"date":"2017-11-24","close":2385.0},{"date":"2017-11-27","close":2390.0},{"date":"2017-11-28","close":2380.0},{"date":"2017-11-29","close":2385.0},{"date":"2017-11-30","close":2360.0},{"date":"2017-12-01","close":2350.0},{"date":"2017-12-04","close":2340.0},{"date":"2017-12-05","close":2355.0},{"date":"2017-12-06","close":2360.0},{"date":"2017-12-07","close":2335.0},{"date":"2017-12-08","close":2300.0},{"date":"2017-12-11","close":2305.0},{"date":"2017-12-12","close":2320.0},{"date":"2017-12-13","close":2315.0},{"date":"2017-12-14","close":2315.0},{"date":"2017-12-15","close":2315.0},{"date":"2017-12-18","close":2290.0},{"date":"2017-12-19","close":2250.0},{"date":"2017-12-20","close":2250.0},{"date":"2017-12-21","close":2210.0},{"date":"2017-12-22","close":2195.0},{"date":"2017-12-26","close":2225.0},{"date":"2017-12-27","close":2270.0},{"date":"2017-12-28","close":2290.0},{"date":"2018-01-02","close":2124.6758},{"date":"2018-01-03","close":2194.8743},{"date":"2018-01-04","close":2190.1946},{"date":"2018-01-05","close":2241.6733},{"date":"2018-01-08","close":2232.3135},{"date":"2018-01-09","close":2236.9932},{"date":"2018-01-10","close":2227.6335},{"date":"2018-01-11","close":2232.3135},{"date":"2018-01-12","close":2232.3135},{"date":"2018-01-15","close":2227.6335},{"date":"2018-01-16","close":2213.594},{"date":"2018-01-17","close":2232.3135},{"date":"2018-01-18","close":2232.3135},{"date":"2018-01-19","close":2251.033},{"date":"2018-01-22","close":2339.9512},{"date":"2018-01-23","close":2316.552},{"date":"2018-01-24","close":2414.8301},{"date":"2018-01-25","close":2438.229},{"date":"2018-01-26","close":2545.8669},{"date":"2018-01-29","close":2775.1819},{"date":"2018-01-30","close":2817.3015},{"date":"2018-01-31","close":3149.574},{"date":"2018-02-01","close":3252.5325},{"date":"2018-02-02","close":3285.2917},{"date":"2018-02-05","close":3364.8499},{"date":"2018-02-06","close":3285.2917},{"date":"2018-02-07","close":2999.8176},{"date":"2018-02-08","close":3074.6958},{"date":"2018-02-09","close":3271.2517},{"date":"2018-02-12","close":3215.0928},{"date":"2018-02-13","close":3126.175},{"date":"2018-02-14","close":3098.0955},{"date":"2018-02-19","close":3098.0955},{"date":"2018-02-20","close":3158.9341},{"date":"2018-02-21","close":3079.376},{"date":"2018-02-22","close":3004.4973},{"date":"2018-02-23","close":2971.738},{"date":"2018-02-26","close":2906.2195},{"date":"2018-02-27","close":3547.3662},{"date":"2018-02-28","close":3322.7305},{"date":"2018-03-02","close":3116.8149},{"date":"2018-03-05","close":2817.3015},{"date":"2018-03-06","close":2971.738},{"date":"2018-03-07","close":2887.5},{"date":"2018-03-08","close":2953.0188},{"date":"2018-03-09","close":2906.2195},{"date":"2018-03-12","close":2924.939},{"date":"2018-03-13","close":2929.6189},{"date":"2018-03-14","close":2924.939},{"date":"2018-03-15","close":3163.6143},{"date":"2018-03-16","close":3205.7334},{"date":"2018-03-19","close":3158.9341},{"date":"2018-03-20","close":3219.7729},{"date":"2018-03-21","close":3116.8149},{"date":"2018-03-22","close":3070.0161},{"date":"2018-03-23","close":2967.0581},{"date":"2018-03-26","close":2995.1379},{"date":"2018-03-27","close":3004.4973},{"date":"2018-03-28","close":2957.6982},{"date":"2018-03-29","close":3051.2961},{"date":"2018-03-30","close":3046.6167},{"date":"2018-04-02","close":3285.2917},{"date":"2018-04-03","close":3247.8523},{"date":"2018-04-04","close":3037.2571},{"date":"2018-04-05","close":3088.7354},{"date":"2018-04-06","close":3023.2166},{"date":"2018-04-09","close":2938.9785},{"date":"2018-04-10","close":2915.5796},{"date":"2018-04-11","close":2985.7776},{"date":"2018-04-12","close":3070.0161},{"date":"2018-04-13","close":2948.3384},{"date":"2018-04-16","close":2892.1799},{"date":"2018-04-17","close":2934.2988},{"date":"2018-04-18","close":3013.8569},{"date":"2018-04-19","close":3158.9341},{"date":"2018-04-20","close":3669.0437},{"date":"2018-04-23","close":3832.8401},{"date":"2018-04-24","close":4979.4165},{"date":"2018-04-25","close":4782.8599},{"date":"2018-04-26","close":5615.8833},{"date":"2018-04-27","close":5044.9351},{"date":"2018-04-30","close":5643.9624},{"date":"2018-05-02","close":5737.5601},{"date":"2018-05-03","close":5166.6118},{"date":"2018-05-04","close":5765.6396},{"date":"2018-05-08","close":5522.2847},{"date":"2018-05-09","close":5269.5698},{"date":"2018-05-10","close":5475.4858},{"date":"2018-05-11","close":5643.9624},{"date":"2018-05-14","close":6289.7896},{"date":"2018-05-15","close":6533.144},{"date":"2018-05-16","close":5709.4814},{"date":"2018-05-17","close":5690.7612},{"date":"2018-05-18","close":5643.9624},{"date":"2018-05-21","close":5709.4814},{"date":"2018-05-23","close":5522.2847},{"date":"2018-05-24","close":5297.6499},{"date":"2018-05-25","close":4436.5474},{"date":"2018-05-28","close":5765.6396},{"date":"2018-05-29","close":5541.0049},{"date":"2018-05-30","close":5999.6353},{"date":"2018-05-31","close":5952.8364},{"date":"2018-06-01","close":5625.2422},{"date":"2018-06-04","close":6037.0747},{"date":"2018-06-05","close":5924.7563},{"date":"2018-06-07","close":6767.1392},{"date":"2018-06-08","close":6280.4287},{"date":"2018-06-11","close":6345.9478},{"date":"2018-06-12","close":5915.3965},{"date":"2018-06-14","close":5073.0142},{"date":"2018-06-15","close":5166.6118},{"date":"2018-06-18","close":5447.4058},{"date":"2018-06-19","close":5175.9722},{"date":"2018-06-20","close":5484.8457},{"date":"2018-06-21","close":5222.771},{"date":"2018-06-22","close":5026.2148},{"date":"2018-06-25","close":5082.374},{"date":"2018-06-26","close":4773.5},{"date":"2018-06-27","close":4679.9023},{"date":"2018-06-28","close":4408.4683},{"date":"2018-06-29","close":4642.4629},{"date":"2018-07-02","close":4249.3516},{"date":"2018-07-03","close":4361.6685},{"date":"2018-07-04","close":4338.27},{"date":"2018-07-05","close":4137.0342},{"date":"2018-07-06","close":4338.27},{"date":"2018-07-09","close":3893.6785},{"date":"2018-07-10","close":4001.3167},{"date":"2018-07-11","close":4207.2324},{"date":"2018-07-12","close":4197.8726},{"date":"2018-07-13","close":4314.8701},{"date":"2018-07-16","close":4296.1504},{"date":"2018-07-17","close":4230.6323},{"date":"2018-07-18","close":4085.5547},{"date":"2018-07-19","close":4221.272},{"date":"2018-07-20","close":4127.6738},{"date":"2018-07-23","close":3757.9619},{"date":"2018-07-24","close":4127.6738},{"date":"2018-07-25","close":4586.3047},{"date":"2018-07-26","close":4689.2627},{"date":"2018-07-27","close":4562.9048},{"date":"2018-07-30","close":4857.7388},{"date":"2018-07-31","close":4586.3047},{"date":"2018-08-01","close":4642.4629},{"date":"2018-08-02","close":4525.4663},{"date":"2018-08-03","close":4586.3047},{"date":"2018-08-06","close":4502.0659},{"date":"2018-08-07","close":4455.2671},{"date":"2018-08-08","close":4525.4663},{"date":"2018-08-09","close":4455.2671},{"date":"2018-08-10","close":4590.9844},{"date":"2018-08-13","close":4389.7485},{"date":"2018-08-14","close":4488.0264},{"date":"2018-08-16","close":4736.061},{"date":"2018-08-17","close":5007.4961},{"date":"2018-08-20","close":4904.5381},{"date":"2018-08-21","close":4885.8184},{"date":"2018-08-22","close":5007.4961},{"date":"2018-08-23","close":5044.9351},{"date":"2018-08-24","close":5044.9351},{"date":"2018-08-27","close":4628.4233},{"date":"2018-08-28","close":4488.0264},{"date":"2018-08-29","close":4436.5474},{"date":"2018-08-30","close":4548.8652},{"date":"2018-08-31","close":4520.7856},{"date":"2018-09-03","close":4614.3838},{"date":"2018-09-04","close":4904.5381},{"date":"2018-09-05","close":4810.9399},{"date":"2018-09-06","close":4745.4209},{"date":"2018-09-07","close":5288.29},{"date":"2018-09-10","close":6514.4233},{"date":"2018-09-11","close":6795.2183},{"date":"2018-09-12","close":6823.2979},{"date":"2018-09-13","close":6579.9424},{"date":"2018-09-14","close":6533.144},{"date":"2018-09-17","close":7038.5737},{"date":"2018-09-18","close":8302.1455},{"date":"2018-09-19","close":6926.2559},{"date":"2018-09-20","close":6944.9756},{"date":"2018-09-21","close":7160.2515},{"date":"2018-09-27","close":7721.8384},{"date":"2018-09-28","close":7581.4424},{"date":"2018-10-01","close":7637.6011},{"date":"2018-10-02","close":7497.2036},{"date":"2018-10-04","close":7843.5161},{"date":"2018-10-05","close":7450.4048},{"date":"2018-10-08","close":7403.6064},{"date":"2018-10-10","close":6430.1855},{"date":"2018-10-11","close":6196.1909},{"date":"2018-10-12","close":6374.0273},{"date":"2018-10-15","close":6121.3125},{"date":"2018-10-16","close":6271.0693},{"date":"2018-10-17","close":6729.6997},{"date":"2018-10-18","close":6795.2183},{"date":"2018-10-19","close":6888.8164},{"date":"2018-10-22","close":6439.5459},{"date":"2018-10-23","close":6476.9839},{"date":"2018-10-24","close":6158.752},{"date":"2018-10-25","close":6299.1479},{"date":"2018-10-26","close":5803.0781},{"date":"2018-10-29","close":4970.0562},{"date":"2018-10-30","close":5372.5273},{"date":"2018-10-31","close":5475.4858},{"date":"2018-11-01","close":5634.603},{"date":"2018-11-02","close":5943.4761},{"date":"2018-11-05","close":5962.1958},{"date":"2018-11-06","close":5952.8364},{"date":"2018-11-07","close":5700.1211},{"date":"2018-11-08","close":5990.2759},{"date":"2018-11-09","close":5784.3599},{"date":"2018-11-12","close":5494.2056},{"date":"2018-11-13","close":5484.8457},{"date":"2018-11-14","close":5447.4058},{"date":"2018-11-15","close":5756.2803},{"date":"2018-11-16","close":5718.8408},{"date":"2018-11-19","close":6037.0747},{"date":"2018-11-20","close":6083.8735},{"date":"2018-11-21","close":6027.7139},{"date":"2018-11-22","close":5877.957},{"date":"2018-11-23","close":5765.6396},{"date":"2018-11-26","close":5849.8779},{"date":"2018-11-27","close":5877.957},{"date":"2018-11-28","close":5718.8408},{"date":"2018-11-29","close":5803.0781},{"date":"2018-11-30","close":5709.4814},{"date":"2018-12-03","close":6205.5508},{"date":"2018-12-04","close":6682.9009},{"date":"2018-12-05","close":6739.0601},{"date":"2018-12-06","close":6804.5781},{"date":"2018-12-07","close":6795.2183},{"date":"2018-12-10","close":6308.5093},{"date":"2018-12-11","close":6140.0322},{"date":"2018-12-12","close":5943.4761},{"date":"2018-12-13","close":6111.9526},{"date":"2018-12-14","close":5971.5552},{"date":"2018-12-17","close":5700.1211},{"date":"2018-12-18","close":5718.8408},{"date":"2018-12-19","close":5690.7612},{"date":"2018-12-20","close":5840.5181},{"date":"2018-12-21","close":6027.7139},{"date":"2018-12-24","close":5952.8364},{"date":"2018-12-26","close":5765.6396},{"date":"2018-12-27","close":6135.4756},{"date":"2018-12-28","close":6230.3047},{"date":"2019-01-02","close":5974.2646},{"date":"2019-01-03","close":6135.4756},{"date":"2019-01-04","close":6069.0952},{"date":"2019-01-07","close":6903.5947},{"date":"2019-01-08","close":7007.9077},{"date":"2019-01-09","close":7055.3228},{"date":"2019-01-10","close":6969.9751},{"date":"2019-01-11","close":8487.25},{"date":"2019-01-14","close":8582.0781},{"date":"2019-01-15","close":8724.3232},{"date":"2019-01-16","close":8534.665},{"date":"2019-01-17","close":8752.7734},{"date":"2019-01-18","close":9065.709},{"date":"2019-01-21","close":8724.3232},{"date":"2019-01-22","close":8563.1133},{"date":"2019-01-23","close":9909.6953},{"date":"2019-01-24","close":10004.5225},{"date":"2019-01-25","close":10289.0117},{"date":"2019-01-28","close":10004.5225},{"date":"2019-01-29","close":9767.4473},{"date":"2019-01-30","close":9957.1084},{"date":"2019-01-31","close":9862.2783},{"date":"2019-02-01","close":9957.1084},{"date":"2019-02-07","close":10051.9385},{"date":"2019-02-08","close":10431.2559},{"date":"2019-02-11","close":9814.8643},{"date":"2019-02-12","close":9530.375},{"date":"2019-02-13","close":9814.8643},{"date":"2019-02-14","close":9245.8857},{"date":"2019-02-15","close":9094.1592},{"date":"2019-02-18","close":9255.3691},{"date":"2019-02-19","close":9340.7158},{"date":"2019-02-20","close":8961.3984},{"date":"2019-02-21","close":8857.084},{"date":"2019-02-22","close":8724.3232},{"date":"2019-02-25","close":8771.7363},{"date":"2019-02-26","close":8989.8457},{"date":"2019-02-27","close":8752.7734},{"date":"2019-02-28","close":7254.4653},{"date":"2019-03-04","close":7263.9478},{"date":"2019-03-05","close":7472.5728},{"date":"2019-03-06","close":7301.8789},{"date":"2019-03-07","close":6922.561},{"date":"2019-03-08","close":7026.873},{"date":"2019-03-11","close":7026.873},{"date":"2019-03-12","close":7235.4985},{"date":"2019-03-13","close":7083.771},{"date":"2019-03-14","close":7207.0498},{"date":"2019-03-15","close":6676.0044},{"date":"2019-03-18","close":7102.7368},{"date":"2019-03-19","close":7444.124},{"date":"2019-03-20","close":7159.6353},{"date":"2019-03-21","close":6969.9751},{"date":"2019-03-22","close":6941.5269},{"date":"2019-03-25","close":6884.6289},{"date":"2019-03-26","close":6875.147},{"date":"2019-03-27","close":6856.1807},{"date":"2019-03-28","close":6780.3159},{"date":"2019-03-29","close":7207.0498},{"date":"2019-04-01","close":7226.0156},{"date":"2019-04-02","close":7282.9131},{"date":"2019-04-03","close":7292.397},{"date":"2019-04-04","close":7140.6694},{"date":"2019-04-05","close":7320.8452},{"date":"2019-04-08","close":7188.084},{"date":"2019-04-09","close":7159.6353},{"date":"2019-04-10","close":7140.6694},{"date":"2019-04-11","close":7254.4653},{"date":"2019-04-12","close":7017.3906},{"date":"2019-04-15","close":7055.3228},{"date":"2019-04-16","close":6960.4932},{"date":"2019-04-17","close":6894.1123},{"date":"2019-04-18","close":6676.0044},{"date":"2019-04-19","close":6751.8682},{"date":"2019-04-22","close":6732.9014},{"date":"2019-04-23","close":6732.9014},{"date":"2019-04-24","close":6619.1064},{"date":"2019-04-25","close":6268.2363},{"date":"2019-04-26","close":6315.6514},{"date":"2019-04-29","close":6163.9243},{"date":"2019-04-30","close":6107.0259},{"date":"2019-05-02","close":6097.5435},{"date":"2019-05-03","close":6040.646},{"date":"2019-05-07","close":5898.4009},{"date":"2019-05-08","close":5888.9185},{"date":"2019-05-09","close":5708.7427},{"date":"2019-05-10","close":5746.6738},{"date":"2019-05-13","close":5642.3608},{"date":"2019-05-14","close":5642.3608},{"date":"2019-05-15","close":5869.9526},{"date":"2019-05-16","close":5756.1567},{"date":"2019-05-17","close":5983.7485},{"date":"2019-05-20","close":5756.1567},{"date":"2019-05-21","close":5869.9526},{"date":"2019-05-22","close":5964.7822},{"date":"2019-05-23","close":5765.6396},{"date":"2019-05-24","close":5547.5317},{"date":"2019-05-27","close":5395.8047},{"date":"2019-05-28","close":5462.1851},{"date":"2019-05-29","close":5452.7021},{"date":"2019-05-30","close":5452.7021},{"date":"2019-05-31","close":5547.5317},{"date":"2019-06-03","close":5547.5317},{"date":"2019-06-04","close":5699.2588},{"date":"2019-06-05","close":5689.7764},{"date":"2019-06-07","close":5737.1909},{"date":"2019-06-10","close":5813.0542},{"date":"2019-06-11","close":5983.7485},{"date":"2019-06-12","close":6002.7139},{"date":"2019-06-13","close":6059.6113},{"date":"2019-06-14","close":6078.5776},{"date":"2019-06-17","close":5964.7822},{"date":"2019-06-18","close":5907.8848},{"date":"2019-06-19","close":6239.7881},{"date":"2019-06-20","close":6144.958},{"date":"2019-06-21","close":5955.2988},{"date":"2019-06-24","close":6135.4756},{"date":"2019-06-25","close":5926.8501},{"date":"2019-06-26","close":5888.9185},{"date":"2019-06-27","close":5869.9526},{"date":"2019-06-28","close":5803.5718},{"date":"2019-07-01","close":6239.7881},{"date":"2019-07-02","close":6571.6924},{"date":"2019-07-03","close":6192.373},{"date":"2019-07-04","close":6059.6113},{"date":"2019-07-05","close":6059.6113},{"date":"2019-07-08","close":5623.395},{"date":"2019-07-09","close":5376.8389},{"date":"2019-07-10","close":5376.8389},{"date":"2019-07-11","close":5642.3608},{"date":"2019-07-12","close":5680.2935},{"date":"2019-07-15","close":5566.4976},{"date":"2019-07-16","close":5481.1514},{"date":"2019-07-17","close":5272.5259},{"date":"2019-07-18","close":5215.6279},{"date":"2019-07-19","close":5272.5259},{"date":"2019-07-22","close":5244.0771},{"date":"2019-07-23","close":5130.2817},{"date":"2019-07-24","close":4883.7236},{"date":"2019-07-25","close":4760.4458},{"date":"2019-07-26","close":4632.4258},{"date":"2019-07-29","close":4409.5767},{"date":"2019-07-30","close":4622.9429},{"date":"2019-07-31","close":4679.8408},{"date":"2019-08-01","close":4561.3037},{"date":"2019-08-02","close":4532.8545},{"date":"2019-08-05","close":4044.4829},{"date":"2019-08-06","close":3883.2722},{"date":"2019-08-07","close":4120.3467},{"date":"2019-08-08","close":4314.7471},{"date":"2019-08-09","close":4466.4746},{"date":"2019-08-12","close":4670.3579},{"date":"2019-08-13","close":5689.7764},{"date":"2019-08-14","close":5575.9805},{"date":"2019-08-16","close":5623.395},{"date":"2019-08-19","close":5813.0542},{"date":"2019-08-20","close":5661.3271},{"date":"2019-08-21","close":5547.5317},{"date":"2019-08-22","close":5632.8784},{"date":"2019-08-23","close":5670.8101},{"date":"2019-08-26","close":5215.6279},{"date":"2019-08-27","close":5130.2817},{"date":"2019-08-28","close":5234.5938},{"date":"2019-08-29","close":5063.9014},{"date":"2019-08-30","close":5234.5938},{"date":"2019-09-02","close":5272.5259},{"date":"2019-09-03","close":5282.0093},{"date":"2019-09-04","close":5234.5938},{"date":"2019-09-05","close":5187.1797},{"date":"2019-09-06","close":5120.7988},{"date":"2019-09-09","close":5035.4517},{"date":"2019-09-10","close":5481.1514},{"date":"2019-09-11","close":5575.9805},{"date":"2019-09-16","close":6012.1968},{"date":"2019-09-17","close":5993.2305},{"date":"2019-09-18","close":6021.6797},{"date":"2019-09-19","close":5955.2988},{"date":"2019-09-20","close":5993.2305},{"date":"2019-09-23","close":6012.1968},{"date":"2019-09-24","close":5841.5034},{"date":"2019-09-25","close":5509.5996},{"date":"2019-09-26","close":5737.1909},{"date":"2019-09-27","close":5746.6738},{"date":"2019-09-30","close":5585.4634},{"date":"2019-10-01","close":5566.4976},{"date":"2019-10-02","close":5642.3608},{"date":"2019-10-04","close":5860.4697},{"date":"2019-10-07","close":4997.5205},{"date":"2019-10-08","close":4978.5542},{"date":"2019-10-10","close":4893.2085},{"date":"2019-10-11","close":4978.5542},{"date":"2019-10-14","close":5225.1108},{"date":"2019-10-15","close":5234.5938},{"date":"2019-10-16","close":5206.145},{"date":"2019-10-17","close":5073.3843},{"date":"2019-10-18","close":5092.3491},{"date":"2019-10-21","close":4921.6562},{"date":"2019-10-22","close":5054.4175},{"date":"2019-10-23","close":4864.7583},{"date":"2019-10-24","close":4912.1733},{"date":"2019-10-25","close":4807.8608},{"date":"2019-10-28","close":4798.3774},{"date":"2019-10-29","close":4836.3091},{"date":"2019-10-30","close":4717.7725},{"date":"2019-10-31","close":4760.4458},{"date":"2019-11-01","close":4817.3442},{"date":"2019-11-04","close":4845.7925},{"date":"2019-11-05","close":4883.7236},{"date":"2019-11-06","close":5016.4854},{"date":"2019-11-07","close":4912.1733},{"date":"2019-11-08","close":4969.0713},{"date":"2019-11-11","close":4912.1733},{"date":"2019-11-12","close":4921.6562},{"date":"2019-11-13","close":4921.6562},{"date":"2019-11-14","close":4950.1055},{"date":"2019-11-15","close":4969.0713},{"date":"2019-11-18","close":5054.4175},{"date":"2019-11-19","close":4912.1733},{"date":"2019-11-20","close":4760.4458},{"date":"2019-11-21","close":4566.0454},{"date":"2019-11-22","close":4561.3037},{"date":"2019-11-25","close":4656.1333},{"date":"2019-11-26","close":4760.4458},{"date":"2019-11-27","close":4679.8408},{"date":"2019-11-28","close":4603.9775},{"date":"2019-11-29","close":4551.8203},{"date":"2019-12-02","close":4551.8203},{"date":"2019-12-03","close":4589.7529},{"date":"2019-12-04","close":4357.4204},{"date":"2019-12-05","close":4352.6787},{"date":"2019-12-06","close":4438.0259},{"date":"2019-12-09","close":4485.4404},{"date":"2019-12-10","close":4447.5083},{"date":"2019-12-11","close":4475.9575},{"date":"2019-12-12","close":4599.2358},{"date":"2019-12-13","close":4637.168},{"date":"2019-12-16","close":4637.168},{"date":"2019-12-17","close":4613.46},{"date":"2019-12-18","close":4646.6509},{"date":"2019-12-19","close":4585.0117},{"date":"2019-12-20","close":4594.4941},{"date":"2019-12-23","close":4480.6992},{"date":"2019-12-24","close":4456.9917},{"date":"2019-12-26","close":4509.1475},{"date":"2019-12-27","close":4610.4219},{"date":"2019-12-30","close":4610.4219},{"date":"2020-01-02","close":4658.6484},{"date":"2020-01-03","close":4649.0034},{"date":"2020-01-06","close":4470.5669},{"date":"2020-01-07","close":4509.1479},{"date":"2020-01-08","close":4200.5},{"date":"2020-01-09","close":4446.4536},{"date":"2020-01-10","close":4538.083},{"date":"2020-01-13","close":4653.8262},{"date":"2020-01-14","close":4624.8901},{"date":"2020-01-15","close":4726.1655},{"date":"2020-01-16","close":4644.1807},{"date":"2020-01-17","close":4639.3579},{"date":"2020-01-20","close":4571.8408},{"date":"2020-01-21","close":4518.792},{"date":"2020-01-22","close":4513.9702},{"date":"2020-01-23","close":4451.2769},{"date":"2020-01-28","close":4229.4355},{"date":"2020-01-29","close":4292.1294},{"date":"2020-01-30","close":4210.145},{"date":"2020-01-31","close":4070.2891},{"date":"2020-02-03","close":3983.4822},{"date":"2020-02-04","close":4161.9189},{"date":"2020-02-05","close":4176.3872},{"date":"2020-02-06","close":4292.1294},{"date":"2020-02-07","close":4282.4849},{"date":"2020-02-10","close":4354.8237},{"date":"2020-02-11","close":4364.4688},{"date":"2020-02-12","close":4335.5332},{"date":"2020-02-13","close":4325.8887},{"date":"2020-02-14","close":4321.0654},{"date":"2020-02-17","close":4258.3711},{"date":"2020-02-18","close":4239.0806},{"date":"2020-02-19","close":4186.0317},{"date":"2020-02-20","close":4089.5796},{"date":"2020-02-21","close":3978.6592},{"date":"2020-02-24","close":3723.0608},{"date":"2020-02-25","close":3882.207},{"date":"2020-02-26","close":3867.7393},{"date":"2020-02-27","close":3747.1738},{"date":"2020-02-28","close":3549.4468},{"date":"2020-03-02","close":3641.0764},{"date":"2020-03-03","close":3674.8345},{"date":"2020-03-04","close":3795.4001},{"date":"2020-03-05","close":3877.3845},{"date":"2020-03-06","close":3790.5771},{"date":"2020-03-09","close":3690.0},{"date":"2020-03-10","close":3486.7527},{"date":"2020-03-11","close":3337.251},{"date":"2020-03-12","close":3090.0},{"date":"2020-03-13","close":2744.0693},{"date":"2020-03-16","close":2594.5684},{"date":"2020-03-17","close":2536.697},{"date":"2020-03-18","close":2353.4375},{"date":"2020-03-19","close":1996.5638},{"date":"2020-03-20","close":2165.3555},{"date":"2020-03-23","close":2039.9673},{"date":"2020-03-24","close":2314.8562},{"date":"2020-03-25","close":2507.7612},{"date":"2020-03-26","close":2555.9875},{"date":"2020-03-27","close":2575.2778},{"date":"2020-03-30","close":2580.1006},{"date":"2020-03-31","close":2990.0227},{"date":"2020-04-01","close":2893.5706},{"date":"2020-04-02","close":2888.748},{"date":"2020-04-03","close":2922.5061},{"date":"2020-04-06","close":3023.781},{"date":"2020-04-07","close":3129.8792},{"date":"2020-04-08","close":3144.3464},{"date":"2020-04-09","close":3182.9275},{"date":"2020-04-10","close":3308.3157},{"date":"2020-04-13","close":3568.7371},{"date":"2020-04-14","close":3597.6729},{"date":"2020-04-16","close":3925.6111},{"date":"2020-04-17","close":3858.094},{"date":"2020-04-20","close":3940.0786},{"date":"2020-04-21","close":3838.8037},{"date":"2020-04-22","close":3940.0786},{"date":"2020-04-23","close":3867.7393},{"date":"2020-04-24","close":3800.2227},{"date":"2020-04-27","close":3814.6907},{"date":"2020-04-28","close":3790.5771},{"date":"2020-04-29","close":3766.4644},{"date":"2020-05-04","close":3925.6111},{"date":"2020-05-06","close":4012.4177},{"date":"2020-05-07","close":4007.5955},{"date":"2020-05-08","close":4041.3535},{"date":"2020-05-11","close":3920.7878},{"date":"2020-05-12","close":3920.7878},{"date":"2020-05-13","close":3887.0298},{"date":"2020-05-14","close":3761.6416},{"date":"2020-05-15","close":3771.2871},{"date":"2020-05-18","close":3819.5129},{"date":"2020-05-19","close":3858.094},{"date":"2020-05-20","close":3848.449},{"date":"2020-05-21","close":3853.2715},{"date":"2020-05-22","close":3920.7878},{"date":"2020-05-25","close":4282.4849},{"date":"2020-05-26","close":4321.0654},{"date":"2020-05-27","close":5314.5244},{"date":"2020-05-28","close":5198.7817},{"date":"2020-05-29","close":5565.3008},{"date":"2020-06-01","close":5140.9102},{"date":"2020-06-02","close":5449.5581},{"date":"2020-06-03","close":5247.0083},{"date":"2020-06-04","close":5237.3628},{"date":"2020-06-05","close":5198.7817},{"date":"2020-06-08","close":5111.9751},{"date":"2020-06-09","close":4986.5859},{"date":"2020-06-10","close":4812.9722},{"date":"2020-06-11","close":4634.5356},{"date":"2020-06-12","close":4504.3247},{"date":"2020-06-15","close":4046.176},{"date":"2020-06-16","close":4258.3711},{"date":"2020-06-17","close":4301.7744},{"date":"2020-06-18","close":4292.1294},{"date":"2020-06-19","close":4301.7744},{"date":"2020-06-22","close":4200.5},{"date":"2020-06-23","close":4306.5977},{"date":"2020-06-24","close":4354.8237},{"date":"2020-06-25","close":4513.9702},{"date":"2020-06-26","close":4407.8726},{"date":"2020-06-29","close":4489.8574},{"date":"2020-06-30","close":4518.792},{"date":"2020-07-01","close":4359.6465},{"date":"2020-07-02","close":4697.2295},{"date":"2020-07-03","close":4692.4067},{"date":"2020-07-06","close":4682.7617},{"date":"2020-07-07","close":4677.939},{"date":"2020-07-08","close":4764.7461},{"date":"2020-07-09","close":4677.939},{"date":"2020-07-10","close":4533.2607},{"date":"2020-07-13","close":4571.8408},{"date":"2020-07-14","close":4533.2607},{"date":"2020-07-15","close":4615.2451},{"date":"2020-07-16","close":4542.9062},{"date":"2020-07-17","close":4639.3579},{"date":"2020-07-20","close":4562.1968},{"date":"2020-07-21","close":4542.9062},{"date":"2020-07-22","close":4494.6797},{"date":"2020-07-23","close":4629.7124},{"date":"2020-07-24","close":4610.4219},{"date":"2020-07-27","close":4586.3091},{"date":"2020-07-28","close":4518.792},{"date":"2020-07-29","close":4528.4375},{"date":"2020-07-30","close":4494.6797},{"date":"2020-07-31","close":4422.3403},{"date":"2020-08-03","close":4345.1782},{"date":"2020-08-04","close":4374.1147},{"date":"2020-08-05","close":4422.3403},{"date":"2020-08-06","close":4513.9702},{"date":"2020-08-07","close":4446.4536},{"date":"2020-08-10","close":4441.6309},{"date":"2020-08-11","close":4552.5513},{"date":"2020-08-12","close":4422.3403},{"date":"2020-08-13","close":4417.5181},{"date":"2020-08-14","close":4350.0005},{"date":"2020-08-18","close":4002.7727},{"date":"2020-08-19","close":4055.821},{"date":"2020-08-20","close":3853.2715},{"date":"2020-08-21","close":3915.9656},{"date":"2020-08-24","close":3940.0786},{"date":"2020-08-25","close":4065.467},{"date":"2020-08-26","close":4022.0632},{"date":"2020-08-27","close":3911.1428},{"date":"2020-08-28","close":3920.7878},{"date":"2020-08-31","close":3940.0786},{"date":"2020-09-01","close":4002.7727},{"date":"2020-09-02","close":4007.5955},{"date":"2020-09-03","close":4002.7727},{"date":"2020-09-04","close":3949.7239},{"date":"2020-09-07","close":4031.7083},{"date":"2020-09-08","close":4055.821},{"date":"2020-09-09","close":4446.4536},{"date":"2020-09-10","close":4412.6948},{"date":"2020-09-11","close":4393.4048},{"date":"2020-09-14","close":4465.7441},{"date":"2020-09-15","close":4422.3403},{"date":"2020-09-16","close":4446.4536},{"date":"2020-09-17","close":4383.7593},{"date":"2020-09-18","close":4470.5669},{"date":"2020-09-21","close":4431.9858},{"date":"2020-09-22","close":4229.4355},{"date":"2020-09-23","close":4542.9062},{"date":"2020-09-24","close":4436.8081},{"date":"2020-09-25","close":4374.1147},{"date":"2020-09-28","close":4456.0981},{"date":"2020-09-29","close":4494.6797},{"date":"2020-10-05","close":4702.0518},{"date":"2020-10-06","close":4634.5356},{"date":"2020-10-07","close":4735.8105},{"date":"2020-10-08","close":4740.6328},{"date":"2020-10-12","close":4726.1655},{"date":"2020-10-13","close":4571.8408},{"date":"2020-10-14","close":4624.8901},{"date":"2020-10-15","close":4624.8901},{"date":"2020-10-16","close":4504.3247},{"date":"2020-10-19","close":4499.5024},{"date":"2020-10-20","close":4407.8726},{"date":"2020-10-21","close":4562.1968},{"date":"2020-10-22","close":4470.5669},{"date":"2020-10-23","close":4383.7593},{"date":"2020-10-26","close":4181.209},{"date":"2020-10-27","close":4060.6438},{"date":"2020-10-28","close":4118.5151},{"date":"2020-10-29","close":4065.467},{"date":"2020-10-30","close":4046.176},{"date":"2020-11-02","close":4065.467},{"date":"2020-11-03","close":4108.8706},{"date":"2020-11-04","close":4340.356},{"date":"2020-11-05","close":4253.5483},{"date":"2020-11-06","close":4195.6772},{"date":"2020-11-09","close":4258.3711},{"date":"2020-11-10","close":4301.7744},{"date":"2020-11-11","close":4388.582},{"date":"2020-11-12","close":4354.8237},{"date":"2020-11-13","close":4316.2432},{"date":"2020-11-16","close":4354.8237},{"date":"2020-11-17","close":4350.0005},{"date":"2020-11-18","close":4518.792},{"date":"2020-11-19","close":4446.4536},{"date":"2020-11-20","close":4456.0981},{"date":"2020-11-23","close":4460.9204},{"date":"2020-11-24","close":4480.2114},{"date":"2020-11-25","close":4369.291},{"date":"2020-11-26","close":4374.1147},{"date":"2020-11-27","close":4470.5669},{"date":"2020-11-30","close":4446.4536},{"date":"2020-12-01","close":4441.6309},{"date":"2020-12-02","close":4509.1479},{"date":"2020-12-03","close":4692.4067},{"date":"2020-12-04","close":4581.4868},{"date":"2020-12-07","close":4697.2295},{"date":"2020-12-08","close":4562.1968},{"date":"2020-12-09","close":4668.2944},{"date":"2020-12-10","close":4634.5356},{"date":"2020-12-11","close":4634.5356},{"date":"2020-12-14","close":4533.2607},{"date":"2020-12-15","close":4523.6152},{"date":"2020-12-16","close":4518.792},{"date":"2020-12-17","close":4480.2114},{"date":"2020-12-18","close":4485.0347},{"date":"2020-12-21","close":4446.4536},{"date":"2020-12-22","close":4330.7109},{"date":"2020-12-23","close":4306.5977},{"date":"2020-12-24","close":4354.8237},{"date":"2020-12-28","close":4340.356},{"date":"2020-12-29","close":4492.563},{"date":"2020-12-30","close":4526.9321},{"date":"2021-01-04","close":4625.1304},{"date":"2021-01-05","close":4787.1572},{"date":"2021-01-06","close":4796.9775},{"date":"2021-01-07","close":4821.5264},{"date":"2021-01-08","close":4787.1572},{"date":"2021-01-11","close":4620.2202},{"date":"2021-01-12","close":4693.8687},{"date":"2021-01-13","close":5017.9229},{"date":"2021-01-14","close":5047.3828},{"date":"2021-01-15","close":4978.6436},{"date":"2021-01-18","close":4890.2656},{"date":"2021-01-19","close":5204.4995},{"date":"2021-01-20","close":5273.2378},{"date":"2021-01-21","close":5155.3999},{"date":"2021-01-22","close":5106.3008},{"date":"2021-01-25","close":5145.5801},{"date":"2021-01-26","close":4949.1841},{"date":"2021-01-27","close":5037.5625},{"date":"2021-01-28","close":4831.3462},{"date":"2021-01-29","close":4664.4097},{"date":"2021-02-01","close":4674.2295},{"date":"2021-02-02","close":4796.9775},{"date":"2021-02-03","close":4806.7964},{"date":"2021-02-04","close":5037.5625},{"date":"2021-02-05","close":4978.6436},{"date":"2021-02-08","close":4919.7246},{"date":"2021-02-09","close":4900.085},{"date":"2021-02-10","close":4865.7158},{"date":"2021-02-15","close":4870.626},{"date":"2021-02-16","close":4939.3643},{"date":"2021-02-17","close":5351.7964},{"date":"2021-02-18","close":5499.0933},{"date":"2021-02-19","close":5774.0488},{"date":"2021-02-22","close":7011.3447},{"date":"2021-02-23","close":6353.417},{"date":"2021-02-24","close":6598.9126},{"date":"2021-02-25","close":6824.7681},{"date":"2021-02-26","close":6834.5874},{"date":"2021-03-02","close":6697.1104},{"date":"2021-03-03","close":6589.0923},{"date":"2021-03-04","close":8562.873},{"date":"2021-03-05","close":11096.3848},{"date":"2021-03-08","close":9760.8906},{"date":"2021-03-09","close":9417.1973},{"date":"2021-03-10","close":8877.1084},{"date":"2021-03-11","close":8759.2715},{"date":"2021-03-12","close":8837.8291},{"date":"2021-03-15","close":9220.8018},{"date":"2021-03-16","close":8847.6494},{"date":"2021-03-17","close":8847.6494},{"date":"2021-03-18","close":8808.3691},{"date":"2021-03-19","close":8592.333},{"date":"2021-03-22","close":8857.4688},{"date":"2021-03-23","close":8661.0713},{"date":"2021-03-24","close":8611.9736},{"date":"2021-03-25","close":8847.6494},{"date":"2021-03-26","close":8641.4326},{"date":"2021-03-29","close":8503.9551},{"date":"2021-03-30","close":8248.6406},{"date":"2021-03-31","close":8268.2812},{"date":"2021-04-01","close":8042.4243},{"date":"2021-04-02","close":8170.0825},{"date":"2021-04-05","close":8445.0371},{"date":"2021-04-06","close":8395.9385},{"date":"2021-04-07","close":8356.6582},{"date":"2021-04-08","close":8317.3779},{"date":"2021-04-09","close":8562.873},{"date":"2021-04-12","close":8445.0371},{"date":"2021-04-13","close":8356.6582},{"date":"2021-04-14","close":9132.4219},{"date":"2021-04-15","close":8788.7285},{"date":"2021-04-16","close":8867.2881},{"date":"2021-04-19","close":8464.6748},{"date":"2021-04-20","close":8484.3164},{"date":"2021-04-21","close":8238.8193},{"date":"2021-04-22","close":8670.8926},{"date":"2021-04-23","close":8808.3691},{"date":"2021-04-26","close":8749.4512},{"date":"2021-04-27","close":8965.4863},{"date":"2021-04-28","close":8710.1719},{"date":"2021-04-29","close":8611.9736},{"date":"2021-04-30","close":8297.7402},{"date":"2021-05-03","close":8071.8843},{"date":"2021-05-04","close":7865.668},{"date":"2021-05-06","close":8189.7202},{"date":"2021-05-07","close":8160.2617},{"date":"2021-05-10","close":8376.2979},{"date":"2021-05-11","close":8719.9912},{"date":"2021-05-12","close":11292.7812},{"date":"2021-05-13","close":9495.7568},{"date":"2021-05-14","close":8955.667},{"date":"2021-05-17","close":8729.8115},{"date":"2021-05-18","close":9024.4053},{"date":"2021-05-20","close":9446.6572},{"date":"2021-05-21","close":9063.6846},{"date":"2021-05-24","close":9407.3779},{"date":"2021-05-25","close":9328.8193},{"date":"2021-05-26","close":9230.6211},{"date":"2021-05-27","close":9220.8018},{"date":"2021-05-28","close":9161.8828},{"date":"2021-05-31","close":9152.0635},{"date":"2021-06-01","close":9132.4219},{"date":"2021-06-02","close":9269.9014},{"date":"2021-06-03","close":9269.9014},{"date":"2021-06-04","close":9201.1621},{"date":"2021-06-07","close":8936.0264},{"date":"2021-06-08","close":9004.7656},{"date":"2021-06-09","close":9044.0459},{"date":"2021-06-10","close":8906.5664},{"date":"2021-06-11","close":9053.8652},{"date":"2021-06-14","close":9004.7666},{"date":"2021-06-15","close":8965.4873},{"date":"2021-06-16","close":9024.4043},{"date":"2021-06-17","close":8945.8467},{"date":"2021-06-18","close":8916.3877},{"date":"2021-06-21","close":8837.8281},{"date":"2021-06-22","close":8965.4863},{"date":"2021-06-23","close":8906.5664},{"date":"2021-06-24","close":9309.1797},{"date":"2021-06-25","close":9053.8652},{"date":"2021-06-28","close":9073.5029},{"date":"2021-06-29","close":8945.8467},{"date":"2021-06-30","close":8945.8467},{"date":"2021-07-01","close":9004.7656},{"date":"2021-07-02","close":9044.0449},{"date":"2021-07-05","close":9328.8193},{"date":"2021-07-06","close":9289.54},{"date":"2021-07-07","close":9191.3428},{"date":"2021-07-08","close":9093.1445},{"date":"2021-07-09","close":8886.9277},{"date":"2021-07-12","close":9240.4414},{"date":"2021-07-13","close":9348.458},{"date":"2021-07-14","close":9279.7197},{"date":"2021-07-15","close":9250.2617},{"date":"2021-07-16","close":9112.7842},{"date":"2021-07-19","close":8975.3066},{"date":"2021-07-20","close":8886.9277},{"date":"2021-07-21","close":8837.8291},{"date":"2021-07-22","close":8818.1895},{"date":"2021-07-23","close":8828.0098},{"date":"2021-07-26","close":8729.8105},{"date":"2021-07-27","close":8778.9102},{"date":"2021-07-28","close":8710.1719},{"date":"2021-07-29","close":8670.8916},{"date":"2021-07-30","close":8572.6943},{"date":"2021-08-02","close":8395.9375},{"date":"2021-08-03","close":8415.5771},{"date":"2021-08-04","close":8484.3154},{"date":"2021-08-05","close":8572.6943},{"date":"2021-08-06","close":8631.6133},{"date":"2021-08-09","close":8788.7305},{"date":"2021-08-10","close":8631.6133},{"date":"2021-08-11","close":8464.6758},{"date":"2021-08-12","close":8405.7568},{"date":"2021-08-13","close":8062.0635},{"date":"2021-08-17","close":7816.5688},{"date":"2021-08-18","close":7796.9282},{"date":"2021-08-19","close":7413.9565},{"date":"2021-08-20","close":7227.3799},{"date":"2021-08-23","close":7394.3164},{"date":"2021-08-24","close":7659.4517},{"date":"2021-08-25","close":7688.9102},{"date":"2021-08-26","close":7836.2085},{"date":"2021-08-27","close":7816.5688},{"date":"2021-08-30","close":7885.3081},{"date":"2021-08-31","close":7865.668},{"date":"2021-09-01","close":7973.6855},{"date":"2021-09-02","close":8032.604},{"date":"2021-09-03","close":7963.8662},{"date":"2021-09-06","close":7973.6855},{"date":"2021-09-07","close":8337.0186},{"date":"2021-09-08","close":8248.6396},{"date":"2021-09-09","close":8101.3423},{"date":"2021-09-10","close":7924.5859},{"date":"2021-09-13","close":7796.9282},{"date":"2021-09-14","close":7836.2085},{"date":"2021-09-15","close":7885.3081},{"date":"2021-09-16","close":7944.2266},{"date":"2021-09-17","close":7954.0459},{"date":"2021-09-23","close":7904.9463},{"date":"2021-09-24","close":7914.7671},{"date":"2021-09-27","close":7963.8662},{"date":"2021-09-28","close":7718.3701},{"date":"2021-09-29","close":7521.9741},{"date":"2021-09-30","close":7620.1724},{"date":"2021-10-01","close":7590.7129},{"date":"2021-10-05","close":7374.6777},{"date":"2021-10-06","close":6972.0654},{"date":"2021-10-07","close":7070.2632},{"date":"2021-10-08","close":7040.8042},{"date":"2021-10-12","close":7266.6597},{"date":"2021-10-13","close":7374.6777},{"date":"2021-10-14","close":7413.9565},{"date":"2021-10-15","close":7472.8755},{"date":"2021-10-18","close":7472.8755},{"date":"2021-10-19","close":7551.4336},{"date":"2021-10-20","close":8052.2441},{"date":"2021-10-21","close":8120.9829},{"date":"2021-10-22","close":7865.668},{"date":"2021-10-25","close":7914.7671},{"date":"2021-10-26","close":7934.4062},{"date":"2021-10-27","close":7944.2266},{"date":"2021-10-28","close":7836.2085},{"date":"2021-10-29","close":7895.1265},{"date":"2021-11-01","close":7924.5859},{"date":"2021-11-02","close":7973.6855},{"date":"2021-11-03","close":8248.6396},{"date":"2021-11-04","close":7934.4062},{"date":"2021-11-05","close":7963.8662},{"date":"2021-11-08","close":8140.6221},{"date":"2021-11-09","close":8896.748},{"date":"2021-11-10","close":8238.8203},{"date":"2021-11-11","close":7688.9102},{"date":"2021-11-12","close":7846.0278},{"date":"2021-11-15","close":7963.8662},{"date":"2021-11-16","close":7816.5688},{"date":"2021-11-17","close":7629.9922},{"date":"2021-11-18","close":7639.812},{"date":"2021-11-19","close":7639.812},{"date":"2021-11-22","close":7492.5146},{"date":"2021-11-23","close":7443.416},{"date":"2021-11-24","close":7384.4966},{"date":"2021-11-25","close":7355.0376},{"date":"2021-11-26","close":7129.1821},{"date":"2021-11-29","close":7099.7222},{"date":"2021-11-30","close":6775.6689},{"date":"2021-12-01","close":6893.5063},{"date":"2021-12-02","close":6922.9658},{"date":"2021-12-03","close":6962.2456},{"date":"2021-12-06","close":7001.5244},{"date":"2021-12-07","close":7139.002},{"date":"2021-12-08","close":7080.083},{"date":"2021-12-09","close":7158.6416},{"date":"2021-12-10","close":7099.7222},{"date":"2021-12-13","close":7168.4619},{"date":"2021-12-14","close":7060.4434},{"date":"2021-12-15","close":6962.2456},{"date":"2021-12-16","close":8052.2441},{"date":"2021-12-17","close":8160.2627},{"date":"2021-12-20","close":7934.4062},{"date":"2021-12-21","close":7698.731},{"date":"2021-12-22","close":7698.731},{"date":"2021-12-23","close":7954.0459},{"date":"2021-12-24","close":7855.8486},{"date":"2021-12-27","close":7757.6499},{"date":"2021-12-28","close":7679.0918},{"date":"2021-12-29","close":7798.147},{"date":"2021-12-30","close":7758.4619},{"date":"2022-01-03","close":7990.0},{"date":"2022-01-04","close":7986.6519},{"date":"2022-01-05","close":7946.9668},{"date":"2022-01-06","close":7847.7534},{"date":"2022-01-07","close":7986.6519},{"date":"2022-01-10","close":7798.147},{"date":"2022-01-11","close":8145.3926},{"date":"2022-01-12","close":8155.3145},{"date":"2022-01-13","close":8036.2583},{"date":"2022-01-14","close":7937.0454},{"date":"2022-01-17","close":7887.4385},{"date":"2022-01-18","close":7748.541},{"date":"2022-01-19","close":7450.9014},{"date":"2022-01-20","close":7540.1934},{"date":"2022-01-21","close":7589.7998},{"date":"2022-01-24","close":7192.9473},{"date":"2022-01-25","close":6845.7017},{"date":"2022-01-26","close":6845.7017},{"date":"2022-01-27","close":6815.9375},{"date":"2022-01-28","close":6934.9937},{"date":"2022-02-03","close":7093.7344},{"date":"2022-02-04","close":7202.8687},{"date":"2022-02-07","close":7302.082},{"date":"2022-02-08","close":7302.082},{"date":"2022-02-09","close":7302.082},{"date":"2022-02-10","close":7302.082},{"date":"2022-02-11","close":7282.2388},{"date":"2022-02-14","close":7034.2065},{"date":"2022-02-15","close":7004.4424},{"date":"2022-02-16","close":7183.0259},{"date":"2022-02-17","close":7113.5771},{"date":"2022-02-18","close":7192.9473},{"date":"2022-02-21","close":7242.5542},{"date":"2022-02-22","close":7242.5542},{"date":"2022-02-23","close":7242.5542},{"date":"2022-02-24","close":7113.5771},{"date":"2022-02-25","close":7262.3965},{"date":"2022-02-28","close":7262.3965},{"date":"2022-03-02","close":7431.0591},{"date":"2022-03-03","close":7440.98},{"date":"2022-03-04","close":7302.082},{"date":"2022-03-07","close":7560.0356},{"date":"2022-03-08","close":7242.5542},{"date":"2022-03-10","close":7242.5542},{"date":"2022-03-11","close":7351.6885},{"date":"2022-03-14","close":7480.6646},{"date":"2022-03-15","close":7310.0},{"date":"2022-03-16","close":7272.3179},{"date":"2022-03-17","close":7272.3179},{"date":"2022-03-18","close":7391.3735},{"date":"2022-03-21","close":7817.9893},{"date":"2022-03-22","close":7698.9336},{"date":"2022-03-23","close":7708.8555},{"date":"2022-03-24","close":7698.9336},{"date":"2022-03-25","close":7550.1147},{"date":"2022-03-28","close":7520.3506},{"date":"2022-03-29","close":7480.6646},{"date":"2022-03-30","close":7540.1934},{"date":"2022-03-31","close":7639.4062},{"date":"2022-04-01","close":7520.3506},{"date":"2022-04-04","close":7500.5078},{"date":"2022-04-05","close":7540.1934},{"date":"2022-04-06","close":7560.0356},{"date":"2022-04-07","close":7460.8228},{"date":"2022-04-08","close":7698.9336},{"date":"2022-04-11","close":7689.0122},{"date":"2022-04-12","close":7540.1934},{"date":"2022-04-13","close":7510.4292},{"date":"2022-04-14","close":7500.5078},{"date":"2022-04-15","close":7450.9014},{"date":"2022-04-18","close":7292.1597},{"date":"2022-04-19","close":7302.082},{"date":"2022-04-20","close":7411.2158},{"date":"2022-04-21","close":7450.9014},{"date":"2022-04-22","close":7411.2158},{"date":"2022-04-25","close":7183.0259},{"date":"2022-04-26","close":7202.8687},{"date":"2022-04-27","close":7073.8916},{"date":"2022-04-28","close":7083.813},{"date":"2022-04-29","close":7123.498},{"date":"2022-05-02","close":7093.7344},{"date":"2022-05-03","close":7123.498},{"date":"2022-05-04","close":7143.3413},{"date":"2022-05-06","close":7034.2065},{"date":"2022-05-09","close":6890.0},{"date":"2022-05-10","close":6686.9609},{"date":"2022-05-11","close":6647.2759},{"date":"2022-05-12","close":6448.8496},{"date":"2022-05-13","close":6498.4561},{"date":"2022-05-16","close":6637.3545},{"date":"2022-05-17","close":6766.3315},{"date":"2022-05-18","close":6677.0391},{"date":"2022-05-19","close":6577.8262},{"date":"2022-05-20","close":6706.8032},{"date":"2022-05-23","close":6786.1733},{"date":"2022-05-24","close":6696.8823},{"date":"2022-05-25","close":6845.7017},{"date":"2022-05-26","close":7778.3042},{"date":"2022-05-27","close":7331.8457},{"date":"2022-05-30","close":7272.3179},{"date":"2022-05-31","close":7262.3965},{"date":"2022-06-02","close":7312.0029},{"date":"2022-06-03","close":7341.7671},{"date":"2022-06-07","close":7202.8687},{"date":"2022-06-08","close":7014.3643},{"date":"2022-06-09","close":6984.6001},{"date":"2022-06-10","close":6925.0723},{"date":"2022-06-13","close":6567.9048},{"date":"2022-06-14","close":6528.2202},{"date":"2022-06-15","close":6300.0298},{"date":"2022-06-16","close":6250.4229},{"date":"2022-06-17","close":6141.2886},{"date":"2022-06-20","close":5813.8857},{"date":"2022-06-21","close":5903.1772},{"date":"2022-06-22","close":5555.9316},{"date":"2022-06-23","close":5178.9219},{"date":"2022-06-24","close":5397.1909},{"date":"2022-06-27","close":5555.9316},{"date":"2022-06-28","close":5635.3022},{"date":"2022-06-29","close":5625.3809},{"date":"2022-06-30","close":5357.5059},{"date":"2022-07-01","close":5357.5059},{"date":"2022-07-04","close":5208.686},{"date":"2022-07-05","close":5446.7974},{"date":"2022-07-06","close":5288.0566},{"date":"2022-07-07","close":5407.1118},{"date":"2022-07-08","close":5476.5615},{"date":"2022-07-11","close":5486.4824},{"date":"2022-07-12","close":5218.6069},{"date":"2022-07-13","close":5903.1772},{"date":"2022-07-14","close":5734.5151},{"date":"2022-07-15","close":5595.6172},{"date":"2022-07-18","close":5754.3579},{"date":"2022-07-19","close":5734.5151},{"date":"2022-07-20","close":5754.3579},{"date":"2022-07-21","close":5863.4922},{"date":"2022-07-22","close":5734.5151},{"date":"2022-07-25","close":5744.436},{"date":"2022-07-26","close":5784.1216},{"date":"2022-07-27","close":5843.6494},{"date":"2022-07-28","close":6131.3677},{"date":"2022-07-29","close":6061.918},{"date":"2022-08-01","close":6151.2095},{"date":"2022-08-02","close":6627.4326},{"date":"2022-08-03","close":7083.813},{"date":"2022-08-04","close":6756.4092},{"date":"2022-08-05","close":6736.5674},{"date":"2022-08-08","close":6815.9375},{"date":"2022-08-09","close":7272.3179},{"date":"2022-08-10","close":7093.7344},{"date":"2022-08-11","close":7113.5771},{"date":"2022-08-12","close":7044.1279},{"date":"2022-08-16","close":7044.1279},{"date":"2022-08-17","close":6925.0723},{"date":"2022-08-18","close":6885.3867},{"date":"2022-08-19","close":6796.0952},{"date":"2022-08-22","close":6617.5117},{"date":"2022-08-23","close":6756.4092},{"date":"2022-08-24","close":7004.4424},{"date":"2022-08-25","close":7014.3643},{"date":"2022-08-26","close":6895.3081},{"date":"2022-08-29","close":6974.6782},{"date":"2022-08-30","close":7004.4424},{"date":"2022-08-31","close":7282.2388},{"date":"2022-09-01","close":7014.3643},{"date":"2022-09-02","close":6855.623},{"date":"2022-09-05","close":6806.0166},{"date":"2022-09-06","close":6835.7803},{"date":"2022-09-07","close":6548.062},{"date":"2022-09-08","close":6498.4561},{"date":"2022-09-13","close":6627.4326},{"date":"2022-09-14","close":6696.8823},{"date":"2022-09-15","close":6657.1963},{"date":"2022-09-16","close":6746.4888},{"date":"2022-09-19","close":6468.6914},{"date":"2022-09-20","close":6478.6133},{"date":"2022-09-21","close":6389.3213},{"date":"2022-09-22","close":6270.2656},{"date":"2022-09-23","close":6091.6821},{"date":"2022-09-26","close":5853.5708},{"date":"2022-09-27","close":5774.2002},{"date":"2022-09-28","close":5486.4824},{"date":"2022-09-29","close":5446.7974},{"date":"2022-09-30","close":5506.3257},{"date":"2022-10-04","close":6121.4463},{"date":"2022-10-05","close":5794.0435},{"date":"2022-10-06","close":5893.2563},{"date":"2022-10-07","close":5903.1772},{"date":"2022-10-11","close":6280.187},{"date":"2022-10-12","close":6230.5806},{"date":"2022-10-13","close":7391.3735},{"date":"2022-10-14","close":7470.7437},{"date":"2022-10-17","close":7609.6421},{"date":"2022-10-18","close":7411.2158},{"date":"2022-10-19","close":7292.1597},{"date":"2022-10-20","close":7282.2388},{"date":"2022-10-21","close":6806.0166},{"date":"2022-10-24","close":6944.9146},{"date":"2022-10-25","close":7113.5771},{"date":"2022-10-26","close":6984.6001},{"date":"2022-10-27","close":7202.8687},{"date":"2022-10-28","close":7083.813},{"date":"2022-10-31","close":7371.5303},{"date":"2022-11-01","close":7440.98},{"date":"2022-11-02","close":7212.79},{"date":"2022-11-03","close":7609.6421},{"date":"2022-11-04","close":7500.5078},{"date":"2022-11-07","close":7748.541},{"date":"2022-11-08","close":7560.0356},{"date":"2022-11-09","close":7599.7207},{"date":"2022-11-10","close":7381.4521},{"date":"2022-11-11","close":7401.2944},{"date":"2022-11-14","close":7579.8784},{"date":"2022-11-15","close":7351.6885},{"date":"2022-11-16","close":7173.105},{"date":"2022-11-17","close":7163.1831},{"date":"2022-11-18","close":7063.9702},{"date":"2022-11-21","close":7183.0259},{"date":"2022-11-22","close":7083.813},{"date":"2022-11-23","close":7252.4751},{"date":"2022-11-24","close":7411.2158},{"date":"2022-11-25","close":7440.98},{"date":"2022-11-28","close":9157.3662},{"date":"2022-11-29","close":9970.9131},{"date":"2022-11-30","close":10119.7324},{"date":"2022-12-01","close":11211.0771},{"date":"2022-12-02","close":9693.1172},{"date":"2022-12-05","close":9544.2969},{"date":"2022-12-06","close":9455.0049},{"date":"2022-12-07","close":9425.2412},{"date":"2022-12-08","close":9097.8389},{"date":"2022-12-09","close":8720.8291},{"date":"2022-12-12","close":8641.458},{"date":"2022-12-13","close":8512.4814},{"date":"2022-12-14","close":8750.5928},{"date":"2022-12-15","close":8343.8184},{"date":"2022-12-16","close":8284.291},{"date":"2022-12-19","close":8532.3242},{"date":"2022-12-20","close":8284.291},{"date":"2022-12-21","close":9127.6025},{"date":"2022-12-22","close":9395.4775},{"date":"2022-12-23","close":8631.5361},{"date":"2022-12-26","close":8343.8184},{"date":"2022-12-27","close":8482.7168},{"date":"2022-12-28","close":8290.4033},{"date":"2022-12-29","close":7961.5776},{"date":"2023-01-02","close":7682.5732},{"date":"2023-01-03","close":7712.4668},{"date":"2023-01-04","close":7732.3955},{"date":"2023-01-05","close":7513.1782},{"date":"2023-01-06","close":7543.0718},{"date":"2023-01-09","close":7772.2534},{"date":"2023-01-10","close":7682.5732},{"date":"2023-01-11","close":7832.04},{"date":"2023-01-12","close":7961.5776},{"date":"2023-01-13","close":7881.8623},{"date":"2023-01-16","close":7941.6484},{"date":"2023-01-17","close":7702.5024},{"date":"2023-01-18","close":7543.0718},{"date":"2023-01-19","close":7523.1426},{"date":"2023-01-20","close":7572.9648},{"date":"2023-01-25","close":7563.0005},{"date":"2023-01-26","close":7553.0356},{"date":"2023-01-27","close":7901.791},{"date":"2023-01-30","close":7931.6846},{"date":"2023-01-31","close":8579.3721},{"date":"2023-02-01","close":8639.1592},{"date":"2023-02-02","close":8649.123},{"date":"2023-02-03","close":8798.5898},{"date":"2023-02-06","close":8758.7314},{"date":"2023-02-07","close":8649.123},{"date":"2023-02-08","close":8459.7998},{"date":"2023-02-09","close":8659.0869},{"date":"2023-02-10","close":8470.0},{"date":"2023-02-13","close":8489.6924},{"date":"2023-02-14","close":8400.0117},{"date":"2023-02-15","close":8479.7275},{"date":"2023-02-16","close":9027.7705},{"date":"2023-02-17","close":8918.1621},{"date":"2023-02-20","close":9137.3809},{"date":"2023-02-21","close":9057.665},{"date":"2023-02-22","close":8738.8027},{"date":"2023-02-23","close":8738.8027},{"date":"2023-02-24","close":8599.3008},{"date":"2023-02-27","close":8649.123},{"date":"2023-02-28","close":8619.2305},{"date":"2023-03-02","close":8778.6611},{"date":"2023-03-03","close":8858.376},{"date":"2023-03-06","close":11508.9141},{"date":"2023-03-07","close":12306.0684},{"date":"2023-03-08","close":12405.7129},{"date":"2023-03-09","close":11508.9141},{"date":"2023-03-10","close":11090.4072},{"date":"2023-03-13","close":11209.9805},{"date":"2023-03-14","close":10831.333},{"date":"2023-03-15","close":10781.5098},{"date":"2023-03-16","close":12156.6016},{"date":"2023-03-17","close":11488.9844},{"date":"2023-03-20","close":11349.4834},{"date":"2023-03-21","close":12694.6807},{"date":"2023-03-22","close":12923.8613},{"date":"2023-03-23","close":13671.1934},{"date":"2023-03-24","close":13990.0557},{"date":"2023-03-27","close":18185.0801},{"date":"2023-03-28","close":19061.9492},{"date":"2023-03-29","close":22669.0723},{"date":"2023-03-30","close":21572.9863},{"date":"2023-03-31","close":20626.3652},{"date":"2023-04-03","close":20875.4766},{"date":"2023-04-04","close":20526.7188},{"date":"2023-04-05","close":21523.1621},{"date":"2023-04-06","close":21921.7402},{"date":"2023-04-07","close":22370.1406},{"date":"2023-04-10","close":24911.0684},{"date":"2023-04-11","close":25309.6465},{"date":"2023-04-12","close":22220.6738},{"date":"2023-04-13","close":22918.1836},{"date":"2023-04-14","close":28298.9746},{"date":"2023-04-17","close":32683.3223},{"date":"2023-04-18","close":32085.457},{"date":"2023-04-19","close":31188.6582},{"date":"2023-04-20","close":29943.1035},{"date":"2023-04-21","close":26903.9531},{"date":"2023-04-24","close":28249.1523},{"date":"2023-04-25","close":25210.0},{"date":"2023-04-26","close":24313.2031},{"date":"2023-04-27","close":26056.9766},{"date":"2023-04-28","close":22968.0039},{"date":"2023-05-02","close":23316.7617},{"date":"2023-05-03","close":23516.0508},{"date":"2023-05-04","close":22569.4277},{"date":"2023-05-08","close":21822.0977},{"date":"2023-05-09","close":21274.0508},{"date":"2023-05-10","close":20526.7188},{"date":"2023-05-11","close":20676.1875},{"date":"2023-05-12","close":20227.7871},{"date":"2023-05-15","close":20925.2969},{"date":"2023-05-16","close":20327.4316},{"date":"2023-05-17","close":20676.1875},{"date":"2023-05-18","close":20676.1875},{"date":"2023-05-19","close":20028.498},{"date":"2023-05-22","close":21373.6973},{"date":"2023-05-23","close":22718.8945},{"date":"2023-05-24","close":24911.0684},{"date":"2023-05-25","close":23565.8711},{"date":"2023-05-26","close":25110.3574},{"date":"2023-05-30","close":24861.2441},{"date":"2023-05-31","close":24462.6699},{"date":"2023-06-01","close":24014.2695},{"date":"2023-06-02","close":24761.6035},{"date":"2023-06-05","close":26804.3105},{"date":"2023-06-07","close":28099.6855},{"date":"2023-06-08","close":28000.043},{"date":"2023-06-09","close":27153.0664},{"date":"2023-06-12","close":27103.2422},{"date":"2023-06-13","close":26854.1328},{"date":"2023-06-14","close":26007.1562},{"date":"2023-06-15","close":26903.9531},{"date":"2023-06-16","close":26505.377},{"date":"2023-06-19","close":25957.334},{"date":"2023-06-20","close":24711.7812},{"date":"2023-06-21","close":24711.7812},{"date":"2023-06-22","close":26754.4883},{"date":"2023-06-23","close":25658.4004},{"date":"2023-06-26","close":25010.7129},{"date":"2023-06-27","close":24363.0254},{"date":"2023-06-28","close":22918.1836},{"date":"2023-06-29","close":22818.5391},{"date":"2023-06-30","close":23017.8281},{"date":"2023-07-03","close":24263.3828},{"date":"2023-07-04","close":23715.3359},{"date":"2023-07-05","close":25160.1797},{"date":"2023-07-06","close":23715.3359},{"date":"2023-07-07","close":25409.2891},{"date":"2023-07-10","close":24911.0684},{"date":"2023-07-11","close":26555.1992},{"date":"2023-07-12","close":26953.7773},{"date":"2023-07-13","close":27402.1758},{"date":"2023-07-14","close":32982.2539},{"date":"2023-07-17","close":33580.1172},{"date":"2023-07-18","close":33879.0547},{"date":"2023-07-19","close":31886.168},{"date":"2023-07-20","close":32733.1445},{"date":"2023-07-21","close":33380.832},{"date":"2023-07-24","close":36469.8047},{"date":"2023-07-25","close":36071.2266},{"date":"2023-07-26","close":39010.7305},{"date":"2023-07-27","close":32633.5},{"date":"2023-07-28","close":34078.3438},{"date":"2023-07-31","close":36519.625},{"date":"2023-08-01","close":35174.4258},{"date":"2023-08-02","close":32782.9648},{"date":"2023-08-03","close":32185.0996},{"date":"2023-08-04","close":31138.8359},{"date":"2023-08-07","close":29195.7715},{"date":"2023-08-08","close":30192.2148},{"date":"2023-08-09","close":29843.4609},{"date":"2023-08-10","close":29195.7715},{"date":"2023-08-11","close":28448.4414},{"date":"2023-08-14","close":27900.3965},{"date":"2023-08-16","close":26405.7324},{"date":"2023-08-17","close":27053.4219},{"date":"2023-08-18","close":25957.334},{"date":"2023-08-21","close":26804.3105},{"date":"2023-08-22","close":27053.4219},{"date":"2023-08-23","close":26206.4434},{"date":"2023-08-24","close":27302.5293},{"date":"2023-08-25","close":28697.5508},{"date":"2023-08-28","close":32484.0332},{"date":"2023-08-29","close":31487.5918},{"date":"2023-08-30","close":30690.4375},{"date":"2023-08-31","close":31188.6582},{"date":"2023-09-01","close":29395.0605},{"date":"2023-09-04","close":31089.0137},{"date":"2023-09-05","close":34476.9219},{"date":"2023-09-06","close":33380.832},{"date":"2023-09-07","close":33829.2305},{"date":"2023-09-08","close":32782.9648},{"date":"2023-09-11","close":31288.3027},{"date":"2023-09-12","close":29992.9258},{"date":"2023-09-13","close":28647.7285},{"date":"2023-09-14","close":29594.3496},{"date":"2023-09-15","close":31985.8125},{"date":"2023-09-18","close":32334.5664},{"date":"2023-09-19","close":30839.9023},{"date":"2023-09-20","close":31587.2344},{"date":"2023-09-21","close":30192.2148},{"date":"2023-09-22","close":30092.5703},{"date":"2023-09-25","close":28448.4414},{"date":"2023-09-26","close":28697.5508},{"date":"2023-09-27","close":28946.6621},{"date":"2023-10-04","close":27003.5996},{"date":"2023-10-05","close":27352.3535},{"date":"2023-10-06","close":27451.998},{"date":"2023-10-10","close":25508.9355},{"date":"2023-10-11","close":26605.0215},{"date":"2023-10-12","close":27701.1074},{"date":"2023-10-13","close":28199.332},{"date":"2023-10-16","close":27153.0664},{"date":"2023-10-17","close":27202.8887},{"date":"2023-10-18","close":26555.1992},{"date":"2023-10-19","close":25409.2891},{"date":"2023-10-20","close":24163.7363},{"date":"2023-10-23","close":23914.625},{"date":"2023-10-24","close":24512.4922},{"date":"2023-10-25","close":22768.7148},{"date":"2023-10-26","close":21373.6973},{"date":"2023-10-27","close":22270.4961},{"date":"2023-10-30","close":22320.3184},{"date":"2023-10-31","close":21124.5859},{"date":"2023-11-01","close":20925.2969},{"date":"2023-11-02","close":22170.8516},{"date":"2023-11-03","close":22370.1406},{"date":"2023-11-06","close":28199.332},{"date":"2023-11-07","close":28099.6855},{"date":"2023-11-08","close":26106.7988},{"date":"2023-11-09","close":26106.7988},{"date":"2023-11-10","close":25110.3574},{"date":"2023-11-13","close":24462.6699},{"date":"2023-11-14","close":25259.8223},{"date":"2023-11-15","close":25359.4688},{"date":"2023-11-16","close":24911.0684},{"date":"2023-11-17","close":24363.0254},{"date":"2023-11-20","close":24761.6035},{"date":"2023-11-21","close":24512.4922},{"date":"2023-11-22","close":24064.0938},{"date":"2023-11-23","close":24014.2695},{"date":"2023-11-24","close":23914.625},{"date":"2023-11-27","close":23366.582},{"date":"2023-11-28","close":23416.4043},{"date":"2023-11-29","close":23565.8711},{"date":"2023-11-30","close":24363.0254},{"date":"2023-12-01","close":23416.4043},{"date":"2023-12-04","close":23565.8711},{"date":"2023-12-05","close":22469.7832},{"date":"2023-12-06","close":22569.4277},{"date":"2023-12-07","close":22419.9609},{"date":"2023-12-08","close":23067.6504},{"date":"2023-12-11","close":22669.0723},{"date":"2023-12-12","close":22768.7148},{"date":"2023-12-13","close":22170.8516},{"date":"2023-12-14","close":22669.0723},{"date":"2023-12-15","close":23017.8281},{"date":"2023-12-18","close":23217.1152},{"date":"2023-12-19","close":22868.3613},{"date":"2023-12-20","close":22768.7148},{"date":"2023-12-21","close":23416.4043},{"date":"2023-12-22","close":23765.1582},{"date":"2023-12-26","close":22968.0039},{"date":"2023-12-27","close":29843.4609},{"date":"2023-12-28","close":29295.418},{"date":"2024-01-02","close":28647.7285},{"date":"2024-01-03","close":29843.4609},{"date":"2024-01-04","close":28448.4414},{"date":"2024-01-05","close":30042.75},{"date":"2024-01-08","close":29992.9258},{"date":"2024-01-09","close":29793.6367},{"date":"2024-01-10","close":28847.0176},{"date":"2024-01-11","close":29843.4609},{"date":"2024-01-12","close":28647.7285},{"date":"2024-01-15","close":27800.7539},{"date":"2024-01-16","close":27252.709},{"date":"2024-01-17","close":26007.1562},{"date":"2024-01-18","close":25658.4004},{"date":"2024-01-19","close":25010.7129},{"date":"2024-01-22","close":24163.7363},{"date":"2024-01-23","close":23864.8047},{"date":"2024-01-24","close":24313.2031},{"date":"2024-01-25","close":23765.1582},{"date":"2024-01-26","close":24462.6699},{"date":"2024-01-29","close":24014.2695},{"date":"2024-01-30","close":23665.5156},{"date":"2024-01-31","close":23117.4727},{"date":"2024-02-01","close":23466.2285},{"date":"2024-02-02","close":24213.5586},{"date":"2024-02-05","close":23864.8047},{"date":"2024-02-06","close":24512.4922},{"date":"2024-02-07","close":24363.0254},{"date":"2024-02-08","close":24313.2031},{"date":"2024-02-13","close":24462.6699},{"date":"2024-02-14","close":24462.6699},{"date":"2024-02-15","close":25459.1113},{"date":"2024-02-16","close":25359.4688},{"date":"2024-02-19","close":25508.9355},{"date":"2024-02-20","close":25309.6465},{"date":"2024-02-21","close":25160.1797},{"date":"2024-02-22","close":25160.1797},{"date":"2024-02-23","close":24861.2441},{"date":"2024-02-26","close":24412.8477},{"date":"2024-02-27","close":23964.4473},{"date":"2024-02-28","close":24313.2031},{"date":"2024-02-29","close":24313.2031},{"date":"2024-03-04","close":25210.0},{"date":"2024-03-05","close":24811.4258},{"date":"2024-03-06","close":24064.0938},{"date":"2024-03-07","close":23665.5156},{"date":"2024-03-08","close":23366.582},{"date":"2024-03-11","close":23416.4043},{"date":"2024-03-12","close":23964.4473},{"date":"2024-03-13","close":23765.1582},{"date":"2024-03-14","close":23765.1582},{"date":"2024-03-15","close":23516.0508},{"date":"2024-03-18","close":24064.0938},{"date":"2024-03-19","close":23964.4473},{"date":"2024-03-20","close":23565.8711},{"date":"2024-03-21","close":23665.5156},{"date":"2024-03-22","close":23715.3359},{"date":"2024-03-25","close":23814.9805},{"date":"2024-03-26","close":23316.7617},{"date":"2024-03-27","close":23167.293},{"date":"2024-03-28","close":22918.1836},{"date":"2024-03-29","close":22669.0723},{"date":"2024-04-01","close":22868.3613},{"date":"2024-04-02","close":22154.8164},{"date":"2024-04-03","close":21456.2402},{"date":"2024-04-04","close":21206.75},{"date":"2024-04-05","close":20707.7676},{"date":"2024-04-08","close":20857.4609},{"date":"2024-05-02","close":20158.8867},{"date":"2024-05-03","close":20258.6836},{"date":"2024-05-07","close":20408.377},{"date":"2024-05-08","close":20657.8691},{"date":"2024-05-09","close":20308.582},{"date":"2024-05-10","close":20258.6836},{"date":"2024-05-13","close":20059.0898},{"date":"2024-05-14","close":20308.582},{"date":"2024-05-16","close":20508.1738},{"date":"2024-05-17","close":20308.582},{"date":"2024-05-20","close":20358.4785},{"date":"2024-05-21","close":20108.9883},{"date":"2024-05-22","close":19799.6191},{"date":"2024-05-23","close":19789.6406},{"date":"2024-05-24","close":19380.4746},{"date":"2024-05-27","close":20059.0898},{"date":"2024-05-28","close":19769.6816},{"date":"2024-05-29","close":19081.0859},{"date":"2024-05-30","close":19140.9629},{"date":"2024-05-31","close":20158.8867},{"date":"2024-06-03","close":20108.9883},{"date":"2024-06-04","close":19959.2949},{"date":"2024-06-05","close":20458.2773},{"date":"2024-06-07","close":20657.8691},{"date":"2024-06-10","close":20308.582},{"date":"2024-06-11","close":22504.1035},{"date":"2024-06-12","close":21705.7324},{"date":"2024-06-13","close":22354.4082},{"date":"2024-06-14","close":21805.5293},{"date":"2024-06-17","close":21206.75},{"date":"2024-06-18","close":20807.5625},{"date":"2024-06-19","close":20907.3613},{"date":"2024-06-20","close":21406.3438},{"date":"2024-06-21","close":22055.0195},{"date":"2024-06-24","close":21356.4453},{"date":"2024-06-25","close":20807.5625},{"date":"2024-06-26","close":20607.9707},{"date":"2024-06-27","close":20607.9707},{"date":"2024-06-28","close":20508.1738},{"date":"2024-07-01","close":20957.2578},{"date":"2024-07-02","close":20158.8867},{"date":"2024-07-03","close":20158.8867},{"date":"2024-07-04","close":20009.1934},{"date":"2024-07-05","close":20059.0898},{"date":"2024-07-08","close":20059.0898},{"date":"2024-07-09","close":19939.334},{"date":"2024-07-10","close":19689.8418},{"date":"2024-07-11","close":20857.4609},{"date":"2024-07-12","close":20957.2578},{"date":"2024-07-15","close":20957.2578},{"date":"2024-07-16","close":19959.2949},{"date":"2024-07-17","close":19809.5996},{"date":"2024-07-18","close":19530.1699},{"date":"2024-07-19","close":19590.0469},{"date":"2024-07-22","close":19041.166},{"date":"2024-07-23","close":18781.6953},{"date":"2024-07-24","close":18462.3477},{"date":"2024-07-25","close":18602.0625},{"date":"2024-07-26","close":18482.3066},{"date":"2024-07-29","close":18711.8379},{"date":"2024-07-30","close":18512.2441},{"date":"2024-07-31","close":18302.6719},{"date":"2024-08-01","close":18462.3477},{"date":"2024-08-02","close":17863.5664},{"date":"2024-08-05","close":14789.8369},{"date":"2024-08-06","close":16606.1328},{"date":"2024-08-07","close":16486.377},{"date":"2024-08-08","close":15777.8213},{"date":"2024-08-09","close":16177.0078},{"date":"2024-08-12","close":16216.9258},{"date":"2024-08-13","close":15937.4961},{"date":"2024-08-14","close":16735.8672},{"date":"2024-08-16","close":16835.6641},{"date":"2024-08-19","close":16286.7842},{"date":"2024-08-20","close":16845.6445},{"date":"2024-08-21","close":16855.623},{"date":"2024-08-22","close":17005.3184},{"date":"2024-08-23","close":16775.7871},{"date":"2024-08-26","close":16586.1738},{"date":"2024-08-27","close":16526.2949},{"date":"2024-08-28","close":16127.1094},{"date":"2024-08-29","close":16376.6006},{"date":"2024-08-30","close":16456.4375},{"date":"2024-09-02","close":19150.9434},{"date":"2024-09-03","close":18671.9199},{"date":"2024-09-04","close":18142.998},{"date":"2024-09-05","close":17164.9922},{"date":"2024-09-06","close":16216.9258},{"date":"2024-09-09","close":16137.0898},{"date":"2024-09-10","close":15797.7812},{"date":"2024-09-11","close":16336.6816},{"date":"2024-09-12","close":17055.2168},{"date":"2024-09-13","close":17164.9922},{"date":"2024-09-19","close":17005.3184},{"date":"2024-09-20","close":17244.8301},{"date":"2024-09-23","close":17314.6875},{"date":"2024-09-24","close":17973.3438},{"date":"2024-09-25","close":17873.5469},{"date":"2024-09-26","close":18312.6523},{"date":"2024-09-27","close":18282.7129},{"date":"2024-09-30","close":18113.0586},{"date":"2024-10-02","close":17903.4883},{"date":"2024-10-04","close":17534.2402},{"date":"2024-10-07","close":18292.6914},{"date":"2024-10-08","close":18083.1191},{"date":"2024-10-10","close":17783.7305},{"date":"2024-10-11","close":17274.7695},{"date":"2024-10-14","close":17155.0117},{"date":"2024-10-15","close":16945.4395},{"date":"2024-10-16","close":16685.9688},{"date":"2024-10-17","close":16656.0312},{"date":"2024-10-18","close":16206.9463},{"date":"2024-10-21","close":16236.8848},{"date":"2024-10-22","close":15588.209},{"date":"2024-10-23","close":16067.2314},{"date":"2024-10-24","close":15717.9443},{"date":"2024-10-25","close":15628.127},{"date":"2024-10-28","close":16266.8252},{"date":"2024-10-29","close":16236.8848},{"date":"2024-10-30","close":15987.3945},{"date":"2024-10-31","close":16067.2314},{"date":"2024-11-01","close":15927.5166},{"date":"2024-11-04","close":16616.1133},{"date":"2024-11-05","close":16865.6035},{"date":"2024-11-06","close":16137.0898},{"date":"2024-11-07","close":15927.5166},{"date":"2024-11-08","close":15987.3945},{"date":"2024-11-11","close":15069.2666},{"date":"2024-11-12","close":14570.2842},{"date":"2024-11-13","close":13971.5059},{"date":"2024-11-14","close":13472.5234},{"date":"2024-11-15","close":13322.8291},{"date":"2024-11-18","close":13851.749},{"date":"2024-11-19","close":13861.7295},{"date":"2024-11-20","close":13702.0547},{"date":"2024-11-21","close":13811.8311},{"date":"2024-11-22","close":13881.6895},{"date":"2024-11-25","close":14620.1826},{"date":"2024-11-26","close":14570.2842},{"date":"2024-11-27","close":14270.8945},{"date":"2024-11-28","close":14420.5889},{"date":"2024-11-29","close":13831.79},{"date":"2024-12-02","close":13692.0752},{"date":"2024-12-03","close":13722.0137},{"date":"2024-12-04","close":13362.7471},{"date":"2024-12-05","close":12923.6426},{"date":"2024-12-06","close":13073.3379},{"date":"2024-12-09","close":12085.3525},{"date":"2024-12-10","close":12953.582},{"date":"2024-12-11","close":13043.3984},{"date":"2024-12-12","close":12983.5205},{"date":"2024-12-13","close":13033.4189},{"date":"2024-12-16","close":13053.3779},{"date":"2024-12-17","close":12783.9277},{"date":"2024-12-18","close":13003.4795},{"date":"2024-12-19","close":12684.1309},{"date":"2024-12-20","close":12255.0059},{"date":"2024-12-23","close":12454.5986},{"date":"2024-12-24","close":12264.9863},{"date":"2024-12-26","close":12095.332},{"date":"2024-12-27","close":11716.1055},{"date":"2024-12-30","close":11925.6787},{"date":"2025-01-02","close":11785.9629},{"date":"2025-01-03","close":12264.9863},{"date":"2025-01-06","close":12474.5586},{"date":"2025-01-07","close":12594.3135},{"date":"2025-01-08","close":12803.8867},{"date":"2025-01-09","close":12793.9072},{"date":"2025-01-10","close":13302.8691},{"date":"2025-01-13","close":13033.4189},{"date":"2025-01-14","close":13043.3984},{"date":"2025-01-15","close":12783.9277},{"date":"2025-01-16","close":12963.5615},{"date":"2025-01-17","close":12863.7646},{"date":"2025-01-20","close":13103.2764},{"date":"2025-01-21","close":12704.0898},{"date":"2025-01-22","close":12793.9072},{"date":"2025-01-23","close":12384.7422},{"date":"2025-01-24","close":12524.457},{"date":"2025-01-31","close":12364.7822},{"date":"2025-02-03","close":11815.9023},{"date":"2025-02-04","close":12115.291},{"date":"2025-02-05","close":12704.0898},{"date":"2025-02-06","close":12544.416},{"date":"2025-02-07","close":12474.5586},{"date":"2025-02-10","close":12424.6602},{"date":"2025-02-11","close":12165.1895},{"date":"2025-02-12","close":12005.5146},{"date":"2025-02-13","close":12744.0098},{"date":"2025-02-14","close":12344.8232},{"date":"2025-02-17","close":12344.8232},{"date":"2025-02-18","close":12125.2705},{"date":"2025-02-19","close":14031.3838},{"date":"2025-02-20","close":13871.71},{"date":"2025-02-21","close":14530.3652},{"date":"2025-02-24","close":14380.6709},{"date":"2025-02-25","close":13761.9336},{"date":"2025-02-26","close":14051.3428},{"date":"2025-02-27","close":14031.3838},{"date":"2025-02-28","close":12953.582},{"date":"2025-03-04","close":12444.6191},{"date":"2025-03-05","close":13003.4795},{"date":"2025-03-06","close":13622.2178},{"date":"2025-03-07","close":14680.0605},{"date":"2025-03-10","close":14849.7139},{"date":"2025-03-11","close":14630.1621},{"date":"2025-03-12","close":14869.6738},{"date":"2025-03-13","close":14560.3047},{"date":"2025-03-14","close":14171.0986},{"date":"2025-03-17","close":14410.6094},{"date":"2025-03-18","close":14410.6094},{"date":"2025-03-19","close":14540.3457},{"date":"2025-03-20","close":14650.1211},{"date":"2025-03-21","close":14560.3047},{"date":"2025-03-24","close":13841.7695},{"date":"2025-03-25","close":13422.625},{"date":"2025-03-26","close":13682.0957},{"date":"2025-03-27","close":13422.2461},{"date":"2025-03-28","close":12972.5059},{"date":"2025-03-31","close":12242.9268},{"date":"2025-04-01","close":12392.8408},{"date":"2025-04-02","close":12063.0312},{"date":"2025-04-03","close":11943.1006},{"date":"2025-04-04","close":12292.8984},{"date":"2025-04-07","close":11433.3945},{"date":"2025-04-08","close":11233.5098},{"date":"2025-04-09","close":11343.4463},{"date":"2025-04-10","close":12402.835},{"date":"2025-04-11","close":12222.9385},{"date":"2025-04-14","close":12542.7539},{"date":"2025-04-15","close":12622.708},{"date":"2025-04-16","close":12272.9092},{"date":"2025-04-17","close":12342.8691},{"date":"2025-04-18","close":12312.8867},{"date":"2025-04-21","close":12122.9961},{"date":"2025-04-22","close":12113.002},{"date":"2025-04-23","close":12562.7422},{"date":"2025-04-24","close":12372.8516},{"date":"2025-04-25","close":12462.7998},{"date":"2025-04-28","close":12252.9209},{"date":"2025-04-29","close":12332.875},{"date":"2025-04-30","close":12093.0137},{"date":"2025-05-02","close":12093.0137},{"date":"2025-05-07","close":12113.002},{"date":"2025-05-08","close":12122.9961},{"date":"2025-05-09","close":11803.1807},{"date":"2025-05-12","close":12013.0596},{"date":"2025-05-13","close":11903.123},{"date":"2025-05-14","close":11773.1982},{"date":"2025-05-15","close":11673.2559},{"date":"2025-05-16","close":11353.4404},{"date":"2025-05-19","close":11263.4932},{"date":"2025-05-20","close":11063.6084},{"date":"2025-05-21","close":10953.6719},{"date":"2025-05-22","close":10923.6895},{"date":"2025-05-23","close":10613.8682},{"date":"2025-05-26","close":10733.7988},{"date":"2025-05-27","close":10453.9609},{"date":"2025-05-28","close":10993.6484},{"date":"2025-05-29","close":11133.5684},{"date":"2025-05-30","close":11223.5156},{"date":"2025-06-02","close":10993.6484},{"date":"2025-06-04","close":11133.5684},{"date":"2025-06-05","close":11343.4463},{"date":"2025-06-09","close":11303.4697},{"date":"2025-06-10","close":11313.4639},{"date":"2025-06-11","close":11473.3711},{"date":"2025-06-12","close":11833.1641},{"date":"2025-06-13","close":11633.2793},{"date":"2025-06-16","close":11343.4463},{"date":"2025-06-17","close":11363.4355},{"date":"2025-06-18","close":11363.4355},{"date":"2025-06-19","close":11393.418},{"date":"2025-06-20","close":11463.377},{"date":"2025-06-23","close":11253.499},{"date":"2025-06-24","close":11733.2217},{"date":"2025-06-25","close":11943.1006},{"date":"2025-06-26","close":11743.2158},{"date":"2025-06-27","close":11453.3828},{"date":"2025-06-30","close":11473.3711},{"date":"2025-07-01","close":11593.3027},{"date":"2025-07-02","close":11613.291},{"date":"2025-07-03","close":12033.0479},{"date":"2025-07-04","close":12023.0537},{"date":"2025-07-07","close":11703.2383},{"date":"2025-07-08","close":11493.3604},{"date":"2025-07-09","close":11633.2793},{"date":"2025-07-10","close":11593.3027},{"date":"2025-07-11","close":11793.1865},{"date":"2025-07-14","close":11893.1289},{"date":"2025-07-15","close":11803.1807},{"date":"2025-07-16","close":11573.3135},{"date":"2025-07-17","close":11633.2793},{"date":"2025-07-18","close":13152.4014},{"date":"2025-07-21","close":13082.4424},{"date":"2025-07-22","close":14011.9053},{"date":"2025-07-23","close":14741.4834},{"date":"2025-07-24","close":14561.5879},{"date":"2025-07-25","close":15011.3271},{"date":"2025-07-28","close":14791.4551},{"date":"2025-07-29","close":14261.7607},{"date":"2025-07-30","close":15061.2988},{"date":"2025-07-31","close":14761.4717},{"date":"2025-08-01","close":13861.9912},{"date":"2025-08-04","close":13851.9971},{"date":"2025-08-05","close":14551.5928},{"date":"2025-08-06","close":14531.6045},{"date":"2025-08-07","close":14261.7607},{"date":"2025-08-08","close":14281.749},{"date":"2025-08-11","close":14921.3799},{"date":"2025-08-12","close":14481.6338},{"date":"2025-08-13","close":14341.7148},{"date":"2025-08-14","close":14641.541},{"date":"2025-08-18","close":14041.8877},{"date":"2025-08-19","close":13742.0605},{"date":"2025-08-20","close":13502.1992},{"date":"2025-08-21","close":13532.1826},{"date":"2025-08-22","close":13602.1416},{"date":"2025-08-25","close":13672.1016},{"date":"2025-08-26","close":13402.2568},{"date":"2025-08-27","close":13332.2979},{"date":"2025-08-28","close":13252.3438},{"date":"2025-08-29","close":12972.5059},{"date":"2025-09-01","close":12642.6963},{"date":"2025-09-02","close":12582.7305},{"date":"2025-09-03","close":12542.7539},{"date":"2025-09-04","close":12812.5977},{"date":"2025-09-05","close":12702.6611},{"date":"2025-09-08","close":12792.6094},{"date":"2025-09-09","close":12782.6152},{"date":"2025-09-10","close":12892.5518},{"date":"2025-09-11","close":12852.5752},{"date":"2025-09-12","close":13012.4824},{"date":"2025-09-15","close":12922.5342},{"date":"2025-09-16","close":12832.5859},{"date":"2025-09-17","close":12822.5918},{"date":"2025-09-18","close":12912.54},{"date":"2025-09-19","close":12920.0},{"date":"2025-09-22","close":12812.5977},{"date":"2025-09-23","close":12662.6846},{"date":"2025-09-24","close":13901.9688},{"date":"2025-09-25","close":14331.7207},{"date":"2025-09-26","close":13901.9688},{"date":"2025-09-29","close":13452.2285},{"date":"2025-09-30","close":13132.4131},{"date":"2025-10-01","close":13652.1133},{"date":"2025-10-02","close":13592.1475},{"date":"2025-10-10","close":13532.1826},{"date":"2025-10-13","close":15820.8604},{"date":"2025-10-14","close":15381.1143},{"date":"2025-10-15","close":15251.1895},{"date":"2025-10-16","close":15411.0967},{"date":"2025-10-17","close":15171.2354},{"date":"2025-10-20","close":15021.3223},{"date":"2025-10-21","close":15111.2695},{"date":"2025-10-22","close":15491.0508},{"date":"2025-10-23","close":16350.5537},{"date":"2025-10-24","close":16840.2715},{"date":"2025-10-27","close":16640.3867},{"date":"2025-10-28","close":16520.4551},{"date":"2025-10-29","close":16280.5947},{"date":"2025-10-30","close":15600.9873},{"date":"2025-10-31","close":15301.1602},{"date":"2025-11-03","close":16230.623},{"date":"2025-11-04","close":15890.8193},{"date":"2025-11-05","close":15221.2061},{"date":"2025-11-06","close":15181.2295},{"date":"2025-11-07","close":14771.4658},{"date":"2025-11-10","close":15630.9697},{"date":"2025-11-11","close":15760.8945},{"date":"2025-11-12","close":16040.7324},{"date":"2025-11-13","close":16310.5771},{"date":"2025-11-14","close":15411.0967},{"date":"2025-11-17","close":15521.0332},{"date":"2025-11-18","close":15241.1943},{"date":"2025-11-19","close":15391.1084},{"date":"2025-11-20","close":15401.1025},{"date":"2025-11-21","close":14921.3799},{"date":"2025-11-24","close":14521.6104},{"date":"2025-11-25","close":14711.501},{"date":"2025-11-26","close":15501.0449},{"date":"2025-11-27","close":15291.166},{"date":"2025-11-28","close":15461.0674},{"date":"2025-12-01","close":16020.7441},{"date":"2025-12-02","close":16320.5713},{"date":"2025-12-03","close":16150.6689},{"date":"2025-12-04","close":16000.7559},{"date":"2025-12-05","close":16200.6406},{"date":"2025-12-08","close":16540.4434},{"date":"2025-12-09","close":16430.5078},{"date":"2025-12-10","close":16060.7217},{"date":"2025-12-11","close":15910.8076},{"date":"2025-12-12","close":16320.5713},{"date":"2025-12-15","close":16660.375},{"date":"2025-12-16","close":15780.8828},{"date":"2025-12-17","close":15620.9756},{"date":"2025-12-18","close":15171.2354},{"date":"2025-12-19","close":15391.1084},{"date":"2025-12-22","close":16100.6982},{"date":"2025-12-23","close":16300.583},{"date":"2025-12-24","close":16240.6172},{"date":"2025-12-26","close":15870.8311},{"date":"2025-12-29","close":16450.4961},{"date":"2025-12-30","close":15780.8828},{"date":"2026-01-02","close":15291.166},{"date":"2026-01-05","close":15291.166},{"date":"2026-01-06","close":15241.1943},{"date":"2026-01-07","close":15950.7852},{"date":"2026-01-08","close":15341.1367},{"date":"2026-01-09","close":15041.3105},{"date":"2026-01-12","close":15541.0215},{"date":"2026-01-13","close":16940.2129},{"date":"2026-01-14","close":16300.583},{"date":"2026-01-15","close":19768.5801},{"date":"2026-01-16","close":18369.3867},{"date":"2026-01-19","close":18509.3066},{"date":"2026-01-20","close":18049.5723},{"date":"2026-01-21","close":18299.4277},{"date":"2026-01-22","close":18849.1113},{"date":"2026-01-23","close":18709.1914},{"date":"2026-01-26","close":19348.8223},{"date":"2026-01-27","close":19058.9883},{"date":"2026-01-28","close":20438.1914},{"date":"2026-01-29","close":20588.1055},{"date":"2026-01-30","close":19888.5098},{"date":"2026-02-02","close":19738.5957},{"date":"2026-02-03","close":20388.2207},{"date":"2026-02-04","close":20588.1055},{"date":"2026-02-05","close":19628.6602},{"date":"2026-02-06","close":18919.0703},{"date":"2026-02-09","close":19968.4629},{"date":"2026-02-10","close":19738.5957},{"date":"2026-02-11","close":19448.7637},{"date":"2026-02-12","close":20188.3359},{"date":"2026-02-13","close":19648.6484},{"date":"2026-02-19","close":20288.2793},{"date":"2026-02-20","close":20388.2207},{"date":"2026-02-23","close":19968.4629},{"date":"2026-02-24","close":20088.3945},{"date":"2026-02-25","close":20238.3086},{"date":"2026-02-26","close":20188.3359},{"date":"2026-02-27","close":19838.5391},{"date":"2026-03-03","close":18249.457},{"date":"2026-03-04","close":15411.0967},{"date":"2026-03-05","close":17240.0391},{"date":"2026-03-06","close":18489.3184},{"date":"2026-03-09","close":17489.8965},{"date":"2026-03-10","close":17849.6875},{"date":"2026-03-11","close":17609.8262},{"date":"2026-03-12","close":18059.5664},{"date":"2026-03-13","close":17889.6641},{"date":"2026-03-16","close":17959.625},{"date":"2026-03-17","close":18039.5781},{"date":"2026-03-18","close":18279.4395},{"date":"2026-03-19","close":17729.7578},{"date":"2026-03-20","close":17679.7852},{"date":"2026-03-23","close":16680.3633},{"date":"2026-03-24","close":17379.959},{"date":"2026-03-25","close":17869.6758},{"date":"2026-03-26","close":17220.0508},{"date":"2026-03-27","close":17310.0},{"date":"2026-03-30","close":17580.0},{"date":"2026-03-31","close":17200.0},{"date":"2026-04-01","close":18000.0},{"date":"2026-04-02","close":17300.0},{"date":"2026-04-03","close":18130.0},{"date":"2026-04-06","close":18060.0},{"date":"2026-04-07","close":17810.0},{"date":"2026-04-08","close":18440.0},{"date":"2026-04-09","close":18230.0},{"date":"2026-04-10","close":18060.0},{"date":"2026-04-13","close":17800.0},{"date":"2026-04-14","close":18020.0},{"date":"2026-04-15","close":18350.0},{"date":"2026-04-16","close":18320.0},{"date":"2026-04-17","close":19520.0},{"date":"2026-04-20","close":19330.0},{"date":"2026-04-21","close":20500.0},{"date":"2026-04-22","close":20550.0},{"date":"2026-04-23","close":19930.0},{"date":"2026-04-24","close":20050.0},{"date":"2026-04-27","close":20250.0},{"date":"2026-04-28","close":21450.0},{"date":"2026-04-29","close":21150.0},{"date":"2026-04-30","close":19920.0},{"date":"2026-05-04","close":20300.0},{"date":"2026-05-06","close":20400.0},{"date":"2026-05-07","close":21200.0},{"date":"2026-05-08","close":20900.0},{"date":"2026-05-11","close":20000.0},{"date":"2026-05-12","close":19090.0},{"date":"2026-05-13","close":19160.0},{"date":"2026-05-14","close":19480.0},{"date":"2026-05-15","close":18100.0},{"date":"2026-05-18","close":17780.0},{"date":"2026-05-19","close":17010.0},{"date":"2026-05-20","close":16220.0},{"date":"2026-05-21","close":17100.0},{"date":"2026-05-22","close":17890.0},{"date":"2026-05-26","close":17750.0},{"date":"2026-05-27","close":16910.0},{"date":"2026-05-28","close":16820.0},{"date":"2026-05-29","close":16630.0},{"date":"2026-06-01","close":16370.0},{"date":"2026-06-02","close":15950.0},{"date":"2026-06-04","close":15700.0},{"date":"2026-06-05","close":14950.0},{"date":"2026-06-08","close":13390.0},{"date":"2026-06-09","close":14030.0},{"date":"2026-06-10","close":13880.0},{"date":"2026-06-11","close":14130.0},{"date":"2026-06-12","close":14980.0},{"date":"2026-06-15","close":15490.0},{"date":"2026-06-16","close":15190.0},{"date":"2026-06-17","close":15320.0},{"date":"2026-06-18","close":14610.0},{"date":"2026-06-19","close":14140.0},{"date":"2026-06-22","close":14040.0},{"date":"2026-06-23","close":12600.0},{"date":"2026-06-24","close":12760.0},{"date":"2026-06-25","close":12380.0},{"date":"2026-06-26","close":11640.0},{"date":"2026-06-29","close":13190.0},{"date":"2026-06-30","close":12710.0},{"date":"2026-07-01","close":12770.0},{"date":"2026-07-02","close":12120.0},{"date":"2026-07-03","close":12180.0},{"date":"2026-07-06","close":11850.0},{"date":"2026-07-07","close":11420.0},{"date":"2026-07-08","close":10850.0},{"date":"2026-07-09","close":10890.0},{"date":"2026-07-10","close":11610.0},{"date":"2026-07-13","close":10980.0},{"date":"2026-07-14","close":10700.0},{"date":"2026-07-15","close":11140.0},{"date":"2026-07-16","close":10630.0},{"date":"2026-07-20","close":10010.0},{"date":"2026-07-21","close":10210.0},{"date":"2026-07-22","close":10210.0},{"date":"2026-07-23","close":10900.0},{"date":"2026-07-24","close":10490.0},{"date":"2026-07-27","close":10640.0},{"date":"2026-07-28","close":9860.0},{"date":"2026-07-29","close":9180.0},{"date":"2026-07-30","close":9180.0},{"date":"2026-07-31","close":10230.0},{"date":"2026-08-03","close":10380.0},{"date":"2026-08-04","close":10890.0},{"date":"2026-08-05","close":11330.0},{"date":"2026-08-06","close":11360.0},{"date":"2026-08-07","close":11540.0},{"date":"2026-08-10","close":12390.0},{"date":"2026-08-11","close":12260.0},{"date":"2026-08-12","close":12370.0},{"date":"2026-08-13","close":12300.0},{"date":"2026-08-14","close":12400.0},{"date":"2026-08-18","close":11800.0},{"date":"2026-08-19","close":11600.0},{"date":"2026-08-20","close":12030.0},{"date":"2026-08-21","close":11360.0},{"date":"2026-08-24","close":12090.0},{"date":"2026-08-25","close":12820.0},{"date":"2026-08-26","close":12720.0},{"date":"2026-08-27","close":13120.0},{"date":"2026-08-28","close":13070.0},{"date":"2026-08-31","close":13000.0},{"date":"2026-09-01","close":12950.0},{"date":"2026-09-02","close":12430.0},{"date":"2026-09-03","close":12500.0},{"date":"2026-09-04","close":12650.0},{"date":"2026-09-07","close":12710.0},{"date":"2026-09-08","close":12500.0},{"date":"2026-09-09","close":12840.0},{"date":"2026-09-10","close":13040.0},{"date":"2026-09-11","close":12880.0},{"date":"2026-09-14","close":12540.0},{"date":"2026-09-15","close":12740.0},{"date":"2026-09-16","close":12520.0},{"date":"2026-09-17","close":12740.0},{"date":"2026-09-18","close":12720.0},{"date":"2026-09-21","close":12670.0},{"date":"2026-09-22","close":12510.0},{"date":"2026-09-23","close":12220.0},{"date":"2026-09-28","close":12430.0},{"date":"2026-09-29","close":12280.0},{"date":"2026-09-30","close":12450.0},{"date":"2026-10-01","close":12690.0},{"date":"2026-10-02","close":13280.0},{"date":"2026-10-06","close":13630.0},{"date":"2026-10-07","close":13140.0},{"date":"2026-10-08","close":13120.0},{"date":"2026-10-12","close":12220.0},{"date":"2026-10-13","close":12020.0},{"date":"2026-10-14","close":12420.0},{"date":"2026-10-15","close":11320.0},{"date":"2026-10-16","close":11640.0},{"date":"2026-10-19","close":12470.0},{"date":"2026-10-20","close":11880.0},{"date":"2026-10-21","close":11890.0},{"date":"2026-10-22","close":11310.0},{"date":"2026-10-23","close":10920.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5567.0,"foreign_net":2459.0,"institution_net":3108.0},{"date":"2026-10-21","retail_net":10301.0,"foreign_net":-6839.0,"institution_net":-3462.0},{"date":"2026-10-20","retail_net":24592.0,"foreign_net":-6731.0,"institution_net":-17861.0},{"date":"2026-10-19","retail_net":-30379.0,"foreign_net":27535.0,"institution_net":2844.0},{"date":"2026-10-16","retail_net":-10071.0,"foreign_net":6278.0,"institution_net":3793.0},{"date":"2026-10-15","retail_net":11654.0,"foreign_net":-22662.0,"institution_net":11008.0},{"date":"2026-10-14","retail_net":-2101.0,"foreign_net":11937.0,"institution_net":-9836.0},{"date":"2026-10-13","retail_net":-15035.0,"foreign_net":4420.0,"institution_net":10615.0},{"date":"2026-10-12","retail_net":12189.0,"foreign_net":-8946.0,"institution_net":-3243.0},{"date":"2026-10-08","retail_net":-6314.0,"foreign_net":-12118.0,"institution_net":18432.0},{"date":"2026-10-07","retail_net":1783.0,"foreign_net":-13621.0,"institution_net":11838.0},{"date":"2026-10-06","retail_net":-24917.0,"foreign_net":26283.0,"institution_net":-1366.0},{"date":"2026-10-02","retail_net":-28078.0,"foreign_net":28487.0,"institution_net":-409.0},{"date":"2026-10-01","retail_net":-32474.0,"foreign_net":13567.0,"institution_net":18907.0},{"date":"2026-09-30","retail_net":-21836.0,"foreign_net":26205.0,"institution_net":-4369.0},{"date":"2026-09-29","retail_net":3780.0,"foreign_net":5236.0,"institution_net":-9016.0},{"date":"2026-09-28","retail_net":-48651.0,"foreign_net":52557.0,"institution_net":-3906.0},{"date":"2026-09-23","retail_net":25166.0,"foreign_net":-20565.0,"institution_net":-4601.0},{"date":"2026-09-22","retail_net":14011.0,"foreign_net":-11199.0,"institution_net":-2812.0},{"date":"2026-09-21","retail_net":33409.0,"foreign_net":-21388.0,"institution_net":-12021.0},{"date":"2026-09-18","retail_net":-9792.0,"foreign_net":9259.0,"institution_net":533.0},{"date":"2026-09-17","retail_net":-35415.0,"foreign_net":31192.0,"institution_net":4223.0},{"date":"2026-09-16","retail_net":23371.0,"foreign_net":-10280.0,"institution_net":-13091.0},{"date":"2026-09-15","retail_net":-28445.0,"foreign_net":17557.0,"institution_net":10888.0},{"date":"2026-09-14","retail_net":51238.0,"foreign_net":-44930.0,"institution_net":-6308.0},{"date":"2026-09-11","retail_net":17559.0,"foreign_net":-33097.0,"institution_net":15538.0},{"date":"2026-09-10","retail_net":-75238.0,"foreign_net":35243.0,"institution_net":39995.0},{"date":"2026-09-09","retail_net":21112.0,"foreign_net":-9190.0,"institution_net":-11922.0},{"date":"2026-09-08","retail_net":50568.0,"foreign_net":-36913.0,"institution_net":-13655.0},{"date":"2026-09-07","retail_net":-56187.0,"foreign_net":62587.0,"institution_net":-6400.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5567.0,"foreign_net":2459.0,"institution_net":3108.0},"d3":{"retail_net":29326.0,"foreign_net":-11111.0,"institution_net":-18215.0},"d7":{"retail_net":-1571.0,"foreign_net":11977.0,"institution_net":-10406.0},"d14":{"retail_net":-94417.0,"foreign_net":50049.0,"institution_net":44368.0},"d30":{"retail_net":-129767.0,"foreign_net":102323.0,"institution_net":27444.0}},"analysis":"최근 5일 외국인 순매수 2.27만, 기관 순매수 -1.16만. 30일 누적: 외국인 10.23만, 기관 2.74만.","foreign_flow":22702.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11578.0},"insider_trades":[],"price_analysis":{"current":10850.0,"low_30d":10810.0,"support":11116.0,"high_30d":13870.0,"change_1d":-4.1,"change_7d":-12.4,"change_30d":-12.6,"resistance":13564.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.68,"per":162.3,"quarter":"2024-Q2"},{"pbr":12.32,"per":421.05,"quarter":"2024-Q3"},{"pbr":8.34,"per":872.46,"quarter":"2024-Q4"},{"pbr":8.68,"per":null,"quarter":"2025-Q1"},{"pbr":8.58,"per":null,"quarter":"2025-Q2"},{"pbr":9.7,"per":null,"quarter":"2025-Q3"},{"pbr":10.8,"per":464.69,"quarter":"2025-Q4"},{"pbr":11.58,"per":162.16,"quarter":"2026-Q1"},{"pbr":7.93,"per":33.57,"quarter":"2026-Q2"},{"pbr":3.61,"per":28.66,"quarter":"현재"}],"timeline":[{"close":20508.1738,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18113.0586,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11925.6787,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12242.9268,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11473.3711,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13132.4131,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15780.8828,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12710.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.18,"pbr_5y_low":7.93,"per_5y_avg":352.7,"per_5y_low":33.57,"current_pbr":3.61,"current_per":28.66,"pbr_5y_high":13.68,"per_5y_high":872.46,"pbr_5y_median":9.7,"per_5y_median":291.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 28.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"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":11.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.68,"per":162.3,"close":20508.1738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.32,"per":421.05,"close":18113.0586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.34,"per":872.46,"close":11925.6787,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.68,"per":null,"close":12242.9268,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.58,"per":null,"close":11473.3711,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.7,"per":null,"close":13132.4131,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.8,"per":464.69,"close":15780.8828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.58,"per":162.16,"close":17200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.93,"per":33.57,"close":12710.0,"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":"28.9배"},{"label":"PBR","value":"3.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":185.69,"pbr":null,"per":null,"roa":0.04612761288054429,"roe":0.06171939733988515,"revenue":107195793914.0,"market_cap":null,"net_income":7732713783.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11238235969094909,"total_assets":167637414991.0,"total_equity":125288225684.0,"profit_margin":0.07213635442826914,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9668226696.0,"operating_margin":0.09019222063653477},{"eps":53.73,"pbr":7.47,"per":602.94,"roa":0.014424846959385056,"roe":0.019277842536189378,"revenue":103339758743.0,"market_cap":853700000000.0,"net_income":2237643864.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07867015224235456,"total_assets":155124270663.0,"total_equity":116073355190.0,"profit_margin":0.02165327160831574,"dividend_yield":0.05,"fiscal_quarter":"Q1","operating_income":2479007846.0,"operating_margin":0.023988906846252166},{"eps":107.15,"pbr":null,"per":null,"roa":0.028662590115007824,"roe":0.03893565329408406,"revenue":98901022102.0,"market_cap":null,"net_income":4448480423.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09823656622051763,"total_assets":155201620131.0,"total_equity":114252106916.0,"profit_margin":0.04497911475992766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1034456160.0,"operating_margin":0.010459509295395655},{"eps":31.99,"pbr":null,"per":null,"roa":0.009453153963782919,"roe":0.012587222935441376,"revenue":82877558086.0,"market_cap":null,"net_income":1331978289.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07918780601848631,"total_assets":140903056705.0,"total_equity":105819869548.0,"profit_margin":0.016071640137102484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1736623220.0,"operating_margin":0.02095408286761959},{"eps":-86.8,"pbr":null,"per":null,"roa":-0.025954716307844718,"roe":-0.03448701941039141,"revenue":89345921880.0,"market_cap":null,"net_income":-3603475934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.011277586461677685,"total_assets":138837037988.0,"total_equity":104487891259.0,"profit_margin":-0.040331733762172244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3244441828.0,"operating_margin":-0.03631326153148424},{"eps":-18.38,"pbr":null,"per":null,"roa":-0.005029323969300753,"roe":-0.006945389450695049,"revenue":86307683079.0,"market_cap":null,"net_income":-765485108.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03945895086631793,"total_assets":152204374320.0,"total_equity":110214857415.0,"profit_margin":-0.008869257992933591,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-795713321.0,"operating_margin":-0.009219495792415837},{"eps":-13.05,"pbr":null,"per":null,"roa":-0.0036179687770290583,"roe":-0.004845757014906584,"revenue":95726800302.0,"market_cap":null,"net_income":-541819277.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07585468801936222,"total_assets":149757864258.0,"total_equity":111813133703.0,"profit_margin":-0.005660058367047288,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1009405032.0,"operating_margin":0.010544644016257909},{"eps":-55.81,"pbr":null,"per":null,"roa":-0.01572179629474881,"roe":-0.02015932429930721,"revenue":88180193633.0,"market_cap":null,"net_income":-2316884945.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.016407779223321452,"total_assets":147367699057.0,"total_equity":114928700516.0,"profit_margin":-0.026274437031094743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3104443105.0,"operating_margin":-0.035205673486276096},{"eps":44.86,"pbr":null,"per":null,"roa":0.012088067092585848,"roe":0.015885946456388047,"revenue":80569005520.0,"market_cap":null,"net_income":1862388634.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06899702833765349,"total_assets":154068356813.0,"total_equity":117234981190.0,"profit_margin":0.023115447708209468,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2006094251.0,"operating_margin":0.024899081700865952},{"eps":37.669103302168395,"pbr":null,"per":null,"roa":0.010325248336382094,"roe":0.013505919683775633,"revenue":82152290964.0,"market_cap":null,"net_income":1563819163.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06463940010299918,"total_assets":151455840291.0,"total_equity":115787684187.0,"profit_margin":0.01903561233228763,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1511693184.0,"operating_margin":0.01840110806724112},{"eps":16.3,"pbr":null,"per":null,"roa":0.004381358617955673,"roe":0.005863943058048341,"revenue":93898110536.0,"market_cap":null,"net_income":678792168.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.044990634400255976,"total_assets":154927324419.0,"total_equity":115756950789.0,"profit_margin":0.007229029041428421,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":430091585.0,"operating_margin":0.0045804072365769844},{"eps":27.53,"pbr":null,"per":null,"roa":0.007198739646544598,"roe":0.009836061627665423,"revenue":80666449585.0,"market_cap":null,"net_income":1146424394.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.061464104500788166,"total_assets":159253487456.0,"total_equity":116553193483.0,"profit_margin":0.014211910898495508,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1172392464.0,"operating_margin":0.01453382998795087}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":126.3591,"per":162.3,"date":"2024-06","close":20508.17,"source":"reported"},{"eps":126.3591,"per":144.85,"date":"2024-07","close":18302.67,"source":"reported"},{"eps":126.3591,"per":130.24,"date":"2024-08","close":16456.44,"source":"reported"},{"eps":43.0191,"per":421.05,"date":"2024-09","close":18113.06,"source":"reported"},{"eps":43.0191,"per":373.49,"date":"2024-10","close":16067.23,"source":"reported"},{"eps":43.0191,"per":321.53,"date":"2024-11","close":13831.79,"source":"reported"},{"eps":13.6691,"per":872.46,"date":"2024-12","close":11925.68,"source":"reported"},{"eps":13.6691,"per":904.58,"date":"2025-01","close":12364.78,"source":"reported"},{"eps":13.6691,"per":947.65,"date":"2025-02","close":12953.58,"source":"reported"},{"eps":33.96,"per":464.69,"date":"2025-12","close":15780.88,"source":"reported"},{"eps":33.96,"per":585.65,"date":"2026-01","close":19888.51,"source":"reported"},{"eps":33.96,"per":584.17,"date":"2026-02","close":19838.54,"source":"reported"},{"eps":106.07,"per":162.16,"date":"2026-03","close":17200.0,"source":"reported"},{"eps":106.07,"per":187.8,"date":"2026-04","close":19920.0,"source":"reported"},{"eps":106.07,"per":156.78,"date":"2026-05","close":16630.0,"source":"reported"},{"eps":378.56,"per":33.57,"date":"2026-06","close":12710.0,"source":"reported"},{"eps":378.56,"per":27.02,"date":"2026-07","close":10230.0,"source":"reported"},{"eps":378.56,"per":34.34,"date":"2026-08","close":13000.0,"source":"reported"},{"eps":378.56,"per":32.89,"date":"2026-09","close":12450.0,"source":"reported"},{"eps":378.56,"per":28.85,"date":"2026-10","close":10920.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":328.8,"std":299.25,"count":20,"current":28.85,"lower_1sd":29.56,"upper_1sd":628.05},"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":"포스코엠텍","phase":"above-fold","symbol_resolved":true}