{"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":"2026-10-23T09:47:13.401896+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-6.6,"direction":"higher_better","percentile":41}],"summary":"매출 +22.0%","percentile":56},"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":43.1,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.5,"direction":"higher_better","percentile":45}],"summary":"RSI 43","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":473.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 0.4x","percentile":64}},"signals":[],"summary":"한농화성(011500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1990.95억. 현재가 12,730원, 전일 대비 -3.0%, 30일 -2.5%. PER 17.9배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.82만, 기관 순매도 3085.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.16%","value_pct":0.16},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":34.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.16},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":109.62223842073217,"grade":"D","trend":"하락","atr_14":1075.0,"rsi_14":43.12026002166847,"sma_20":14070.5,"sma_60":13305.0,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(109.62)가 시그널선(227.96)을 하회합니다(데드크로스). SMA20 14070, SMA60 13305 — 혼조세입니다. 볼린저밴드 12645~15496 (현재 위치 3%).","bb_lower":12645.235463150788,"bb_upper":15495.764536849212,"macd_signal":227.96097815592876},"change_pct":-3.28,"chart_data":[{"date":"2024-10-23","open":18467,"high":19261,"low":18070,"close":18953,"volume":618040},{"date":"2024-10-24","open":19330,"high":19728,"low":18606,"close":18655,"volume":599495},{"date":"2024-10-25","open":19350,"high":19658,"low":18496,"close":18526,"volume":665149},{"date":"2024-10-28","open":18586,"high":19082,"low":18477,"close":18904,"volume":355598},{"date":"2024-10-29","open":18745,"high":18755,"low":18080,"close":18308,"volume":397615},{"date":"2024-10-30","open":18219,"high":18248,"low":17752,"close":17752,"volume":279903},{"date":"2024-10-31","open":17414,"high":17712,"low":17136,"close":17305,"volume":252215},{"date":"2024-11-01","open":17017,"high":17623,"low":17007,"close":17236,"volume":220436},{"date":"2024-11-04","open":17444,"high":17752,"low":17176,"close":17663,"volume":272008},{"date":"2024-11-05","open":17573,"high":19023,"low":17255,"close":18050,"volume":1197494},{"date":"2024-11-06","open":18109,"high":18348,"low":16421,"close":16461,"volume":633256},{"date":"2024-11-07","open":16730,"high":16780,"low":15853,"close":16461,"volume":290129},{"date":"2024-11-08","open":16382,"high":16968,"low":16382,"close":16531,"volume":251037},{"date":"2024-11-11","open":16362,"high":16521,"low":15756,"close":15826,"volume":284776},{"date":"2024-11-12","open":15627,"high":17186,"low":15210,"close":16273,"volume":1035986},{"date":"2024-11-13","open":15756,"high":16670,"low":15687,"close":16004,"volume":293306},{"date":"2024-11-14","open":15955,"high":15995,"low":14922,"close":14932,"volume":447226},{"date":"2024-11-15","open":14615,"high":14763,"low":14098,"close":14515,"volume":336532},{"date":"2024-11-18","open":14386,"high":15071,"low":14386,"close":14873,"volume":223899},{"date":"2024-11-19","open":14704,"high":14853,"low":14555,"close":14595,"volume":118949},{"date":"2024-11-20","open":14545,"high":14803,"low":14297,"close":14515,"volume":115247},{"date":"2024-11-21","open":14515,"high":14674,"low":14307,"close":14406,"volume":121817},{"date":"2024-11-22","open":14446,"high":15071,"low":14307,"close":14793,"volume":163950},{"date":"2024-11-25","open":14893,"high":15379,"low":14893,"close":15270,"volume":151505},{"date":"2024-11-26","open":15270,"high":15488,"low":15091,"close":15101,"volume":148582},{"date":"2024-11-27","open":15270,"high":15329,"low":14605,"close":14644,"volume":139275},{"date":"2024-11-28","open":14644,"high":15121,"low":14595,"close":14952,"volume":108169},{"date":"2024-11-29","open":14883,"high":15379,"low":13979,"close":13979,"volume":244111},{"date":"2024-12-02","open":14039,"high":14476,"low":13929,"close":14088,"volume":120404},{"date":"2024-12-03","open":14068,"high":14456,"low":14068,"close":14307,"volume":105078},{"date":"2024-12-04","open":13651,"high":14307,"low":13612,"close":13751,"volume":166763},{"date":"2024-12-05","open":13830,"high":13999,"low":13592,"close":13602,"volume":126060},{"date":"2024-12-06","open":13413,"high":13691,"low":12778,"close":13304,"volume":184980},{"date":"2024-12-09","open":13006,"high":13244,"low":12172,"close":12172,"volume":239258},{"date":"2024-12-10","open":12152,"high":13254,"low":12152,"close":13254,"volume":174940},{"date":"2024-12-11","open":13354,"high":14049,"low":13314,"close":13979,"volume":176513},{"date":"2024-12-12","open":14049,"high":14227,"low":13651,"close":13979,"volume":140735},{"date":"2024-12-13","open":13979,"high":14068,"low":13731,"close":13939,"volume":76380},{"date":"2024-12-16","open":14108,"high":14426,"low":14078,"close":14337,"volume":136137},{"date":"2024-12-17","open":14376,"high":14376,"low":13751,"close":13830,"volume":121189},{"date":"2024-12-18","open":13771,"high":14158,"low":13751,"close":14118,"volume":88337},{"date":"2024-12-19","open":13910,"high":13910,"low":13592,"close":13691,"volume":95151},{"date":"2024-12-20","open":13592,"high":13681,"low":13185,"close":13225,"volume":85103},{"date":"2024-12-23","open":13234,"high":13741,"low":13016,"close":13701,"volume":71872},{"date":"2024-12-24","open":13701,"high":14247,"low":13602,"close":13622,"volume":108119},{"date":"2024-12-26","open":13701,"high":13820,"low":13205,"close":13215,"volume":79012},{"date":"2024-12-27","open":13185,"high":13444,"low":12985,"close":13045,"volume":71521},{"date":"2024-12-30","open":12915,"high":13444,"low":12876,"close":13344,"volume":47412},{"date":"2025-01-02","open":13264,"high":13334,"low":13035,"close":13095,"volume":69217},{"date":"2025-01-03","open":13135,"high":14112,"low":13135,"close":13863,"volume":172164},{"date":"2025-01-06","open":14411,"high":14421,"low":14092,"close":14272,"volume":173935},{"date":"2025-01-07","open":14272,"high":14840,"low":14262,"close":14471,"volume":218991},{"date":"2025-01-08","open":14411,"high":15060,"low":14252,"close":14830,"volume":194467},{"date":"2025-01-09","open":14691,"high":15359,"low":14272,"close":14810,"volume":412451},{"date":"2025-01-10","open":14691,"high":14960,"low":14372,"close":14611,"volume":208521},{"date":"2025-01-13","open":14481,"high":14541,"low":14212,"close":14242,"volume":82843},{"date":"2025-01-14","open":14292,"high":14810,"low":14212,"close":14661,"volume":148343},{"date":"2025-01-15","open":14661,"high":14760,"low":14162,"close":14272,"volume":101610},{"date":"2025-01-16","open":14571,"high":15758,"low":14571,"close":14990,"volume":622780},{"date":"2025-01-17","open":14860,"high":15040,"low":14760,"close":14910,"volume":143221},{"date":"2025-01-20","open":15060,"high":15419,"low":14840,"close":15070,"volume":263130},{"date":"2025-01-21","open":15070,"high":15080,"low":13733,"close":14082,"volume":313072},{"date":"2025-01-22","open":14082,"high":14372,"low":13763,"close":14132,"volume":147698},{"date":"2025-01-23","open":14132,"high":14132,"low":13683,"close":13683,"volume":98181},{"date":"2025-01-24","open":13703,"high":14212,"low":13703,"close":13943,"volume":91108},{"date":"2025-01-31","open":13913,"high":13923,"low":13464,"close":13653,"volume":79475},{"date":"2025-02-03","open":13414,"high":13594,"low":12886,"close":12985,"volume":128744},{"date":"2025-02-04","open":13015,"high":13554,"low":13015,"close":13394,"volume":90775},{"date":"2025-02-05","open":13404,"high":13893,"low":13404,"close":13813,"volume":67924},{"date":"2025-02-06","open":13733,"high":13923,"low":13614,"close":13833,"volume":61152},{"date":"2025-02-07","open":13763,"high":14042,"low":13564,"close":13853,"volume":77900},{"date":"2025-02-10","open":14032,"high":16127,"low":13813,"close":15199,"volume":2569993},{"date":"2025-02-11","open":15100,"high":15598,"low":15050,"close":15279,"volume":652305},{"date":"2025-02-12","open":15738,"high":15748,"low":14990,"close":15060,"volume":426228},{"date":"2025-02-13","open":15618,"high":15728,"low":15060,"close":15259,"volume":350426},{"date":"2025-02-14","open":15329,"high":16047,"low":15050,"close":15279,"volume":572825},{"date":"2025-02-17","open":15339,"high":16117,"low":15279,"close":15967,"volume":790033},{"date":"2025-02-18","open":15877,"high":15977,"low":15588,"close":15648,"volume":313383},{"date":"2025-02-19","open":15927,"high":16426,"low":15758,"close":15957,"volume":623408},{"date":"2025-02-20","open":16197,"high":17254,"low":15778,"close":15778,"volume":1196243},{"date":"2025-02-21","open":15858,"high":19169,"low":15858,"close":18550,"volume":7045720},{"date":"2025-02-24","open":18201,"high":19927,"low":18092,"close":18889,"volume":5435580},{"date":"2025-02-25","open":18919,"high":19039,"low":18241,"close":19029,"volume":1168806},{"date":"2025-02-26","open":18610,"high":20445,"low":18600,"close":19179,"volume":4112498},{"date":"2025-02-27","open":19418,"high":20445,"low":18969,"close":20346,"volume":2579941},{"date":"2025-02-28","open":19647,"high":20146,"low":19119,"close":19418,"volume":1431852},{"date":"2025-03-04","open":19398,"high":19398,"low":16725,"close":16955,"volume":1201011},{"date":"2025-03-05","open":17752,"high":19677,"low":17503,"close":17872,"volume":2940073},{"date":"2025-03-06","open":17882,"high":18151,"low":16994,"close":17274,"volume":786205},{"date":"2025-03-07","open":18760,"high":19627,"low":17563,"close":17563,"volume":3461479},{"date":"2025-03-10","open":17942,"high":18201,"low":17713,"close":17802,"volume":575687},{"date":"2025-03-11","open":16955,"high":17703,"low":16905,"close":17553,"volume":398026},{"date":"2025-03-12","open":17473,"high":17902,"low":17174,"close":17603,"volume":388227},{"date":"2025-03-13","open":17653,"high":17912,"low":17423,"close":17483,"volume":404529},{"date":"2025-03-14","open":17653,"high":18740,"low":17643,"close":17762,"volume":1340295},{"date":"2025-03-17","open":17892,"high":18211,"low":17703,"close":17723,"volume":328900},{"date":"2025-03-18","open":17852,"high":18251,"low":17742,"close":17912,"volume":346183},{"date":"2025-03-19","open":17982,"high":18151,"low":17762,"close":17872,"volume":266513},{"date":"2025-03-20","open":18062,"high":18321,"low":17334,"close":17344,"volume":361641},{"date":"2025-03-21","open":17254,"high":17254,"low":16207,"close":16536,"volume":397556},{"date":"2025-03-24","open":16566,"high":16775,"low":16396,"close":16536,"volume":143025},{"date":"2025-03-25","open":16606,"high":16925,"low":15967,"close":16117,"volume":233455},{"date":"2025-03-26","open":16117,"high":16665,"low":15967,"close":16416,"volume":178636},{"date":"2025-03-27","open":16237,"high":16296,"low":15808,"close":15848,"volume":135068},{"date":"2025-03-28","open":15858,"high":15877,"low":15149,"close":15159,"volume":147131},{"date":"2025-03-31","open":14860,"high":15010,"low":14421,"close":14481,"volume":123526},{"date":"2025-04-01","open":14621,"high":15080,"low":14541,"close":15000,"volume":98436},{"date":"2025-04-02","open":15229,"high":15299,"low":14531,"close":14611,"volume":83923},{"date":"2025-04-03","open":14272,"high":14760,"low":14112,"close":14471,"volume":65051},{"date":"2025-04-04","open":14152,"high":15060,"low":14132,"close":14890,"volume":132812},{"date":"2025-04-07","open":14242,"high":14461,"low":13793,"close":13813,"volume":113805},{"date":"2025-04-08","open":14232,"high":14312,"low":13863,"close":13873,"volume":86680},{"date":"2025-04-09","open":13584,"high":13943,"low":13165,"close":13324,"volume":92379},{"date":"2025-04-10","open":14082,"high":14601,"low":14032,"close":14521,"volume":101281},{"date":"2025-04-11","open":14242,"high":14940,"low":14162,"close":14850,"volume":94093},{"date":"2025-04-14","open":15080,"high":15269,"low":14980,"close":15050,"volume":75386},{"date":"2025-04-15","open":15369,"high":15369,"low":14990,"close":15199,"volume":72092},{"date":"2025-04-16","open":15249,"high":15319,"low":14521,"close":14591,"volume":85747},{"date":"2025-04-17","open":14381,"high":14970,"low":14381,"close":14960,"volume":57572},{"date":"2025-04-18","open":15100,"high":15169,"low":14661,"close":15050,"volume":48580},{"date":"2025-04-21","open":15050,"high":15399,"low":14940,"close":15169,"volume":72506},{"date":"2025-04-22","open":14970,"high":15459,"low":14970,"close":15189,"volume":57117},{"date":"2025-04-23","open":15469,"high":15588,"low":15269,"close":15568,"volume":101063},{"date":"2025-04-24","open":15808,"high":15808,"low":15229,"close":15229,"volume":60522},{"date":"2025-04-25","open":15349,"high":16007,"low":15269,"close":15608,"volume":142985},{"date":"2025-04-28","open":15618,"high":15788,"low":15120,"close":15149,"volume":66190},{"date":"2025-04-29","open":15159,"high":15369,"low":14362,"close":15199,"volume":76589},{"date":"2025-04-30","open":15139,"high":15209,"low":14741,"close":14820,"volume":53500},{"date":"2025-05-02","open":14820,"high":14910,"low":14611,"close":14721,"volume":26996},{"date":"2025-05-07","open":14900,"high":14900,"low":14651,"close":14770,"volume":37384},{"date":"2025-05-08","open":14970,"high":15279,"low":14960,"close":15159,"volume":65815},{"date":"2025-05-09","open":15249,"high":15249,"low":14511,"close":14511,"volume":78310},{"date":"2025-05-12","open":14561,"high":14770,"low":14491,"close":14760,"volume":102600},{"date":"2025-05-13","open":14910,"high":14910,"low":14601,"close":14601,"volume":45316},{"date":"2025-05-14","open":14601,"high":14721,"low":14391,"close":14661,"volume":64623},{"date":"2025-05-15","open":14651,"high":14741,"low":14381,"close":14451,"volume":57564},{"date":"2025-05-16","open":14541,"high":14571,"low":14032,"close":14092,"volume":74756},{"date":"2025-05-19","open":14032,"high":14441,"low":13963,"close":14092,"volume":72259},{"date":"2025-05-20","open":14152,"high":14232,"low":13883,"close":13963,"volume":51834},{"date":"2025-05-21","open":13873,"high":14342,"low":13873,"close":14132,"volume":41923},{"date":"2025-05-22","open":14062,"high":14252,"low":13883,"close":14122,"volume":54429},{"date":"2025-05-23","open":14152,"high":14192,"low":13713,"close":13823,"volume":49038},{"date":"2025-05-26","open":13673,"high":14312,"low":13673,"close":13963,"volume":53021},{"date":"2025-05-27","open":13993,"high":14102,"low":13833,"close":13913,"volume":40668},{"date":"2025-05-28","open":14072,"high":15040,"low":13973,"close":14651,"volume":204852},{"date":"2025-05-29","open":14621,"high":14671,"low":14292,"close":14511,"volume":80478},{"date":"2025-05-30","open":14451,"high":14551,"low":14192,"close":14372,"volume":48671},{"date":"2025-06-02","open":16326,"high":16346,"low":14701,"close":14780,"volume":735959},{"date":"2025-06-04","open":14970,"high":15219,"low":14900,"close":14950,"volume":199362},{"date":"2025-06-05","open":14960,"high":15229,"low":14830,"close":14960,"volume":152099},{"date":"2025-06-09","open":14910,"high":15329,"low":14671,"close":14980,"volume":143261},{"date":"2025-06-10","open":15100,"high":15169,"low":14890,"close":14950,"volume":95483},{"date":"2025-06-11","open":14970,"high":15269,"low":14970,"close":15129,"volume":118009},{"date":"2025-06-12","open":15199,"high":15628,"low":15100,"close":15219,"volume":157367},{"date":"2025-06-13","open":15359,"high":15359,"low":14621,"close":14770,"volume":149068},{"date":"2025-06-16","open":14760,"high":14790,"low":14521,"close":14731,"volume":69231},{"date":"2025-06-17","open":14820,"high":15139,"low":14561,"close":14741,"volume":118419},{"date":"2025-06-18","open":14691,"high":14900,"low":14571,"close":14661,"volume":70694},{"date":"2025-06-19","open":14751,"high":14800,"low":14591,"close":14651,"volume":65924},{"date":"2025-06-20","open":14671,"high":15319,"low":14541,"close":15090,"volume":133634},{"date":"2025-06-23","open":14910,"high":14910,"low":14481,"close":14541,"volume":74135},{"date":"2025-06-24","open":14820,"high":15239,"low":14820,"close":15179,"volume":152017},{"date":"2025-06-25","open":15219,"high":15259,"low":14960,"close":15219,"volume":87659},{"date":"2025-06-26","open":15877,"high":16456,"low":15219,"close":15359,"volume":711264},{"date":"2025-06-27","open":15578,"high":15588,"low":14955,"close":14960,"volume":131942},{"date":"2025-06-30","open":14960,"high":15149,"low":14810,"close":14850,"volume":67869},{"date":"2025-07-01","open":14800,"high":15060,"low":14770,"close":14780,"volume":61562},{"date":"2025-07-02","open":14780,"high":14810,"low":14531,"close":14721,"volume":53133},{"date":"2025-07-03","open":14860,"high":15239,"low":14721,"close":15179,"volume":120715},{"date":"2025-07-04","open":15060,"high":15060,"low":14830,"close":14870,"volume":62968},{"date":"2025-07-07","open":14930,"high":14930,"low":14611,"close":14611,"volume":54081},{"date":"2025-07-08","open":14491,"high":14760,"low":14292,"close":14491,"volume":63404},{"date":"2025-07-09","open":14611,"high":14751,"low":14471,"close":14511,"volume":39858},{"date":"2025-07-10","open":14561,"high":14571,"low":14362,"close":14461,"volume":38984},{"date":"2025-07-11","open":14461,"high":14830,"low":14461,"close":14641,"volume":60162},{"date":"2025-07-14","open":14681,"high":14731,"low":14461,"close":14521,"volume":34789},{"date":"2025-07-15","open":14511,"high":14621,"low":14481,"close":14561,"volume":21516},{"date":"2025-07-16","open":14651,"high":14681,"low":14481,"close":14551,"volume":34525},{"date":"2025-07-17","open":14631,"high":14631,"low":14451,"close":14581,"volume":27114},{"date":"2025-07-18","open":14870,"high":15259,"low":14810,"close":15050,"volume":297361},{"date":"2025-07-21","open":15080,"high":15658,"low":15080,"close":15359,"volume":195782},{"date":"2025-07-22","open":15459,"high":15518,"low":15010,"close":15030,"volume":114323},{"date":"2025-07-23","open":15499,"high":15558,"low":15010,"close":15159,"volume":114910},{"date":"2025-07-24","open":15090,"high":15259,"low":15030,"close":15139,"volume":79230},{"date":"2025-07-25","open":15110,"high":15139,"low":14890,"close":14960,"volume":52875},{"date":"2025-07-28","open":15060,"high":15139,"low":14870,"close":15000,"volume":44373},{"date":"2025-07-29","open":14960,"high":15080,"low":14691,"close":14960,"volume":56150},{"date":"2025-07-30","open":14960,"high":15349,"low":14960,"close":15259,"volume":98863},{"date":"2025-07-31","open":15548,"high":15548,"low":15020,"close":15129,"volume":73674},{"date":"2025-08-01","open":14960,"high":14960,"low":14401,"close":14401,"volume":88212},{"date":"2025-08-04","open":14312,"high":14541,"low":14282,"close":14451,"volume":24823},{"date":"2025-08-05","open":14531,"high":15249,"low":14531,"close":15110,"volume":120064},{"date":"2025-08-06","open":15000,"high":15748,"low":15000,"close":15419,"volume":280402},{"date":"2025-08-07","open":15269,"high":15339,"low":15090,"close":15209,"volume":65977},{"date":"2025-08-08","open":15359,"high":15558,"low":15060,"close":15110,"volume":61854},{"date":"2025-08-11","open":15249,"high":16237,"low":15219,"close":15708,"volume":540872},{"date":"2025-08-12","open":15578,"high":15758,"low":15289,"close":15329,"volume":119775},{"date":"2025-08-13","open":15558,"high":15568,"low":15199,"close":15459,"volume":66641},{"date":"2025-08-14","open":15459,"high":15708,"low":15299,"close":15449,"volume":96760},{"date":"2025-08-18","open":15289,"high":15329,"low":14890,"close":14980,"volume":67549},{"date":"2025-08-19","open":14980,"high":15080,"low":14691,"close":14950,"volume":65621},{"date":"2025-08-20","open":14920,"high":15060,"low":14561,"close":14960,"volume":78036},{"date":"2025-08-21","open":15000,"high":15249,"low":14820,"close":14850,"volume":54096},{"date":"2025-08-22","open":14940,"high":14960,"low":14731,"close":14780,"volume":50696},{"date":"2025-08-25","open":14930,"high":15060,"low":14830,"close":14950,"volume":28034},{"date":"2025-08-26","open":14990,"high":15100,"low":14900,"close":15060,"volume":38445},{"date":"2025-08-27","open":15060,"high":15139,"low":14760,"close":14810,"volume":51790},{"date":"2025-08-28","open":14820,"high":14830,"low":14511,"close":14561,"volume":61733},{"date":"2025-08-29","open":14571,"high":14591,"low":14332,"close":14342,"volume":63630},{"date":"2025-09-01","open":14262,"high":14441,"low":13853,"close":13893,"volume":64580},{"date":"2025-09-02","open":13893,"high":14012,"low":13823,"close":13963,"volume":20822},{"date":"2025-09-03","open":13963,"high":14042,"low":13863,"close":13943,"volume":23133},{"date":"2025-09-04","open":14262,"high":14352,"low":14062,"close":14112,"volume":37759},{"date":"2025-09-05","open":14112,"high":14172,"low":14072,"close":14072,"volume":16700},{"date":"2025-09-08","open":14092,"high":14212,"low":14072,"close":14082,"volume":18080},{"date":"2025-09-09","open":14381,"high":14641,"low":14172,"close":14222,"volume":44805},{"date":"2025-09-10","open":14182,"high":14252,"low":14112,"close":14202,"volume":29762},{"date":"2025-09-11","open":14262,"high":14282,"low":14162,"close":14222,"volume":21722},{"date":"2025-09-12","open":14342,"high":14611,"low":14242,"close":14372,"volume":66038},{"date":"2025-09-15","open":14411,"high":14521,"low":14362,"close":14451,"volume":40369},{"date":"2025-09-16","open":14451,"high":14571,"low":14421,"close":14491,"volume":33035},{"date":"2025-09-17","open":14581,"high":14621,"low":14192,"close":14302,"volume":93611},{"date":"2025-09-18","open":14312,"high":14401,"low":14183,"close":14401,"volume":33206},{"date":"2025-09-19","open":14490,"high":14510,"low":14370,"close":14390,"volume":31549},{"date":"2025-09-22","open":14342,"high":14391,"low":14152,"close":14152,"volume":49590},{"date":"2025-09-23","open":14152,"high":14671,"low":14062,"close":14461,"volume":113231},{"date":"2025-09-24","open":14631,"high":14631,"low":14192,"close":14272,"volume":56292},{"date":"2025-09-25","open":14322,"high":14431,"low":13863,"close":14232,"volume":39449},{"date":"2025-09-26","open":14102,"high":14232,"low":13813,"close":13883,"volume":56290},{"date":"2025-09-29","open":14711,"high":14711,"low":14022,"close":14022,"volume":146564},{"date":"2025-09-30","open":14022,"high":14112,"low":13833,"close":13833,"volume":53814},{"date":"2025-10-01","open":13873,"high":13943,"low":13813,"close":13833,"volume":28408},{"date":"2025-10-02","open":13943,"high":13982,"low":13803,"close":13933,"volume":35758},{"date":"2025-10-10","open":13973,"high":14671,"low":13863,"close":13993,"volume":52034},{"date":"2025-10-13","open":13773,"high":14272,"low":13663,"close":14202,"volume":52609},{"date":"2025-10-14","open":14092,"high":14621,"low":14092,"close":14381,"volume":148003},{"date":"2025-10-15","open":14501,"high":14561,"low":14182,"close":14421,"volume":56022},{"date":"2025-10-16","open":14441,"high":14970,"low":14431,"close":14970,"volume":230849},{"date":"2025-10-17","open":15459,"high":15768,"low":15070,"close":15748,"volume":610761},{"date":"2025-10-20","open":15469,"high":15479,"low":14875,"close":15179,"volume":219605},{"date":"2025-10-21","open":15159,"high":15578,"low":14960,"close":15120,"volume":231673},{"date":"2025-10-22","open":15419,"high":15858,"low":15209,"close":15499,"volume":307351},{"date":"2025-10-23","open":15628,"high":15828,"low":15199,"close":15229,"volume":177709},{"date":"2025-10-24","open":15429,"high":18411,"low":15379,"close":17214,"volume":4201091},{"date":"2025-10-27","open":17762,"high":17772,"low":16785,"close":17104,"volume":462973},{"date":"2025-10-28","open":17124,"high":17344,"low":16466,"close":17034,"volume":353047},{"date":"2025-10-29","open":16935,"high":17354,"low":16695,"close":16805,"volume":284114},{"date":"2025-10-30","open":16596,"high":16675,"low":15907,"close":15987,"volume":226911},{"date":"2025-10-31","open":16017,"high":16177,"low":15688,"close":15728,"volume":120926},{"date":"2025-11-03","open":16047,"high":16506,"low":15858,"close":16486,"volume":212051,"rsi_14":65.31,"sma_20":15377.0,"sma_60":14879.33,"sma_120":14821.25},{"date":"2025-11-04","open":16566,"high":16645,"low":16117,"close":16137,"volume":144864,"rsi_14":61.94,"sma_20":15492.5,"sma_60":14907.5,"sma_120":14829.42},{"date":"2025-11-05","open":15897,"high":15937,"low":15010,"close":15459,"volume":144763,"rsi_14":53.34,"sma_20":15574.0,"sma_60":14913.33,"sma_120":14837.33},{"date":"2025-11-06","open":16825,"high":17513,"low":16256,"close":16416,"volume":1026369,"rsi_14":54.46,"sma_20":15697.5,"sma_60":14930.0,"sma_120":14851.17},{"date":"2025-11-07","open":15927,"high":16027,"low":15668,"close":15818,"volume":167491,"rsi_14":54.24,"sma_20":15789.0,"sma_60":14940.17,"sma_120":14861.33},{"date":"2025-11-10","open":15937,"high":16237,"low":15459,"close":16107,"volume":104375,"rsi_14":56.37,"sma_20":15884.5,"sma_60":14956.83,"sma_120":14873.42},{"date":"2025-11-11","open":16256,"high":16735,"low":15628,"close":15838,"volume":217493,"rsi_14":52.22,"sma_20":15957.5,"sma_60":14959.0,"sma_120":14885.0},{"date":"2025-11-12","open":15897,"high":16147,"low":15658,"close":16017,"volume":88504,"rsi_14":55.22,"sma_20":16037.5,"sma_60":14970.5,"sma_120":14901.08},{"date":"2025-11-13","open":16017,"high":16506,"low":15858,"close":16386,"volume":156979,"rsi_14":43.03,"sma_20":16108.5,"sma_60":14986.0,"sma_120":14920.25},{"date":"2025-11-14","open":15957,"high":16127,"low":15658,"close":15688,"volume":103307,"rsi_14":39.14,"sma_20":16105.5,"sma_60":14990.0,"sma_120":14934.67},{"date":"2025-11-17","open":15808,"high":15818,"low":15249,"close":15658,"volume":56456,"rsi_14":39.38,"sma_20":16129.5,"sma_60":15001.33,"sma_120":14947.42},{"date":"2025-11-18","open":16586,"high":16705,"low":15508,"close":15618,"volume":237166,"rsi_14":40.57,"sma_20":16154.5,"sma_60":15012.5,"sma_120":14959.92},{"date":"2025-11-19","open":15718,"high":15718,"low":15020,"close":15040,"volume":101485,"rsi_14":42.17,"sma_20":16131.5,"sma_60":15013.83,"sma_120":14970.08},{"date":"2025-11-20","open":15299,"high":15508,"low":15219,"close":15329,"volume":59396,"rsi_14":46.72,"sma_20":16136.5,"sma_60":15021.83,"sma_120":14981.5},{"date":"2025-11-21","open":14661,"high":14860,"low":14561,"close":14561,"volume":69593,"rsi_14":34.21,"sma_20":16003.5,"sma_60":15018.17,"sma_120":14986.92},{"date":"2025-11-24","open":14711,"high":14721,"low":14312,"close":14312,"volume":46492,"rsi_14":34.78,"sma_20":15863.5,"sma_60":15007.5,"sma_120":14984.08},{"date":"2025-11-25","open":14521,"high":14681,"low":14112,"close":14242,"volume":71363,"rsi_14":38.7,"sma_20":15723.5,"sma_60":14993.83,"sma_120":14981.83},{"date":"2025-11-26","open":14352,"high":14890,"low":14352,"close":14830,"volume":52497,"rsi_14":34.19,"sma_20":15624.5,"sma_60":14994.17,"sma_120":14985.67},{"date":"2025-11-27","open":15080,"high":15189,"low":14840,"close":14960,"volume":44948,"rsi_14":40.57,"sma_20":15573.0,"sma_60":15000.83,"sma_120":14987.17},{"date":"2025-11-28","open":15159,"high":15309,"low":15070,"close":15279,"volume":56604,"rsi_14":40.96,"sma_20":15550.5,"sma_60":15016.5,"sma_120":14989.92},{"date":"2025-12-01","open":15379,"high":15608,"low":15299,"close":15369,"volume":90900,"rsi_14":44.67,"sma_20":15494.5,"sma_60":15041.17,"sma_120":14993.33},{"date":"2025-12-02","open":15369,"high":15459,"low":15229,"close":15389,"volume":41924,"rsi_14":42.59,"sma_20":15457.0,"sma_60":15065.0,"sma_120":14996.75},{"date":"2025-12-03","open":15359,"high":15469,"low":15249,"close":15309,"volume":37805,"rsi_14":36.36,"sma_20":15449.5,"sma_60":15087.83,"sma_120":14999.75},{"date":"2025-12-04","open":15219,"high":15359,"low":15040,"close":15149,"volume":42059,"rsi_14":42.11,"sma_20":15386.0,"sma_60":15105.17,"sma_120":14999.92},{"date":"2025-12-05","open":15159,"high":15289,"low":15040,"close":15139,"volume":43148,"rsi_14":42.35,"sma_20":15352.0,"sma_60":15123.0,"sma_120":14999.25},{"date":"2025-12-08","open":15189,"high":15917,"low":15179,"close":15887,"volume":175435,"rsi_14":53.28,"sma_20":15341.0,"sma_60":15153.17,"sma_120":15008.58},{"date":"2025-12-09","open":15618,"high":16536,"low":15608,"close":16266,"volume":353724,"rsi_14":65.73,"sma_20":15362.5,"sma_60":15187.33,"sma_120":15021.42},{"date":"2025-12-10","open":16675,"high":16755,"low":16237,"close":16406,"volume":270908,"rsi_14":64.36,"sma_20":15382.0,"sma_60":15224.17,"sma_120":15035.33},{"date":"2025-12-11","open":16576,"high":16576,"low":15947,"close":16007,"volume":104868,"rsi_14":71.39,"sma_20":15363.0,"sma_60":15254.0,"sma_120":15046.58},{"date":"2025-12-12","open":16087,"high":16197,"low":15259,"close":15957,"volume":77948,"rsi_14":75.86,"sma_20":15376.5,"sma_60":15280.5,"sma_120":15057.5},{"date":"2025-12-15","open":15798,"high":16456,"low":15658,"close":15987,"volume":118435,"rsi_14":77.78,"sma_20":15393.0,"sma_60":15306.17,"sma_120":15065.0},{"date":"2025-12-16","open":16326,"high":16346,"low":15419,"close":15419,"volume":443167,"rsi_14":59.42,"sma_20":15383.0,"sma_60":15321.67,"sma_120":15072.33},{"date":"2025-12-17","open":15528,"high":15738,"low":15309,"close":15399,"volume":98528,"rsi_14":57.28,"sma_20":15401.0,"sma_60":15340.0,"sma_120":15074.17},{"date":"2025-12-18","open":15080,"high":15080,"low":14860,"close":14900,"volume":55604,"rsi_14":44.06,"sma_20":15379.5,"sma_60":15347.17,"sma_120":15071.5},{"date":"2025-12-19","open":15050,"high":15120,"low":14591,"close":14910,"volume":56779,"rsi_14":42.63,"sma_20":15397.0,"sma_60":15356.5,"sma_120":15067.75},{"date":"2025-12-22","open":15060,"high":15648,"low":15060,"close":15489,"volume":71245,"rsi_14":51.36,"sma_20":15456.0,"sma_60":15378.83,"sma_120":15072.17},{"date":"2025-12-23","open":15469,"high":15489,"low":15229,"close":15289,"volume":35016,"rsi_14":49.74,"sma_20":15508.5,"sma_60":15392.67,"sma_120":15075.83},{"date":"2025-12-24","open":15309,"high":15489,"low":15139,"close":15159,"volume":34965,"rsi_14":50.13,"sma_20":15525.0,"sma_60":15407.5,"sma_120":15079.0},{"date":"2025-12-26","open":15159,"high":15269,"low":14920,"close":14940,"volume":43455,"rsi_14":47.49,"sma_20":15524.0,"sma_60":15419.33,"sma_120":15080.83},{"date":"2025-12-29","open":14860,"high":15220,"low":14820,"close":15110,"volume":46998,"rsi_14":37.8,"sma_20":15513.5,"sma_60":15439.17,"sma_120":15079.92},{"date":"2025-12-30","open":15030,"high":15030,"low":14750,"close":14800,"volume":48502,"rsi_14":27.05,"sma_20":15483.0,"sma_60":15451.5,"sma_120":15079.0},{"date":"2026-01-02","open":14800,"high":14810,"low":14380,"close":14410,"volume":86633,"rsi_14":21.19,"sma_20":15432.0,"sma_60":15460.5,"sma_120":15077.0},{"date":"2026-01-05","open":15480,"high":16020,"low":15060,"close":15310,"volume":301632,"rsi_14":40.84,"sma_20":15430.0,"sma_60":15484.5,"sma_120":15083.5},{"date":"2026-01-06","open":16200,"high":16370,"low":15730,"close":15800,"volume":275535,"rsi_14":47.77,"sma_20":15460.5,"sma_60":15514.67,"sma_120":15093.92},{"date":"2026-01-07","open":15900,"high":15960,"low":15020,"close":15220,"volume":141415,"rsi_14":41.95,"sma_20":15462.5,"sma_60":15534.5,"sma_120":15099.92},{"date":"2026-01-08","open":15220,"high":15400,"low":14850,"close":14930,"volume":72557,"rsi_14":44.42,"sma_20":15412.5,"sma_60":15546.0,"sma_120":15102.0},{"date":"2026-01-09","open":15030,"high":15030,"low":14730,"close":14870,"volume":49719,"rsi_14":44.05,"sma_20":15340.5,"sma_60":15553.5,"sma_120":15104.58},{"date":"2026-01-12","open":14890,"high":15290,"low":14810,"close":15170,"volume":90022,"rsi_14":52.51,"sma_20":15276.5,"sma_60":15565.33,"sma_120":15109.33},{"date":"2026-01-13","open":15280,"high":15760,"low":15150,"close":15700,"volume":107714,"rsi_14":57.34,"sma_20":15259.0,"sma_60":15576.83,"sma_120":15118.58},{"date":"2026-01-14","open":15600,"high":15600,"low":15160,"close":15230,"volume":61127,"rsi_14":47.0,"sma_20":15220.5,"sma_60":15567.5,"sma_120":15123.67},{"date":"2026-01-15","open":15130,"high":15580,"low":15020,"close":15580,"volume":75174,"rsi_14":52.43,"sma_20":15198.0,"sma_60":15573.5,"sma_120":15127.75},{"date":"2026-01-16","open":15560,"high":15760,"low":15270,"close":15600,"volume":102488,"rsi_14":13.04,"sma_20":21617.0,"sma_60":18421.83,"sma_120":16005.92},{"date":"2026-01-19","open":15550,"high":18870,"low":15360,"close":17990,"volume":3081938,"rsi_14":70.87,"sma_20":15332.5,"sma_60":15621.67,"sma_120":15153.75},{"date":"2026-01-20","open":17530,"high":18090,"low":16920,"close":17200,"volume":801809,"rsi_14":63.28,"sma_20":15445.5,"sma_60":15653.83,"sma_120":15170.42},{"date":"2026-01-21","open":16710,"high":17630,"low":16290,"close":17600,"volume":581834,"rsi_14":67.59,"sma_20":15578.0,"sma_60":15659.5,"sma_120":15190.58},{"date":"2026-01-22","open":18420,"high":22850,"low":18100,"close":22850,"volume":3265325,"rsi_14":82.92,"sma_20":15944.0,"sma_60":15754.5,"sma_120":15256.0},{"date":"2026-01-23","open":25200,"high":25650,"low":22550,"close":23400,"volume":3292621,"rsi_14":82.44,"sma_20":16347.5,"sma_60":15859.83,"sma_120":15325.67},{"date":"2026-01-26","open":25050,"high":27750,"low":24000,"close":24850,"volume":4721002,"rsi_14":83.69,"sma_20":16830.0,"sma_60":15993.17,"sma_120":15407.75},{"date":"2026-01-27","open":23150,"high":24950,"low":23150,"close":24600,"volume":700519,"rsi_14":85.8,"sma_20":17311.0,"sma_60":16136.0,"sma_120":15485.25},{"date":"2026-01-28","open":25300,"high":25350,"low":24900,"close":25350,"volume":725912,"rsi_14":88.42,"sma_20":17823.0,"sma_60":16295.67,"sma_120":15570.08},{"date":"2026-01-29","open":25700,"high":25750,"low":24550,"close":25750,"volume":692403,"rsi_14":89.14,"sma_20":18370.5,"sma_60":16449.33,"sma_120":15664.33},{"date":"2026-01-30","open":27950,"high":29000,"low":25450,"close":25950,"volume":1794519,"rsi_14":89.06,"sma_20":18947.5,"sma_60":16612.17,"sma_120":15759.83},{"date":"2026-02-02","open":24950,"high":26550,"low":24000,"close":24200,"volume":644416,"rsi_14":78.3,"sma_20":19392.0,"sma_60":16757.17,"sma_120":15835.25},{"date":"2026-02-03","open":24950,"high":25950,"low":23550,"close":24850,"volume":769029,"rsi_14":81.64,"sma_20":19844.5,"sma_60":16897.0,"sma_120":15913.5},{"date":"2026-02-04","open":24300,"high":27150,"low":24300,"close":25950,"volume":1095072,"rsi_14":82.51,"sma_20":20381.0,"sma_60":17065.17,"sma_120":16002.67},{"date":"2026-02-05","open":26350,"high":27550,"low":25700,"close":26000,"volume":872852,"rsi_14":82.54,"sma_20":20934.5,"sma_60":17229.33,"sma_120":16093.08},{"date":"2026-02-06","open":24800,"high":25200,"low":23650,"close":24550,"volume":375253,"rsi_14":71.81,"sma_20":21418.5,"sma_60":17373.83,"sma_120":16166.42},{"date":"2026-02-09","open":25500,"high":26200,"low":24600,"close":25800,"volume":442922,"rsi_14":77.74,"sma_20":21950.0,"sma_60":17536.17,"sma_120":16253.33},{"date":"2026-02-10","open":27250,"high":27850,"low":25550,"close":25550,"volume":757369,"rsi_14":75.9,"sma_20":22442.5,"sma_60":17688.17,"sma_120":16337.08},{"date":"2026-02-11","open":26250,"high":26550,"low":24850,"close":25500,"volume":290876,"rsi_14":63.05,"sma_20":22956.0,"sma_60":17851.0,"sma_120":16420.5},{"date":"2026-02-12","open":25900,"high":26450,"low":24600,"close":25250,"volume":722064,"rsi_14":59.39,"sma_20":23439.5,"sma_60":18010.17,"sma_120":16505.75},{"date":"2026-02-13","open":24600,"high":25050,"low":23850,"close":24800,"volume":553856,"rsi_14":49.72,"sma_20":23899.5,"sma_60":18162.5,"sma_120":16587.5},{"date":"2026-02-19","open":24950,"high":25350,"low":23050,"close":25300,"volume":882379,"rsi_14":53.85,"sma_20":24265.0,"sma_60":18332.83,"sma_120":16673.33},{"date":"2026-02-20","open":25300,"high":25850,"low":24350,"close":24650,"volume":613622,"rsi_14":46.11,"sma_20":24637.5,"sma_60":18487.5,"sma_120":16754.67},{"date":"2026-02-23","open":25000,"high":25500,"low":23350,"close":23550,"volume":526170,"rsi_14":38.66,"sma_20":24935.0,"sma_60":18636.67,"sma_120":16827.42},{"date":"2026-02-24","open":23800,"high":27850,"low":23800,"close":26100,"volume":5865983,"rsi_14":50.62,"sma_20":25097.5,"sma_60":18832.5,"sma_120":16920.0},{"date":"2026-02-25","open":26950,"high":29450,"low":26550,"close":26650,"volume":3635038,"rsi_14":61.29,"sma_20":25260.0,"sma_60":19038.67,"sma_120":17016.25},{"date":"2026-02-26","open":26800,"high":27450,"low":25900,"close":26350,"volume":1171061,"rsi_14":57.14,"sma_20":25335.0,"sma_60":19230.0,"sma_120":17112.08},{"date":"2026-02-27","open":26200,"high":27650,"low":25550,"close":26900,"volume":1443960,"rsi_14":54.77,"sma_20":25450.0,"sma_60":19428.33,"sma_120":17214.58},{"date":"2026-03-03","open":25900,"high":27300,"low":24000,"close":24000,"volume":1246509,"rsi_14":42.19,"sma_20":25382.5,"sma_60":19573.0,"sma_120":17294.75},{"date":"2026-03-04","open":22900,"high":23475,"low":19250,"close":19550,"volume":987788,"rsi_14":34.18,"sma_20":25072.5,"sma_60":19642.0,"sma_120":17341.58},{"date":"2026-03-05","open":21500,"high":23250,"low":21400,"close":22600,"volume":704019,"rsi_14":40.91,"sma_20":24905.0,"sma_60":19761.5,"sma_120":17413.25},{"date":"2026-03-06","open":22600,"high":24650,"low":22350,"close":23950,"volume":725525,"rsi_14":45.72,"sma_20":24892.5,"sma_60":19904.83,"sma_120":17496.33},{"date":"2026-03-09","open":22150,"high":23600,"low":21500,"close":22600,"volume":389491,"rsi_14":42.75,"sma_20":24780.0,"sma_60":20028.33,"sma_120":17566.75},{"date":"2026-03-10","open":23950,"high":23950,"low":22600,"close":23350,"volume":370200,"rsi_14":45.37,"sma_20":24650.0,"sma_60":20164.5,"sma_120":17643.75},{"date":"2026-03-11","open":23950,"high":24700,"low":22650,"close":22800,"volume":435527,"rsi_14":45.15,"sma_20":24490.0,"sma_60":20279.0,"sma_120":17716.08},{"date":"2026-03-12","open":22800,"high":23700,"low":22400,"close":22850,"volume":186729,"rsi_14":43.92,"sma_20":24405.0,"sma_60":20388.0,"sma_120":17787.67},{"date":"2026-03-13","open":22500,"high":22650,"low":21900,"close":22250,"volume":320437,"rsi_14":44.03,"sma_20":24227.5,"sma_60":20484.67,"sma_120":17854.42},{"date":"2026-03-16","open":22150,"high":22650,"low":21300,"close":21750,"volume":213036,"rsi_14":45.38,"sma_20":24037.5,"sma_60":20579.67,"sma_120":17916.83},{"date":"2026-03-17","open":22150,"high":22650,"low":21600,"close":21700,"volume":209194,"rsi_14":37.06,"sma_20":23847.5,"sma_60":22158.5,"sma_120":18816.67},{"date":"2026-03-18","open":22250,"high":22250,"low":21600,"close":21700,"volume":218705,"rsi_14":34.95,"sma_20":23670.0,"sma_60":22230.17,"sma_120":18900.83},{"date":"2026-03-19","open":21200,"high":21200,"low":20600,"close":20750,"volume":243239,"rsi_14":33.63,"sma_20":23467.5,"sma_60":22287.5,"sma_120":18976.75},{"date":"2026-03-20","open":20750,"high":21100,"low":20400,"close":20800,"volume":179023,"rsi_14":31.63,"sma_20":23242.5,"sma_60":22351.33,"sma_120":19053.92},{"date":"2026-03-23","open":19970,"high":20150,"low":19300,"close":19350,"volume":204052,"rsi_14":34.65,"sma_20":22977.5,"sma_60":22377.17,"sma_120":19121.08},{"date":"2026-03-24","open":20150,"high":20550,"low":19750,"close":20200,"volume":133686,"rsi_14":52.81,"sma_20":22810.0,"sma_60":22421.83,"sma_120":19196.0},{"date":"2026-03-25","open":20300,"high":21200,"low":20000,"close":20950,"volume":165409,"rsi_14":41.08,"sma_20":22552.5,"sma_60":22482.67,"sma_120":19277.0},{"date":"2026-03-26","open":20950,"high":21600,"low":20550,"close":20650,"volume":194841,"rsi_14":29.88,"sma_20":22252.5,"sma_60":22543.67,"sma_120":19327.5},{"date":"2026-03-27","open":20600,"high":21600,"low":19820,"close":21000,"volume":213784,"rsi_14":38.89,"sma_20":21985.0,"sma_60":22601.17,"sma_120":19368.17},{"date":"2026-03-30","open":19970,"high":20850,"low":19860,"close":20350,"volume":139943,"rsi_14":28.87,"sma_20":21657.5,"sma_60":22607.0,"sma_120":19403.25},{"date":"2026-03-31","open":20650,"high":20900,"low":19890,"close":19970,"volume":216813,"rsi_14":29.58,"sma_20":21456.0,"sma_60":22631.0,"sma_120":19446.42},{"date":"2026-04-01","open":20598,"high":21500,"low":20498,"close":21300,"volume":181713,"rsi_14":40.2,"sma_20":21541.0,"sma_60":22622.67,"sma_120":19503.42},{"date":"2026-04-02","open":21400,"high":22200,"low":19870,"close":20100,"volume":331596,"rsi_14":37.66,"sma_20":21416.0,"sma_60":22603.5,"sma_120":19540.25},{"date":"2026-04-03","open":20500,"high":20800,"low":19850,"close":20500,"volume":138490,"rsi_14":42.74,"sma_20":21243.5,"sma_60":22599.33,"sma_120":19578.0},{"date":"2026-04-06","open":20500,"high":21400,"low":20450,"close":20700,"volume":186415,"rsi_14":44.29,"sma_20":21148.5,"sma_60":22515.17,"sma_120":19608.17},{"date":"2026-04-07","open":20700,"high":21700,"low":20050,"close":20300,"volume":217390,"rsi_14":42.36,"sma_20":20996.0,"sma_60":22424.33,"sma_120":19640.58},{"date":"2026-04-08","open":21200,"high":21250,"low":20650,"close":21250,"volume":174649,"rsi_14":52.73,"sma_20":20918.5,"sma_60":22386.0,"sma_120":19680.58},{"date":"2026-04-09","open":21250,"high":21500,"low":20550,"close":20800,"volume":141429,"rsi_14":50.0,"sma_20":20816.0,"sma_60":22356.0,"sma_120":19712.58},{"date":"2026-04-10","open":21150,"high":21250,"low":20750,"close":20950,"volume":112988,"rsi_14":59.69,"sma_20":20751.0,"sma_60":22317.67,"sma_120":19747.42},{"date":"2026-04-13","open":20950,"high":21550,"low":20500,"close":20550,"volume":167265,"rsi_14":52.24,"sma_20":20691.0,"sma_60":22277.67,"sma_120":19777.0},{"date":"2026-04-14","open":21000,"high":21350,"low":20700,"close":21000,"volume":144321,"rsi_14":50.33,"sma_20":20656.0,"sma_60":22254.33,"sma_120":19814.25},{"date":"2026-04-15","open":21450,"high":22200,"low":21100,"close":21850,"volume":380257,"rsi_14":57.44,"sma_20":20663.5,"sma_60":22241.83,"sma_120":19849.67},{"date":"2026-04-16","open":22000,"high":22150,"low":21450,"close":21750,"volume":170583,"rsi_14":54.8,"sma_20":20713.5,"sma_60":22229.33,"sma_120":19890.92},{"date":"2026-04-17","open":22100,"high":23800,"low":21450,"close":22550,"volume":941490,"rsi_14":63.82,"sma_20":20801.0,"sma_60":22216.83,"sma_120":19943.67},{"date":"2026-04-20","open":22550,"high":24600,"low":22000,"close":22850,"volume":904436,"rsi_14":68.27,"sma_20":20976.0,"sma_60":22222.67,"sma_120":20004.83},{"date":"2026-04-21","open":23750,"high":27250,"low":23250,"close":25250,"volume":5460588,"rsi_14":72.22,"sma_20":21228.5,"sma_60":22265.17,"sma_120":20082.58},{"date":"2026-04-22","open":25700,"high":26550,"low":24400,"close":25850,"volume":1608919,"rsi_14":84.02,"sma_20":21473.5,"sma_60":22326.83,"sma_120":20166.58},{"date":"2026-04-23","open":25850,"high":26150,"low":23700,"close":24700,"volume":846693,"rsi_14":72.83,"sma_20":21676.0,"sma_60":22388.5,"sma_120":20236.58},{"date":"2026-04-24","open":24800,"high":25350,"low":24050,"close":24600,"volume":496382,"rsi_14":71.43,"sma_20":21856.0,"sma_60":22448.5,"sma_120":20307.92},{"date":"2026-04-27","open":24750,"high":25150,"low":24250,"close":24850,"volume":412181,"rsi_14":75.42,"sma_20":22081.0,"sma_60":22524.33,"sma_120":20383.58},{"date":"2026-04-28","open":25200,"high":25500,"low":24450,"close":24750,"volume":508166,"rsi_14":71.6,"sma_20":22320.0,"sma_60":23052.83,"sma_120":19674.25},{"date":"2026-04-29","open":24500,"high":25000,"low":24300,"close":24700,"volume":255126,"rsi_14":75.32,"sma_20":22492.5,"sma_60":23069.5,"sma_120":19602.75},{"date":"2026-04-30","open":24800,"high":24850,"low":23400,"close":23600,"volume":307090,"rsi_14":62.59,"sma_20":22875.0,"sma_60":21480.67,"sma_120":22882.83},{"date":"2026-05-04","open":24050,"high":24700,"low":23700,"close":23700,"volume":321665,"rsi_14":68.86,"sma_20":22827.5,"sma_60":22987.83,"sma_120":19872.5},{"date":"2026-05-06","open":23800,"high":24900,"low":23350,"close":24600,"volume":448605,"rsi_14":70.45,"sma_20":23022.5,"sma_60":22983.67,"sma_120":19940.33},{"date":"2026-05-07","open":24850,"high":24900,"low":23500,"close":23550,"volume":338813,"rsi_14":59.44,"sma_20":23185.0,"sma_60":22943.67,"sma_120":20004.42},{"date":"2026-05-08","open":23600,"high":24150,"low":22850,"close":23300,"volume":224612,"rsi_14":58.47,"sma_20":23287.5,"sma_60":22898.67,"sma_120":20064.0},{"date":"2026-05-11","open":23300,"high":23350,"low":22200,"close":22300,"volume":222571,"rsi_14":48.66,"sma_20":23362.5,"sma_60":22861.17,"sma_120":20117.5},{"date":"2026-05-12","open":22450,"high":22500,"low":20600,"close":21100,"volume":295569,"rsi_14":41.46,"sma_20":23370.0,"sma_60":22782.83,"sma_120":20159.5},{"date":"2026-05-13","open":21000,"high":21800,"low":20500,"close":21200,"volume":183245,"rsi_14":24.53,"sma_20":23402.5,"sma_60":22710.33,"sma_120":20199.25},{"date":"2026-05-14","open":22050,"high":22100,"low":20700,"close":21350,"volume":175291,"rsi_14":20.0,"sma_20":23420.0,"sma_60":22641.17,"sma_120":20246.08},{"date":"2026-05-15","open":21650,"high":21950,"low":19310,"close":19630,"volume":262629,"rsi_14":18.59,"sma_20":23309.0,"sma_60":22547.5,"sma_120":20278.83},{"date":"2026-05-18","open":19500,"high":19780,"low":18310,"close":19720,"volume":165123,"rsi_14":19.73,"sma_20":23207.5,"sma_60":22462.83,"sma_120":20312.67},{"date":"2026-05-19","open":19300,"high":19850,"low":18780,"close":19000,"volume":145343,"rsi_14":15.71,"sma_20":23030.0,"sma_60":22357.83,"sma_120":20345.33},{"date":"2026-05-20","open":19000,"high":19250,"low":18020,"close":18410,"volume":132694,"rsi_14":14.86,"sma_20":22808.0,"sma_60":22253.83,"sma_120":20370.67},{"date":"2026-05-21","open":18820,"high":19560,"low":18820,"close":19190,"volume":158838,"rsi_14":21.74,"sma_20":22505.0,"sma_60":22181.17,"sma_120":20408.92},{"date":"2026-05-22","open":19600,"high":20450,"low":19600,"close":20000,"volume":182568,"rsi_14":30.97,"sma_20":22212.5,"sma_60":22079.5,"sma_120":20456.0},{"date":"2026-05-26","open":21000,"high":21050,"low":20050,"close":20200,"volume":200142,"rsi_14":31.69,"sma_20":21987.5,"sma_60":21972.0,"sma_120":20505.33},{"date":"2026-05-27","open":20250,"high":20325,"low":18970,"close":19010,"volume":222858,"rsi_14":21.62,"sma_20":21708.0,"sma_60":21849.67,"sma_120":20539.83},{"date":"2026-05-28","open":19650,"high":20150,"low":17910,"close":19000,"volume":215636,"rsi_14":24.18,"sma_20":21415.5,"sma_60":21718.0,"sma_120":20573.17},{"date":"2026-05-29","open":19080,"high":19230,"low":17990,"close":18620,"volume":150713,"rsi_14":23.83,"sma_20":21109.0,"sma_60":21628.33,"sma_120":20600.67},{"date":"2026-06-01","open":18170,"high":18620,"low":17600,"close":17680,"volume":201142,"rsi_14":23.99,"sma_20":20758.0,"sma_60":21597.17,"sma_120":20619.58},{"date":"2026-06-02","open":17650,"high":17990,"low":16000,"close":16970,"volume":170386,"rsi_14":25.39,"sma_20":20426.5,"sma_60":21503.33,"sma_120":20632.42},{"date":"2026-06-04","open":16970,"high":17970,"low":16970,"close":17300,"volume":90086,"rsi_14":27.38,"sma_20":20106.5,"sma_60":21392.5,"sma_120":20648.67},{"date":"2026-06-05","open":17000,"high":17130,"low":16000,"close":16330,"volume":126338,"rsi_14":23.41,"sma_20":19693.0,"sma_60":21288.0,"sma_120":20658.17},{"date":"2026-06-08","open":15100,"high":16130,"low":15010,"close":15110,"volume":160051,"rsi_14":24.72,"sma_20":19271.0,"sma_60":21150.67,"sma_120":20657.58},{"date":"2026-06-09","open":15200,"high":15990,"low":15200,"close":15750,"volume":134794,"rsi_14":29.08,"sma_20":18893.5,"sma_60":21033.17,"sma_120":20656.08},{"date":"2026-06-10","open":15650,"high":16060,"low":15130,"close":15540,"volume":108791,"rsi_14":30.73,"sma_20":18555.5,"sma_60":20911.33,"sma_120":20649.67},{"date":"2026-06-11","open":15350,"high":15890,"low":14910,"close":15890,"volume":77860,"rsi_14":35.58,"sma_20":18295.0,"sma_60":20805.33,"sma_120":20645.0},{"date":"2026-06-12","open":16270,"high":17160,"low":16260,"close":16730,"volume":130371,"rsi_14":36.02,"sma_20":18071.5,"sma_60":20721.67,"sma_120":20650.67},{"date":"2026-06-15","open":17320,"high":17480,"low":16850,"close":17000,"volume":106454,"rsi_14":31.84,"sma_20":17854.0,"sma_60":20643.33,"sma_120":20659.0},{"date":"2026-06-16","open":17030,"high":17200,"low":16300,"close":16840,"volume":70155,"rsi_14":29.56,"sma_20":17714.5,"sma_60":20562.33,"sma_120":20665.75},{"date":"2026-06-17","open":16980,"high":17140,"low":16620,"close":16840,"volume":80028,"rsi_14":56.91,"sma_20":16832.0,"sma_60":20132.0,"sma_120":20757.67},{"date":"2026-06-18","open":16830,"high":16980,"low":16070,"close":16120,"volume":81444,"rsi_14":31.4,"sma_20":17426.5,"sma_60":20419.17,"sma_120":20682.92},{"date":"2026-06-19","open":15980,"high":16820,"low":15320,"close":15720,"volume":113899,"rsi_14":31.31,"sma_20":17292.0,"sma_60":20358.67,"sma_120":20689.42},{"date":"2026-06-22","open":15100,"high":15940,"low":15100,"close":15400,"volume":74826,"rsi_14":34.03,"sma_20":17102.5,"sma_60":20278.67,"sma_120":20693.17},{"date":"2026-06-23","open":15390,"high":15600,"low":14030,"close":14040,"volume":123443,"rsi_14":31.19,"sma_20":16804.5,"sma_60":20163.5,"sma_120":20680.75},{"date":"2026-06-24","open":14040,"high":14600,"low":13930,"close":14350,"volume":134875,"rsi_14":31.02,"sma_20":16512.0,"sma_60":20058.5,"sma_120":20672.58},{"date":"2026-06-25","open":14340,"high":14720,"low":13920,"close":13920,"volume":103647,"rsi_14":33.33,"sma_20":16257.5,"sma_60":19940.5,"sma_120":20661.92},{"date":"2026-06-26","open":13720,"high":13920,"low":12500,"close":12870,"volume":178742,"rsi_14":34.14,"sma_20":15951.0,"sma_60":19815.83,"sma_120":20644.33},{"date":"2026-06-29","open":12870,"high":14620,"low":12870,"close":14560,"volume":126495,"rsi_14":42.66,"sma_20":15748.0,"sma_60":19725.67,"sma_120":20639.75},{"date":"2026-06-30","open":14560,"high":14560,"low":13800,"close":13990,"volume":59058,"rsi_14":40.85,"sma_20":15563.5,"sma_60":19604.67,"sma_120":20633.0},{"date":"2026-07-01","open":14110,"high":14340,"low":13770,"close":13910,"volume":73386,"rsi_14":37.93,"sma_20":15410.5,"sma_60":19501.5,"sma_120":20628.83},{"date":"2026-07-02","open":13740,"high":13900,"low":13060,"close":13060,"volume":91068,"rsi_14":27.65,"sma_20":15198.5,"sma_60":19377.5,"sma_120":20610.08},{"date":"2026-07-03","open":13060,"high":13800,"low":12500,"close":13680,"volume":99385,"rsi_14":30.61,"sma_20":15066.0,"sma_60":19260.5,"sma_120":20592.42},{"date":"2026-07-06","open":13680,"high":13690,"low":12550,"close":13310,"volume":58204,"rsi_14":29.87,"sma_20":14976.0,"sma_60":19144.0,"sma_120":20576.5},{"date":"2026-07-07","open":13310,"high":13530,"low":12500,"close":12800,"volume":79612,"rsi_14":28.23,"sma_20":14828.5,"sma_60":19003.17,"sma_120":20558.75},{"date":"2026-07-08","open":12500,"high":12800,"low":11850,"close":11960,"volume":104566,"rsi_14":27.87,"sma_20":14649.5,"sma_60":18855.83,"sma_120":20534.5},{"date":"2026-07-09","open":11960,"high":12600,"low":11840,"close":12060,"volume":73876,"rsi_14":29.89,"sma_20":14458.0,"sma_60":18707.67,"sma_120":20508.58},{"date":"2026-07-10","open":12050,"high":13150,"low":12040,"close":12970,"volume":74073,"rsi_14":37.46,"sma_20":14270.0,"sma_60":18581.33,"sma_120":20485.83},{"date":"2026-07-13","open":12980,"high":13680,"low":12270,"close":12370,"volume":85001,"rsi_14":40.65,"sma_20":14038.5,"sma_60":18437.5,"sma_120":20462.0},{"date":"2026-07-14","open":12370,"high":12600,"low":11300,"close":11900,"volume":99027,"rsi_14":36.52,"sma_20":13791.5,"sma_60":18271.67,"sma_120":20431.33},{"date":"2026-07-15","open":12060,"high":12830,"low":12060,"close":12550,"volume":55572,"rsi_14":42.64,"sma_20":13577.0,"sma_60":18118.33,"sma_120":20405.92},{"date":"2026-07-16","open":12440,"high":12680,"low":11900,"close":12210,"volume":48651,"rsi_14":46.16,"sma_20":13381.5,"sma_60":17946.0,"sma_120":20357.75},{"date":"2026-07-20","open":11780,"high":11990,"low":11440,"close":11620,"volume":58865,"rsi_14":30.4,"sma_20":13176.5,"sma_60":17758.83,"sma_120":20311.25},{"date":"2026-07-21","open":11310,"high":11800,"low":11220,"close":11500,"volume":58115,"rsi_14":32.34,"sma_20":12981.5,"sma_60":17529.67,"sma_120":20260.42},{"date":"2026-07-22","open":11720,"high":12310,"low":11720,"close":11810,"volume":58722,"rsi_14":35.58,"sma_20":12870.0,"sma_60":17295.67,"sma_120":20168.42},{"date":"2026-07-23","open":11810,"high":12620,"low":11810,"close":12620,"volume":41107,"rsi_14":46.96,"sma_20":12783.5,"sma_60":17094.33,"sma_120":20078.58},{"date":"2026-07-24","open":12620,"high":12620,"low":11960,"close":12030,"volume":46176,"rsi_14":38.56,"sma_20":12689.0,"sma_60":16884.83,"sma_120":19971.75},{"date":"2026-07-27","open":12470,"high":12470,"low":11910,"close":12140,"volume":32084,"rsi_14":41.58,"sma_20":12652.5,"sma_60":16673.0,"sma_120":19867.92},{"date":"2026-07-28","open":11690,"high":11900,"low":11040,"close":11140,"volume":83291,"rsi_14":38.84,"sma_20":12481.5,"sma_60":16446.17,"sma_120":19749.5},{"date":"2026-07-29","open":11150,"high":11480,"low":9800,"close":10080,"volume":201729,"rsi_14":37.73,"sma_20":12286.0,"sma_60":16202.5,"sma_120":19618.92},{"date":"2026-07-30","open":9250,"high":10890,"low":9250,"close":10260,"volume":124105,"rsi_14":38.37,"sma_20":12103.5,"sma_60":15980.17,"sma_120":19488.17},{"date":"2026-07-31","open":10570,"high":11470,"low":10570,"close":11300,"volume":87763,"rsi_14":39.39,"sma_20":12015.5,"sma_60":15773.5,"sma_120":19380.67},{"date":"2026-08-03","open":11390,"high":11940,"low":11080,"close":11500,"volume":53470,"rsi_14":44.18,"sma_20":11906.5,"sma_60":15555.17,"sma_120":19269.42},{"date":"2026-08-04","open":11550,"high":12170,"low":11550,"close":12090,"volume":62207,"rsi_14":51.25,"sma_20":11845.5,"sma_60":15364.17,"sma_120":19153.92},{"date":"2026-08-05","open":12500,"high":12540,"low":12170,"close":12450,"volume":70987,"rsi_14":49.32,"sma_20":11828.0,"sma_60":15183.33,"sma_120":19041.0},{"date":"2026-08-06","open":12400,"high":13320,"low":12220,"close":12720,"volume":85090,"rsi_14":53.53,"sma_20":11866.0,"sma_60":15023.67,"sma_120":18942.42},{"date":"2026-08-07","open":13110,"high":13540,"low":12450,"close":13030,"volume":125940,"rsi_14":60.14,"sma_20":11914.5,"sma_60":14889.17,"sma_120":18836.0},{"date":"2026-08-10","open":13040,"high":13700,"low":12700,"close":13700,"volume":87754,"rsi_14":64.67,"sma_20":11951.0,"sma_60":14764.17,"sma_120":18737.25},{"date":"2026-08-11","open":13700,"high":13900,"low":13450,"close":13650,"volume":73456,"rsi_14":62.71,"sma_20":12015.0,"sma_60":14635.83,"sma_120":18638.5},{"date":"2026-08-12","open":13550,"high":14040,"low":13270,"close":13600,"volume":110026,"rsi_14":57.56,"sma_20":12100.0,"sma_60":14535.33,"sma_120":18541.42},{"date":"2026-08-13","open":13840,"high":13840,"low":13450,"close":13630,"volume":64590,"rsi_14":63.51,"sma_20":12154.0,"sma_60":14433.83,"sma_120":18448.33},{"date":"2026-08-14","open":13690,"high":13970,"low":13250,"close":13960,"volume":66034,"rsi_14":64.82,"sma_20":12241.5,"sma_60":14349.83,"sma_120":18353.83},{"date":"2026-08-18","open":14080,"high":14170,"low":13250,"close":13460,"volume":87885,"rsi_14":70.57,"sma_20":12333.5,"sma_60":14267.33,"sma_120":18260.58},{"date":"2026-08-19","open":13180,"high":13450,"low":12800,"close":13230,"volume":44292,"rsi_14":82.74,"sma_20":12420.0,"sma_60":14168.0,"sma_120":18174.58},{"date":"2026-08-20","open":13290,"high":13710,"low":13140,"close":13230,"volume":41271,"rsi_14":82.07,"sma_20":12491.0,"sma_60":14055.17,"sma_120":18067.33},{"date":"2026-08-21","open":13210,"high":13210,"low":12520,"close":12580,"volume":49826,"rsi_14":65.09,"sma_20":12489.0,"sma_60":13928.17,"sma_120":17950.08},{"date":"2026-08-24","open":12580,"high":13240,"low":12580,"close":12920,"volume":49640,"rsi_14":66.21,"sma_20":12533.5,"sma_60":13826.67,"sma_120":17838.17},{"date":"2026-08-25","open":12800,"high":13230,"low":12460,"close":13150,"volume":38486,"rsi_14":63.18,"sma_20":12584.0,"sma_60":13729.17,"sma_120":17723.58},{"date":"2026-08-26","open":13070,"high":13350,"low":12890,"close":13270,"volume":31752,"rsi_14":60.85,"sma_20":12690.5,"sma_60":13640.0,"sma_120":17634.17},{"date":"2026-08-27","open":13300,"high":14240,"low":13300,"close":14100,"volume":139095,"rsi_14":65.9,"sma_20":12891.5,"sma_60":13580.33,"sma_120":17588.75},{"date":"2026-08-28","open":13990,"high":14100,"low":13640,"close":13930,"volume":45098,"rsi_14":60.71,"sma_20":13075.0,"sma_60":13529.67,"sma_120":17516.5},{"date":"2026-08-31","open":13930,"high":14190,"low":13500,"close":14160,"volume":71736,"rsi_14":56.12,"sma_20":13218.0,"sma_60":13477.33,"sma_120":17434.92},{"date":"2026-09-01","open":14170,"high":15290,"low":13930,"close":14140,"volume":170919,"rsi_14":56.57,"sma_20":13350.0,"sma_60":13440.83,"sma_120":17364.42},{"date":"2026-09-02","open":13900,"high":13910,"low":13200,"close":13200,"volume":83157,"rsi_14":45.67,"sma_20":13405.5,"sma_60":13409.0,"sma_120":17279.83},{"date":"2026-09-03","open":13300,"high":13510,"low":12850,"close":12980,"volume":58186,"rsi_14":43.24,"sma_20":13432.0,"sma_60":13362.83,"sma_120":17198.0},{"date":"2026-09-04","open":13050,"high":13470,"low":13050,"close":13290,"volume":30495,"rsi_14":43.01,"sma_20":13460.5,"sma_60":13325.33,"sma_120":17118.33},{"date":"2026-09-07","open":13520,"high":13550,"low":13220,"close":13300,"volume":31980,"rsi_14":48.14,"sma_20":13474.0,"sma_60":13282.17,"sma_120":17043.75},{"date":"2026-09-08","open":13320,"high":13550,"low":13050,"close":13050,"volume":43935,"rsi_14":47.92,"sma_20":13441.5,"sma_60":13220.83,"sma_120":16971.25},{"date":"2026-09-09","open":13110,"high":13600,"low":13030,"close":13570,"volume":61823,"rsi_14":53.51,"sma_20":13437.5,"sma_60":13163.67,"sma_120":16903.5},{"date":"2026-09-10","open":13360,"high":13840,"low":13010,"close":13410,"volume":49939,"rsi_14":59.54,"sma_20":13428.0,"sma_60":13106.5,"sma_120":16834.42},{"date":"2026-09-11","open":13050,"high":13370,"low":13010,"close":13130,"volume":35323,"rsi_14":52.45,"sma_20":13403.0,"sma_60":13044.67,"sma_120":16770.92},{"date":"2026-09-14","open":13130,"high":13160,"low":12800,"close":12810,"volume":29486,"rsi_14":46.12,"sma_20":13345.5,"sma_60":12989.5,"sma_120":16704.33},{"date":"2026-09-15","open":12860,"high":13280,"low":12680,"close":12990,"volume":30796,"rsi_14":46.85,"sma_20":13322.0,"sma_60":12944.0,"sma_120":16651.33},{"date":"2026-09-16","open":12970,"high":13820,"low":12910,"close":13050,"volume":26576,"rsi_14":35.69,"sma_20":13313.0,"sma_60":12904.83,"sma_120":16591.75},{"date":"2026-09-17","open":13010,"high":13300,"low":12960,"close":13160,"volume":22409,"rsi_14":39.34,"sma_20":13309.5,"sma_60":12890.17,"sma_120":16526.83},{"date":"2026-09-18","open":13300,"high":13500,"low":13180,"close":13500,"volume":36963,"rsi_14":41.13,"sma_20":13355.5,"sma_60":12876.0,"sma_120":16467.25},{"date":"2026-09-21","open":13500,"high":13500,"low":13040,"close":13200,"volume":32409,"rsi_14":38.25,"sma_20":13369.5,"sma_60":12864.0,"sma_120":16402.25},{"date":"2026-09-22","open":13270,"high":13350,"low":12980,"close":13070,"volume":27261,"rsi_14":47.96,"sma_20":13365.5,"sma_60":12867.33,"sma_120":16341.58},{"date":"2026-09-23","open":12960,"high":13200,"low":12910,"close":13110,"volume":31238,"rsi_14":52.16,"sma_20":13357.5,"sma_60":12843.17,"sma_120":16284.42},{"date":"2026-09-28","open":13110,"high":13770,"low":13070,"close":13310,"volume":53978,"rsi_14":50.34,"sma_20":13318.0,"sma_60":12831.83,"sma_120":16218.25},{"date":"2026-09-29","open":13380,"high":13980,"low":12960,"close":13800,"volume":55358,"rsi_14":57.4,"sma_20":13311.5,"sma_60":12830.0,"sma_120":16165.75},{"date":"2026-09-30","open":13840,"high":14850,"low":13660,"close":14390,"volume":346349,"rsi_14":68.01,"sma_20":13323.0,"sma_60":12852.17,"sma_120":16114.83},{"date":"2026-10-01","open":14400,"high":14730,"low":14010,"close":14670,"volume":117358,"rsi_14":65.8,"sma_20":13349.5,"sma_60":12868.67,"sma_120":16064.58},{"date":"2026-10-02","open":14550,"high":15150,"low":14400,"close":14870,"volume":152172,"rsi_14":70.74,"sma_20":13433.0,"sma_60":12894.67,"sma_120":16019.33},{"date":"2026-10-06","open":15000,"high":15240,"low":14690,"close":15180,"volume":132336,"rsi_14":78.87,"sma_20":13543.0,"sma_60":12934.33,"sma_120":15968.75},{"date":"2026-10-07","open":15100,"high":15110,"low":14510,"close":14510,"volume":68062,"rsi_14":71.79,"sma_20":13604.0,"sma_60":12976.83,"sma_120":15916.33},{"date":"2026-10-08","open":14700,"high":15100,"low":14580,"close":14770,"volume":75448,"rsi_14":72.36,"sma_20":13677.5,"sma_60":13022.0,"sma_120":15864.83},{"date":"2026-10-12","open":15010,"high":15790,"low":14020,"close":14160,"volume":239211,"rsi_14":62.25,"sma_20":13733.0,"sma_60":13041.83,"sma_120":15811.58},{"date":"2026-10-13","open":13990,"high":14350,"low":13390,"close":14340,"volume":103205,"rsi_14":62.83,"sma_20":13771.5,"sma_60":13074.67,"sma_120":15756.08},{"date":"2026-10-14","open":14350,"high":15250,"low":14310,"close":14980,"volume":201405,"rsi_14":65.1,"sma_20":13850.0,"sma_60":13126.0,"sma_120":15698.83},{"date":"2026-10-15","open":14120,"high":14500,"low":13070,"close":13090,"volume":144220,"rsi_14":49.15,"sma_20":13848.0,"sma_60":13135.0,"sma_120":15626.67},{"date":"2026-10-16","open":13500,"high":14050,"low":13200,"close":13660,"volume":95307,"rsi_14":54.26,"sma_20":13890.5,"sma_60":13159.17,"sma_120":15552.58},{"date":"2026-10-19","open":13200,"high":15350,"low":13140,"close":14990,"volume":171988,"rsi_14":61.44,"sma_20":13990.5,"sma_60":13215.33,"sma_120":15487.08},{"date":"2026-10-20","open":15000,"high":15170,"low":13950,"close":13990,"volume":127449,"rsi_14":53.77,"sma_20":14037.5,"sma_60":13256.83,"sma_120":15393.25},{"date":"2026-10-21","open":14300,"high":14590,"low":13960,"close":14200,"volume":78370,"rsi_14":52.29,"sma_20":14089.5,"sma_60":13296.67,"sma_120":15296.17},{"date":"2026-10-22","open":14110,"high":14110,"low":13030,"close":13120,"volume":102961,"rsi_14":43.12,"sma_20":14070.5,"sma_60":13305.0,"sma_120":15199.67},{"date":"2026-10-23","open":12856,"high":12856,"low":12373,"close":12690,"volume":86481}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":710.28,"pbr":1.09,"per":17.87,"roa":2.2,"roe":3.24,"grade":"C","comment":"PER 17.92배, ROE 3.24%","revenue":230823619374.0,"analysis":"PER 17.9배입니다. ROE 3.2%입니다. 시가총액 1990.95억. 매출 2308.24억, 영업이익 148.65억.","eps_basis":"TTM","debt_ratio":0.46941959633660557,"market_cap":198469188900,"net_income":9594514224.0,"total_debt":85603227846.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.85,"total_assets":267962951458.0,"total_equity":182359723612.0,"profit_margin":4.16,"revenue_basis":"TTM","dividend_yield":0.16,"net_income_basis":"TTM","operating_income":14865192329.0,"operating_margin":6.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12690.0,"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":6000.0},{"date":"2016-10-25","close":5630.0},{"date":"2016-10-26","close":5520.0},{"date":"2016-10-27","close":5530.0},{"date":"2016-10-28","close":5200.0},{"date":"2016-10-31","close":5210.0},{"date":"2016-11-01","close":5320.0},{"date":"2016-11-02","close":4960.0},{"date":"2016-11-03","close":5080.0},{"date":"2016-11-04","close":5120.0},{"date":"2016-11-07","close":5240.0},{"date":"2016-11-08","close":5410.0},{"date":"2016-11-09","close":4925.0},{"date":"2016-11-10","close":5200.0},{"date":"2016-11-11","close":5440.0},{"date":"2016-11-14","close":5450.0},{"date":"2016-11-15","close":5240.0},{"date":"2016-11-16","close":5460.0},{"date":"2016-11-17","close":5450.0},{"date":"2016-11-18","close":5270.0},{"date":"2016-11-21","close":5160.0},{"date":"2016-11-22","close":5150.0},{"date":"2016-11-23","close":5050.0},{"date":"2016-11-24","close":4900.0},{"date":"2016-11-25","close":5020.0},{"date":"2016-11-28","close":5040.0},{"date":"2016-11-29","close":5210.0},{"date":"2016-11-30","close":5240.0},{"date":"2016-12-01","close":5420.0},{"date":"2016-12-02","close":5700.0},{"date":"2016-12-05","close":5340.0},{"date":"2016-12-06","close":5700.0},{"date":"2016-12-07","close":5890.0},{"date":"2016-12-08","close":5850.0},{"date":"2016-12-09","close":5810.0},{"date":"2016-12-12","close":5810.0},{"date":"2016-12-13","close":5670.0},{"date":"2016-12-14","close":5760.0},{"date":"2016-12-15","close":5960.0},{"date":"2016-12-16","close":5770.0},{"date":"2016-12-19","close":5770.0},{"date":"2016-12-20","close":5720.0},{"date":"2016-12-21","close":5850.0},{"date":"2016-12-22","close":6160.0},{"date":"2016-12-23","close":6120.0},{"date":"2016-12-26","close":6340.0},{"date":"2016-12-27","close":6400.0},{"date":"2016-12-28","close":6320.0},{"date":"2016-12-29","close":6430.0},{"date":"2017-01-02","close":6410.0},{"date":"2017-01-03","close":6300.0},{"date":"2017-01-04","close":6300.0},{"date":"2017-01-05","close":6220.0},{"date":"2017-01-06","close":6200.0},{"date":"2017-01-09","close":6430.0},{"date":"2017-01-10","close":6400.0},{"date":"2017-01-11","close":6410.0},{"date":"2017-01-12","close":6300.0},{"date":"2017-01-13","close":6260.0},{"date":"2017-01-16","close":5980.0},{"date":"2017-01-17","close":5880.0},{"date":"2017-01-18","close":5970.0},{"date":"2017-01-19","close":5940.0},{"date":"2017-01-20","close":5860.0},{"date":"2017-01-23","close":5850.0},{"date":"2017-01-24","close":6250.0},{"date":"2017-01-25","close":6160.0},{"date":"2017-01-26","close":6330.0},{"date":"2017-01-31","close":6190.0},{"date":"2017-02-01","close":6180.0},{"date":"2017-02-02","close":6150.0},{"date":"2017-02-03","close":6260.0},{"date":"2017-02-06","close":6340.0},{"date":"2017-02-07","close":6510.0},{"date":"2017-02-08","close":6140.0},{"date":"2017-02-09","close":6160.0},{"date":"2017-02-10","close":6250.0},{"date":"2017-02-13","close":6080.0},{"date":"2017-02-14","close":5840.0},{"date":"2017-02-15","close":5870.0},{"date":"2017-02-16","close":5870.0},{"date":"2017-02-17","close":5900.0},{"date":"2017-02-20","close":5870.0},{"date":"2017-02-21","close":5840.0},{"date":"2017-02-22","close":5860.0},{"date":"2017-02-23","close":5720.0},{"date":"2017-02-24","close":5800.0},{"date":"2017-02-27","close":5570.0},{"date":"2017-02-28","close":5340.0},{"date":"2017-03-02","close":5410.0},{"date":"2017-03-03","close":5390.0},{"date":"2017-03-06","close":5430.0},{"date":"2017-03-07","close":5420.0},{"date":"2017-03-08","close":5400.0},{"date":"2017-03-09","close":5390.0},{"date":"2017-03-10","close":5690.0},{"date":"2017-03-13","close":5680.0},{"date":"2017-03-14","close":5860.0},{"date":"2017-03-15","close":5830.0},{"date":"2017-03-16","close":5860.0},{"date":"2017-03-17","close":5780.0},{"date":"2017-03-20","close":5630.0},{"date":"2017-03-21","close":5730.0},{"date":"2017-03-22","close":5570.0},{"date":"2017-03-23","close":5320.0},{"date":"2017-03-24","close":5400.0},{"date":"2017-03-27","close":5330.0},{"date":"2017-03-28","close":5440.0},{"date":"2017-03-29","close":5460.0},{"date":"2017-03-30","close":5450.0},{"date":"2017-03-31","close":5580.0},{"date":"2017-04-03","close":5620.0},{"date":"2017-04-04","close":5550.0},{"date":"2017-04-05","close":5480.0},{"date":"2017-04-06","close":5570.0},{"date":"2017-04-07","close":5560.0},{"date":"2017-04-10","close":5390.0},{"date":"2017-04-11","close":5630.0},{"date":"2017-04-12","close":5630.0},{"date":"2017-04-13","close":5630.0},{"date":"2017-04-14","close":5620.0},{"date":"2017-04-17","close":5620.0},{"date":"2017-04-18","close":5710.0},{"date":"2017-04-19","close":5730.0},{"date":"2017-04-20","close":5760.0},{"date":"2017-04-21","close":5780.0},{"date":"2017-04-24","close":5700.0},{"date":"2017-04-25","close":5820.0},{"date":"2017-04-26","close":5760.0},{"date":"2017-04-27","close":5670.0},{"date":"2017-04-28","close":5720.0},{"date":"2017-05-02","close":5570.0},{"date":"2017-05-04","close":5570.0},{"date":"2017-05-08","close":5480.0},{"date":"2017-05-10","close":5400.0},{"date":"2017-05-11","close":5400.0},{"date":"2017-05-12","close":5330.0},{"date":"2017-05-15","close":5250.0},{"date":"2017-05-16","close":5110.0},{"date":"2017-05-17","close":5090.0},{"date":"2017-05-18","close":5100.0},{"date":"2017-05-19","close":5080.0},{"date":"2017-05-22","close":5070.0},{"date":"2017-05-23","close":5070.0},{"date":"2017-05-24","close":5080.0},{"date":"2017-05-25","close":5070.0},{"date":"2017-05-26","close":5100.0},{"date":"2017-05-29","close":5100.0},{"date":"2017-05-30","close":5090.0},{"date":"2017-05-31","close":5100.0},{"date":"2017-06-01","close":5080.0},{"date":"2017-06-02","close":5100.0},{"date":"2017-06-05","close":5080.0},{"date":"2017-06-07","close":5080.0},{"date":"2017-06-08","close":5090.0},{"date":"2017-06-09","close":5180.0},{"date":"2017-06-12","close":5350.0},{"date":"2017-06-13","close":5350.0},{"date":"2017-06-14","close":5500.0},{"date":"2017-06-15","close":5430.0},{"date":"2017-06-16","close":5340.0},{"date":"2017-06-19","close":5420.0},{"date":"2017-06-20","close":5290.0},{"date":"2017-06-21","close":5400.0},{"date":"2017-06-22","close":5260.0},{"date":"2017-06-23","close":5310.0},{"date":"2017-06-26","close":5200.0},{"date":"2017-06-27","close":5140.0},{"date":"2017-06-28","close":5120.0},{"date":"2017-06-29","close":5150.0},{"date":"2017-06-30","close":5130.0},{"date":"2017-07-03","close":5100.0},{"date":"2017-07-04","close":5040.0},{"date":"2017-07-05","close":5030.0},{"date":"2017-07-06","close":5030.0},{"date":"2017-07-07","close":5010.0},{"date":"2017-07-10","close":4970.0},{"date":"2017-07-11","close":5040.0},{"date":"2017-07-12","close":5000.0},{"date":"2017-07-13","close":4950.0},{"date":"2017-07-14","close":4920.0},{"date":"2017-07-17","close":4805.0},{"date":"2017-07-18","close":5060.0},{"date":"2017-07-19","close":5010.0},{"date":"2017-07-20","close":5090.0},{"date":"2017-07-21","close":5060.0},{"date":"2017-07-24","close":4975.0},{"date":"2017-07-25","close":4950.0},{"date":"2017-07-26","close":4910.0},{"date":"2017-07-27","close":4905.0},{"date":"2017-07-28","close":4835.0},{"date":"2017-07-31","close":4840.0},{"date":"2017-08-01","close":4925.0},{"date":"2017-08-02","close":4940.0},{"date":"2017-08-03","close":4830.0},{"date":"2017-08-04","close":4845.0},{"date":"2017-08-07","close":4865.0},{"date":"2017-08-08","close":4835.0},{"date":"2017-08-09","close":4870.0},{"date":"2017-08-10","close":4785.0},{"date":"2017-08-11","close":4670.0},{"date":"2017-08-14","close":4640.0},{"date":"2017-08-16","close":4630.0},{"date":"2017-08-17","close":4640.0},{"date":"2017-08-18","close":4675.0},{"date":"2017-08-21","close":4785.0},{"date":"2017-08-22","close":4800.0},{"date":"2017-08-23","close":4810.0},{"date":"2017-08-24","close":4780.0},{"date":"2017-08-25","close":4760.0},{"date":"2017-08-28","close":4765.0},{"date":"2017-08-29","close":4770.0},{"date":"2017-08-30","close":4775.0},{"date":"2017-08-31","close":4780.0},{"date":"2017-09-01","close":4755.0},{"date":"2017-09-04","close":4650.0},{"date":"2017-09-05","close":4490.0},{"date":"2017-09-06","close":4515.0},{"date":"2017-09-07","close":4520.0},{"date":"2017-09-08","close":4405.0},{"date":"2017-09-11","close":4420.0},{"date":"2017-09-12","close":4440.0},{"date":"2017-09-13","close":4335.0},{"date":"2017-09-14","close":4235.0},{"date":"2017-09-15","close":4320.0},{"date":"2017-09-18","close":4305.0},{"date":"2017-09-19","close":4290.0},{"date":"2017-09-20","close":4315.0},{"date":"2017-09-21","close":4190.0},{"date":"2017-09-22","close":4000.0},{"date":"2017-09-25","close":3900.0},{"date":"2017-09-26","close":3975.0},{"date":"2017-09-27","close":3995.0},{"date":"2017-09-28","close":4000.0},{"date":"2017-09-29","close":4100.0},{"date":"2017-10-10","close":4130.0},{"date":"2017-10-11","close":4160.0},{"date":"2017-10-12","close":4160.0},{"date":"2017-10-13","close":4095.0},{"date":"2017-10-16","close":4015.0},{"date":"2017-10-17","close":3990.0},{"date":"2017-10-18","close":4005.0},{"date":"2017-10-19","close":3945.0},{"date":"2017-10-20","close":3965.0},{"date":"2017-10-23","close":3940.0},{"date":"2017-10-24","close":3950.0},{"date":"2017-10-25","close":4005.0},{"date":"2017-10-26","close":4020.0},{"date":"2017-10-27","close":4040.0},{"date":"2017-10-30","close":4025.0},{"date":"2017-10-31","close":4025.0},{"date":"2017-11-01","close":3990.0},{"date":"2017-11-02","close":4000.0},{"date":"2017-11-03","close":4000.0},{"date":"2017-11-06","close":4000.0},{"date":"2017-11-07","close":4005.0},{"date":"2017-11-08","close":3980.0},{"date":"2017-11-09","close":4000.0},{"date":"2017-11-10","close":4005.0},{"date":"2017-11-13","close":4015.0},{"date":"2017-11-14","close":4745.0},{"date":"2017-11-15","close":4450.0},{"date":"2017-11-16","close":4515.0},{"date":"2017-11-17","close":4460.0},{"date":"2017-11-20","close":4455.0},{"date":"2017-11-21","close":4405.0},{"date":"2017-11-22","close":4360.0},{"date":"2017-11-23","close":4430.0},{"date":"2017-11-24","close":4515.0},{"date":"2017-11-27","close":4540.0},{"date":"2017-11-28","close":4480.0},{"date":"2017-11-29","close":4475.0},{"date":"2017-11-30","close":4415.0},{"date":"2017-12-01","close":4425.0},{"date":"2017-12-04","close":4600.0},{"date":"2017-12-05","close":4665.0},{"date":"2017-12-06","close":4655.0},{"date":"2017-12-07","close":4630.0},{"date":"2017-12-08","close":4500.0},{"date":"2017-12-11","close":4500.0},{"date":"2017-12-12","close":4430.0},{"date":"2017-12-13","close":4485.0},{"date":"2017-12-14","close":4480.0},{"date":"2017-12-15","close":4530.0},{"date":"2017-12-18","close":4510.0},{"date":"2017-12-19","close":4345.0},{"date":"2017-12-20","close":4215.0},{"date":"2017-12-21","close":4110.0},{"date":"2017-12-22","close":4190.0},{"date":"2017-12-26","close":4205.0},{"date":"2017-12-27","close":4150.0},{"date":"2017-12-28","close":4175.0},{"date":"2018-01-02","close":3740.8206},{"date":"2018-01-03","close":3740.8206},{"date":"2018-01-04","close":3723.2166},{"date":"2018-01-05","close":3758.4246},{"date":"2018-01-08","close":3780.4292},{"date":"2018-01-09","close":3784.8303},{"date":"2018-01-10","close":3793.6318},{"date":"2018-01-11","close":3771.6274},{"date":"2018-01-12","close":3758.4246},{"date":"2018-01-15","close":3754.0229},{"date":"2018-01-16","close":3732.0183},{"date":"2018-01-17","close":3705.6128},{"date":"2018-01-18","close":3679.2068},{"date":"2018-01-19","close":3820.0381},{"date":"2018-01-22","close":3815.6367},{"date":"2018-01-23","close":3864.0481},{"date":"2018-01-24","close":3921.26},{"date":"2018-01-25","close":3987.2749},{"date":"2018-01-26","close":3987.2749},{"date":"2018-01-29","close":4026.8828},{"date":"2018-01-30","close":3956.4683},{"date":"2018-01-31","close":3908.0569},{"date":"2018-02-01","close":3921.26},{"date":"2018-02-02","close":4097.2983},{"date":"2018-02-05","close":4013.6804},{"date":"2018-02-06","close":3916.8589},{"date":"2018-02-07","close":3859.6465},{"date":"2018-02-08","close":3886.052},{"date":"2018-02-09","close":3833.2415},{"date":"2018-02-12","close":3846.4438},{"date":"2018-02-13","close":3767.2266},{"date":"2018-02-14","close":3714.4146},{"date":"2018-02-19","close":3754.0229},{"date":"2018-02-20","close":3868.4482},{"date":"2018-02-21","close":3806.835},{"date":"2018-02-22","close":3842.043},{"date":"2018-02-23","close":3828.8394},{"date":"2018-02-26","close":3798.033},{"date":"2018-02-27","close":3828.8394},{"date":"2018-02-28","close":3789.231},{"date":"2018-03-02","close":3824.4387},{"date":"2018-03-05","close":3745.2212},{"date":"2018-03-06","close":3771.6274},{"date":"2018-03-07","close":3846.4438},{"date":"2018-03-08","close":3842.043},{"date":"2018-03-09","close":3890.4534},{"date":"2018-03-12","close":3921.26},{"date":"2018-03-13","close":3982.8733},{"date":"2018-03-14","close":4013.6804},{"date":"2018-03-15","close":4048.8884},{"date":"2018-03-16","close":4044.4866},{"date":"2018-03-19","close":3996.0762},{"date":"2018-03-20","close":3996.0762},{"date":"2018-03-21","close":4022.4822},{"date":"2018-03-22","close":3982.8733},{"date":"2018-03-23","close":3921.26},{"date":"2018-03-26","close":3978.4719},{"date":"2018-03-27","close":4022.4822},{"date":"2018-03-28","close":4048.8884},{"date":"2018-03-29","close":4167.7144},{"date":"2018-03-30","close":4220.5259},{"date":"2018-04-02","close":4189.7192},{"date":"2018-04-03","close":5439.5928},{"date":"2018-04-04","close":5369.1777},{"date":"2018-04-05","close":5096.3179},{"date":"2018-04-06","close":4929.0806},{"date":"2018-04-09","close":4973.0913},{"date":"2018-04-10","close":4929.0806},{"date":"2018-04-11","close":5113.9219},{"date":"2018-04-12","close":5069.9121},{"date":"2018-04-13","close":5113.9219},{"date":"2018-04-16","close":5254.7524},{"date":"2018-04-17","close":5157.9312},{"date":"2018-04-18","close":5316.3657},{"date":"2018-04-19","close":5245.9502},{"date":"2018-04-20","close":5298.7627},{"date":"2018-04-23","close":5413.1875},{"date":"2018-04-24","close":5298.7627},{"date":"2018-04-25","close":5078.7134},{"date":"2018-04-26","close":5333.9697},{"date":"2018-04-27","close":5333.9697},{"date":"2018-04-30","close":5395.5835},{"date":"2018-05-02","close":6390.2021},{"date":"2018-05-03","close":5571.6221},{"date":"2018-05-04","close":5562.8193},{"date":"2018-05-08","close":5140.3271},{"date":"2018-05-09","close":5008.2983},{"date":"2018-05-10","close":5096.3179},{"date":"2018-05-11","close":5166.7339},{"date":"2018-05-14","close":5210.7427},{"date":"2018-05-15","close":5149.1294},{"date":"2018-05-16","close":4770.646},{"date":"2018-05-17","close":4814.6558},{"date":"2018-05-18","close":4920.2793},{"date":"2018-05-21","close":4814.6558},{"date":"2018-05-23","close":4867.4678},{"date":"2018-05-24","close":4753.042},{"date":"2018-05-25","close":4532.9941},{"date":"2018-05-28","close":4990.6948},{"date":"2018-05-29","close":4885.0718},{"date":"2018-05-30","close":4814.6558},{"date":"2018-05-31","close":4929.0806},{"date":"2018-06-01","close":4797.0522},{"date":"2018-06-04","close":4709.0332},{"date":"2018-06-05","close":4700.231},{"date":"2018-06-07","close":4735.4385},{"date":"2018-06-08","close":4717.835},{"date":"2018-06-11","close":4779.4478},{"date":"2018-06-12","close":4700.231},{"date":"2018-06-14","close":4387.7622},{"date":"2018-06-15","close":4577.0039},{"date":"2018-06-18","close":4400.9658},{"date":"2018-06-19","close":4260.1343},{"date":"2018-06-20","close":4321.7476},{"date":"2018-06-21","close":4541.7964},{"date":"2018-06-22","close":4365.7578},{"date":"2018-06-25","close":4352.5542},{"date":"2018-06-26","close":4136.9072},{"date":"2018-06-27","close":4048.8884},{"date":"2018-06-28","close":3899.2551},{"date":"2018-06-29","close":3859.6465},{"date":"2018-07-02","close":3824.4387},{"date":"2018-07-03","close":3846.4438},{"date":"2018-07-04","close":3899.2551},{"date":"2018-07-05","close":3793.6318},{"date":"2018-07-06","close":3846.4438},{"date":"2018-07-09","close":3771.6274},{"date":"2018-07-10","close":3881.6519},{"date":"2018-07-11","close":3925.6616},{"date":"2018-07-12","close":3925.6616},{"date":"2018-07-13","close":3956.4683},{"date":"2018-07-16","close":3978.4719},{"date":"2018-07-17","close":3960.8682},{"date":"2018-07-18","close":3952.0671},{"date":"2018-07-19","close":3899.2551},{"date":"2018-07-20","close":3881.6519},{"date":"2018-07-23","close":3688.0088},{"date":"2018-07-24","close":3780.4292},{"date":"2018-07-25","close":3749.6226},{"date":"2018-07-26","close":3864.0481},{"date":"2018-07-27","close":3899.2551},{"date":"2018-07-30","close":3916.8589},{"date":"2018-07-31","close":3890.4534},{"date":"2018-08-01","close":3890.4534},{"date":"2018-08-02","close":3872.8494},{"date":"2018-08-03","close":3890.4534},{"date":"2018-08-06","close":3987.2749},{"date":"2018-08-07","close":4004.8787},{"date":"2018-08-08","close":4013.6804},{"date":"2018-08-09","close":3947.6658},{"date":"2018-08-10","close":3925.6616},{"date":"2018-08-13","close":3811.2356},{"date":"2018-08-14","close":3837.6414},{"date":"2018-08-16","close":3850.845},{"date":"2018-08-17","close":3872.8494},{"date":"2018-08-20","close":3846.4438},{"date":"2018-08-21","close":3916.8589},{"date":"2018-08-22","close":3956.4683},{"date":"2018-08-23","close":4004.8787},{"date":"2018-08-24","close":4057.6902},{"date":"2018-08-27","close":3978.4719},{"date":"2018-08-28","close":3952.0671},{"date":"2018-08-29","close":3952.0671},{"date":"2018-08-30","close":4000.4771},{"date":"2018-08-31","close":3987.2749},{"date":"2018-09-03","close":3991.6753},{"date":"2018-09-04","close":3982.8733},{"date":"2018-09-05","close":4022.4822},{"date":"2018-09-06","close":4163.313},{"date":"2018-09-07","close":4150.1099},{"date":"2018-09-10","close":4282.1396},{"date":"2018-09-11","close":4268.936},{"date":"2018-09-12","close":4211.7231},{"date":"2018-09-13","close":4194.1196},{"date":"2018-09-14","close":4176.5151},{"date":"2018-09-17","close":4128.106},{"date":"2018-09-18","close":4128.106},{"date":"2018-09-19","close":4044.4866},{"date":"2018-09-20","close":4022.4822},{"date":"2018-09-21","close":4022.4822},{"date":"2018-09-27","close":4079.6948},{"date":"2018-09-28","close":4040.0859},{"date":"2018-10-01","close":4079.6948},{"date":"2018-10-02","close":4048.8884},{"date":"2018-10-04","close":3969.6702},{"date":"2018-10-05","close":3846.4438},{"date":"2018-10-08","close":3784.8303},{"date":"2018-10-10","close":3732.0183},{"date":"2018-10-11","close":3525.1731},{"date":"2018-10-12","close":3564.7817},{"date":"2018-10-15","close":3555.9797},{"date":"2018-10-16","close":3639.5981},{"date":"2018-10-17","close":3749.6226},{"date":"2018-10-18","close":3723.2166},{"date":"2018-10-19","close":3736.4192},{"date":"2018-10-22","close":3652.8013},{"date":"2018-10-23","close":3555.9797},{"date":"2018-10-24","close":3529.574},{"date":"2018-10-25","close":3401.946},{"date":"2018-10-26","close":3362.3374},{"date":"2018-10-29","close":3164.2942},{"date":"2018-10-30","close":3124.6851},{"date":"2018-10-31","close":3309.5259},{"date":"2018-11-01","close":3340.3325},{"date":"2018-11-02","close":3467.9602},{"date":"2018-11-05","close":3450.3569},{"date":"2018-11-06","close":3454.7576},{"date":"2018-11-07","close":3445.9561},{"date":"2018-11-08","close":3520.7725},{"date":"2018-11-09","close":3516.3711},{"date":"2018-11-12","close":3472.3616},{"date":"2018-11-13","close":3428.3521},{"date":"2018-11-14","close":3406.3469},{"date":"2018-11-15","close":3388.7434},{"date":"2018-11-16","close":3401.946},{"date":"2018-11-19","close":3454.7576},{"date":"2018-11-20","close":3459.1587},{"date":"2018-11-21","close":3459.1587},{"date":"2018-11-22","close":3423.9509},{"date":"2018-11-23","close":3335.9316},{"date":"2018-11-26","close":3362.3374},{"date":"2018-11-27","close":3379.9412},{"date":"2018-11-28","close":3371.1394},{"date":"2018-11-29","close":3349.1348},{"date":"2018-11-30","close":3335.9316},{"date":"2018-12-03","close":3379.9412},{"date":"2018-12-04","close":3388.7434},{"date":"2018-12-05","close":3410.7478},{"date":"2018-12-06","close":3362.3374},{"date":"2018-12-07","close":3423.9509},{"date":"2018-12-10","close":3432.7532},{"date":"2018-12-11","close":3401.946},{"date":"2018-12-12","close":3441.5549},{"date":"2018-12-13","close":3503.1685},{"date":"2018-12-14","close":3494.3665},{"date":"2018-12-17","close":3476.7625},{"date":"2018-12-18","close":3476.7625},{"date":"2018-12-19","close":3564.7817},{"date":"2018-12-20","close":3643.9993},{"date":"2018-12-21","close":3648.4001},{"date":"2018-12-24","close":3582.3857},{"date":"2018-12-26","close":3538.376},{"date":"2018-12-27","close":3629.1038},{"date":"2018-12-28","close":3633.6399},{"date":"2019-01-02","close":3620.031},{"date":"2019-01-03","close":3610.958},{"date":"2019-01-04","close":3506.6211},{"date":"2019-01-07","close":3533.8396},{"date":"2019-01-08","close":3470.3303},{"date":"2019-01-09","close":3529.3035},{"date":"2019-01-10","close":3529.3035},{"date":"2019-01-11","close":3574.6667},{"date":"2019-01-14","close":3719.8308},{"date":"2019-01-15","close":3706.2219},{"date":"2019-01-16","close":3747.0493},{"date":"2019-01-17","close":3756.1221},{"date":"2019-01-18","close":3765.1951},{"date":"2019-01-21","close":3737.9766},{"date":"2019-01-22","close":3919.4319},{"date":"2019-01-23","close":3855.9226},{"date":"2019-01-24","close":4001.0869},{"date":"2019-01-25","close":4005.6226},{"date":"2019-01-28","close":3996.5505},{"date":"2019-01-29","close":3923.9675},{"date":"2019-01-30","close":3937.5774},{"date":"2019-01-31","close":3846.8496},{"date":"2019-02-01","close":3864.9956},{"date":"2019-02-07","close":3914.8955},{"date":"2019-02-08","close":3878.604},{"date":"2019-02-11","close":3892.2134},{"date":"2019-02-12","close":3901.2864},{"date":"2019-02-13","close":3937.5774},{"date":"2019-02-14","close":3964.7954},{"date":"2019-02-15","close":3923.9675},{"date":"2019-02-18","close":3955.7224},{"date":"2019-02-19","close":3914.8955},{"date":"2019-02-20","close":3896.75},{"date":"2019-02-21","close":3896.75},{"date":"2019-02-22","close":3905.8223},{"date":"2019-02-25","close":3901.2864},{"date":"2019-02-26","close":3874.0684},{"date":"2019-02-27","close":3910.3591},{"date":"2019-02-28","close":3747.0493},{"date":"2019-03-04","close":3783.3406},{"date":"2019-03-05","close":3778.8044},{"date":"2019-03-06","close":3787.877},{"date":"2019-03-07","close":3719.8308},{"date":"2019-03-08","close":3697.1492},{"date":"2019-03-11","close":3688.0767},{"date":"2019-03-12","close":3692.613},{"date":"2019-03-13","close":3697.1492},{"date":"2019-03-14","close":3756.1221},{"date":"2019-03-15","close":3697.1492},{"date":"2019-03-18","close":3728.9041},{"date":"2019-03-19","close":3710.7585},{"date":"2019-03-20","close":3733.4404},{"date":"2019-03-21","close":3679.0037},{"date":"2019-03-22","close":3665.3945},{"date":"2019-03-25","close":3610.958},{"date":"2019-03-26","close":3629.1038},{"date":"2019-03-27","close":3633.6399},{"date":"2019-03-28","close":3656.3218},{"date":"2019-03-29","close":3647.249},{"date":"2019-04-01","close":3674.4673},{"date":"2019-04-02","close":3656.3218},{"date":"2019-04-03","close":3715.2952},{"date":"2019-04-04","close":3719.8308},{"date":"2019-04-05","close":3824.168},{"date":"2019-04-08","close":3864.9956},{"date":"2019-04-09","close":3837.7769},{"date":"2019-04-10","close":3855.9226},{"date":"2019-04-11","close":3837.7769},{"date":"2019-04-12","close":3837.7769},{"date":"2019-04-15","close":3842.3132},{"date":"2019-04-16","close":3828.7043},{"date":"2019-04-17","close":3855.9226},{"date":"2019-04-18","close":3819.6316},{"date":"2019-04-19","close":3837.7769},{"date":"2019-04-22","close":3837.7769},{"date":"2019-04-23","close":3842.3132},{"date":"2019-04-24","close":3851.386},{"date":"2019-04-25","close":3855.9226},{"date":"2019-04-26","close":3910.3591},{"date":"2019-04-29","close":3883.1411},{"date":"2019-04-30","close":3860.4587},{"date":"2019-05-02","close":3874.0684},{"date":"2019-05-03","close":3887.6772},{"date":"2019-05-07","close":3833.2412},{"date":"2019-05-08","close":3828.7043},{"date":"2019-05-09","close":3765.1951},{"date":"2019-05-10","close":3765.1951},{"date":"2019-05-13","close":3765.1951},{"date":"2019-05-14","close":3778.8044},{"date":"2019-05-15","close":3769.731},{"date":"2019-05-16","close":3801.4858},{"date":"2019-05-17","close":3869.5315},{"date":"2019-05-20","close":3819.6316},{"date":"2019-05-21","close":3778.8044},{"date":"2019-05-22","close":3765.1951},{"date":"2019-05-23","close":3778.8044},{"date":"2019-05-24","close":3733.4404},{"date":"2019-05-27","close":3719.8308},{"date":"2019-05-28","close":3742.5129},{"date":"2019-05-29","close":3747.0493},{"date":"2019-05-30","close":3756.1221},{"date":"2019-05-31","close":3742.5129},{"date":"2019-06-03","close":3742.5129},{"date":"2019-06-04","close":3756.1221},{"date":"2019-06-05","close":3774.2678},{"date":"2019-06-07","close":3815.0947},{"date":"2019-06-10","close":3824.168},{"date":"2019-06-11","close":3819.6316},{"date":"2019-06-12","close":3837.7769},{"date":"2019-06-13","close":3874.0684},{"date":"2019-06-14","close":3846.8496},{"date":"2019-06-17","close":3837.7769},{"date":"2019-06-18","close":3824.168},{"date":"2019-06-19","close":3855.9226},{"date":"2019-06-20","close":3878.604},{"date":"2019-06-21","close":3828.7043},{"date":"2019-06-24","close":3851.386},{"date":"2019-06-25","close":3842.3132},{"date":"2019-06-26","close":3828.7043},{"date":"2019-06-27","close":3815.0947},{"date":"2019-06-28","close":3787.877},{"date":"2019-07-01","close":3796.9497},{"date":"2019-07-02","close":3869.5315},{"date":"2019-07-03","close":3860.4587},{"date":"2019-07-04","close":3982.9417},{"date":"2019-07-05","close":3982.9417},{"date":"2019-07-08","close":3774.2678},{"date":"2019-07-09","close":3769.731},{"date":"2019-07-10","close":3787.877},{"date":"2019-07-11","close":3806.022},{"date":"2019-07-12","close":3792.4131},{"date":"2019-07-15","close":3855.9226},{"date":"2019-07-16","close":3824.168},{"date":"2019-07-17","close":3842.3132},{"date":"2019-07-18","close":3883.1411},{"date":"2019-07-19","close":3878.604},{"date":"2019-07-22","close":3901.2864},{"date":"2019-07-23","close":3887.6772},{"date":"2019-07-24","close":3765.1951},{"date":"2019-07-25","close":3769.731},{"date":"2019-07-26","close":3737.9766},{"date":"2019-07-29","close":3506.6211},{"date":"2019-07-30","close":3601.885},{"date":"2019-07-31","close":3565.5942},{"date":"2019-08-01","close":3579.2034},{"date":"2019-08-02","close":3402.2844},{"date":"2019-08-05","close":3257.1204},{"date":"2019-08-06","close":3216.2927},{"date":"2019-08-07","close":3384.1392},{"date":"2019-08-08","close":3420.4302},{"date":"2019-08-09","close":3488.4758},{"date":"2019-08-12","close":3810.5586},{"date":"2019-08-13","close":3669.9309},{"date":"2019-08-14","close":3556.5217},{"date":"2019-08-16","close":3524.7671},{"date":"2019-08-19","close":3542.9124},{"date":"2019-08-20","close":3547.449},{"date":"2019-08-21","close":3547.449},{"date":"2019-08-22","close":3547.449},{"date":"2019-08-23","close":3520.2305},{"date":"2019-08-26","close":3429.5029},{"date":"2019-08-27","close":3429.5029},{"date":"2019-08-28","close":3443.1121},{"date":"2019-08-29","close":3420.4302},{"date":"2019-08-30","close":3506.6211},{"date":"2019-09-02","close":3524.7671},{"date":"2019-09-03","close":3547.449},{"date":"2019-09-04","close":3561.0576},{"date":"2019-09-05","close":3574.6667},{"date":"2019-09-06","close":3565.5942},{"date":"2019-09-09","close":3551.9851},{"date":"2019-09-10","close":3565.5942},{"date":"2019-09-11","close":3583.7397},{"date":"2019-09-16","close":3592.8127},{"date":"2019-09-17","close":3610.958},{"date":"2019-09-18","close":3629.1038},{"date":"2019-09-19","close":3624.5671},{"date":"2019-09-20","close":3624.5671},{"date":"2019-09-23","close":3679.0037},{"date":"2019-09-24","close":3692.613},{"date":"2019-09-25","close":3660.8584},{"date":"2019-09-26","close":3651.7852},{"date":"2019-09-27","close":3665.3945},{"date":"2019-09-30","close":3615.4946},{"date":"2019-10-01","close":3629.1038},{"date":"2019-10-02","close":3629.1038},{"date":"2019-10-04","close":3592.8127},{"date":"2019-10-07","close":3556.5217},{"date":"2019-10-08","close":3570.1306},{"date":"2019-10-10","close":3579.2034},{"date":"2019-10-11","close":3592.8127},{"date":"2019-10-14","close":3629.1038},{"date":"2019-10-15","close":3565.5942},{"date":"2019-10-16","close":3588.2761},{"date":"2019-10-17","close":3647.249},{"date":"2019-10-18","close":3669.9309},{"date":"2019-10-21","close":3669.9309},{"date":"2019-10-22","close":3679.0037},{"date":"2019-10-23","close":3638.1763},{"date":"2019-10-24","close":3642.7126},{"date":"2019-10-25","close":3615.4946},{"date":"2019-10-28","close":3624.5671},{"date":"2019-10-29","close":3629.1038},{"date":"2019-10-30","close":3588.2761},{"date":"2019-10-31","close":3633.6399},{"date":"2019-11-01","close":3601.885},{"date":"2019-11-04","close":3606.4214},{"date":"2019-11-05","close":3606.4214},{"date":"2019-11-06","close":3647.249},{"date":"2019-11-07","close":3656.3218},{"date":"2019-11-08","close":3747.0493},{"date":"2019-11-11","close":3778.8044},{"date":"2019-11-12","close":3787.877},{"date":"2019-11-13","close":3769.731},{"date":"2019-11-14","close":3842.3132},{"date":"2019-11-15","close":3806.022},{"date":"2019-11-18","close":3824.168},{"date":"2019-11-19","close":3864.9956},{"date":"2019-11-20","close":3901.2864},{"date":"2019-11-21","close":3833.2412},{"date":"2019-11-22","close":3896.75},{"date":"2019-11-25","close":3878.604},{"date":"2019-11-26","close":3887.6772},{"date":"2019-11-27","close":3992.0144},{"date":"2019-11-28","close":3982.9417},{"date":"2019-11-29","close":3914.8955},{"date":"2019-12-02","close":3901.2864},{"date":"2019-12-03","close":3892.2134},{"date":"2019-12-04","close":3905.8223},{"date":"2019-12-05","close":3905.8223},{"date":"2019-12-06","close":3923.9675},{"date":"2019-12-09","close":3905.8223},{"date":"2019-12-10","close":3892.2134},{"date":"2019-12-11","close":3955.7224},{"date":"2019-12-12","close":3964.7954},{"date":"2019-12-13","close":3969.3325},{"date":"2019-12-16","close":3946.6501},{"date":"2019-12-17","close":3973.8677},{"date":"2019-12-18","close":3987.4778},{"date":"2019-12-19","close":3987.4778},{"date":"2019-12-20","close":3978.405},{"date":"2019-12-23","close":3937.5774},{"date":"2019-12-24","close":3942.1135},{"date":"2019-12-26","close":3992.0144},{"date":"2019-12-27","close":4057.7649},{"date":"2019-12-30","close":3996.7104},{"date":"2020-01-02","close":3954.4421},{"date":"2020-01-03","close":3977.9243},{"date":"2020-01-06","close":3813.5476},{"date":"2020-01-07","close":3898.0845},{"date":"2020-01-08","close":3865.209},{"date":"2020-01-09","close":3869.9053},{"date":"2020-01-10","close":3935.656},{"date":"2020-01-13","close":3921.5669},{"date":"2020-01-14","close":3907.4773},{"date":"2020-01-15","close":3926.2632},{"date":"2020-01-16","close":3954.4421},{"date":"2020-01-17","close":4001.4072},{"date":"2020-01-20","close":4076.5508},{"date":"2020-01-21","close":4081.2471},{"date":"2020-01-22","close":4081.2471},{"date":"2020-01-23","close":4081.2471},{"date":"2020-01-28","close":4020.1934},{"date":"2020-01-29","close":4015.4961},{"date":"2020-01-30","close":3926.2632},{"date":"2020-01-31","close":3982.6208},{"date":"2020-02-03","close":3949.7454},{"date":"2020-02-04","close":3973.228},{"date":"2020-02-05","close":3996.7104},{"date":"2020-02-06","close":4006.1033},{"date":"2020-02-07","close":4151.6943},{"date":"2020-02-10","close":4184.5698},{"date":"2020-02-11","close":4114.1221},{"date":"2020-02-12","close":4104.7295},{"date":"2020-02-13","close":4095.3362},{"date":"2020-02-14","close":4015.4961},{"date":"2020-02-17","close":4184.5698},{"date":"2020-02-18","close":4114.1221},{"date":"2020-02-19","close":4165.7842},{"date":"2020-02-20","close":4137.6055},{"date":"2020-02-21","close":4090.6406},{"date":"2020-02-24","close":4179.873},{"date":"2020-02-25","close":4245.624},{"date":"2020-02-26","close":4250.3208},{"date":"2020-02-27","close":4696.4868},{"date":"2020-02-28","close":4301.9824},{"date":"2020-03-02","close":4217.4458},{"date":"2020-03-03","close":4395.9116},{"date":"2020-03-04","close":4433.4839},{"date":"2020-03-05","close":4363.0361},{"date":"2020-03-06","close":4165.7842},{"date":"2020-03-09","close":4165.7842},{"date":"2020-03-10","close":3869.9053},{"date":"2020-03-11","close":3982.6208},{"date":"2020-03-12","close":3982.6208},{"date":"2020-03-13","close":3475.4006},{"date":"2020-03-16","close":3470.7039},{"date":"2020-03-17","close":3362.6846},{"date":"2020-03-18","close":3311.0237},{"date":"2020-03-19","close":2911.822},{"date":"2020-03-20","close":3127.8604},{"date":"2020-03-23","close":3043.3235},{"date":"2020-03-24","close":3165.4324},{"date":"2020-03-25","close":3315.72},{"date":"2020-03-26","close":3343.8989},{"date":"2020-03-27","close":3400.2566},{"date":"2020-03-30","close":3498.8828},{"date":"2020-03-31","close":3719.6179},{"date":"2020-04-01","close":3625.688},{"date":"2020-04-02","close":3653.8672},{"date":"2020-04-03","close":3710.2249},{"date":"2020-04-06","close":3794.7615},{"date":"2020-04-07","close":3827.637},{"date":"2020-04-08","close":3710.2249},{"date":"2020-04-09","close":3775.9756},{"date":"2020-04-10","close":3808.8511},{"date":"2020-04-13","close":3761.8862},{"date":"2020-04-14","close":3841.7266},{"date":"2020-04-16","close":3940.3523},{"date":"2020-04-17","close":3954.4421},{"date":"2020-04-20","close":4001.4072},{"date":"2020-04-21","close":3982.6208},{"date":"2020-04-22","close":4203.356},{"date":"2020-04-23","close":4386.519},{"date":"2020-04-24","close":4269.1069},{"date":"2020-04-27","close":4414.6978},{"date":"2020-04-28","close":4438.1812},{"date":"2020-04-29","close":4480.4487},{"date":"2020-05-04","close":4649.5225},{"date":"2020-05-06","close":4583.7715},{"date":"2020-05-07","close":4499.2344},{"date":"2020-05-08","close":4466.3594},{"date":"2020-05-11","close":4452.2695},{"date":"2020-05-12","close":4466.3594},{"date":"2020-05-13","close":4489.8418},{"date":"2020-05-14","close":4452.2695},{"date":"2020-05-15","close":4442.8765},{"date":"2020-05-18","close":4447.5737},{"date":"2020-05-19","close":4410.0015},{"date":"2020-05-20","close":4395.9116},{"date":"2020-05-21","close":4433.4839},{"date":"2020-05-22","close":4377.126},{"date":"2020-05-25","close":4550.8965},{"date":"2020-05-26","close":4546.2002},{"date":"2020-05-27","close":4391.2148},{"date":"2020-05-28","close":4283.1958},{"date":"2020-05-29","close":4410.0015},{"date":"2020-06-01","close":4475.7515},{"date":"2020-06-02","close":4471.0557},{"date":"2020-06-03","close":4320.7686},{"date":"2020-06-04","close":4334.8574},{"date":"2020-06-05","close":4325.4644},{"date":"2020-06-08","close":4330.1616},{"date":"2020-06-09","close":4330.1616},{"date":"2020-06-10","close":4320.7686},{"date":"2020-06-11","close":4273.8037},{"date":"2020-06-12","close":4255.0171},{"date":"2020-06-15","close":3945.0491},{"date":"2020-06-16","close":4193.9629},{"date":"2020-06-17","close":4217.4458},{"date":"2020-06-18","close":4226.8379},{"date":"2020-06-19","close":4245.624},{"date":"2020-06-22","close":4292.5889},{"date":"2020-06-23","close":4311.3745},{"date":"2020-06-24","close":4377.126},{"date":"2020-06-25","close":4386.519},{"date":"2020-06-26","close":4433.4839},{"date":"2020-06-29","close":4377.126},{"date":"2020-06-30","close":4410.0015},{"date":"2020-07-01","close":4466.3594},{"date":"2020-07-02","close":4503.9312},{"date":"2020-07-03","close":4471.0557},{"date":"2020-07-06","close":4456.9658},{"date":"2020-07-07","close":4433.4839},{"date":"2020-07-08","close":4414.6978},{"date":"2020-07-09","close":4419.3945},{"date":"2020-07-10","close":4395.9116},{"date":"2020-07-13","close":4518.0215},{"date":"2020-07-14","close":4485.145},{"date":"2020-07-15","close":4503.9312},{"date":"2020-07-16","close":4480.4487},{"date":"2020-07-17","close":4471.0557},{"date":"2020-07-20","close":4607.2534},{"date":"2020-07-21","close":4607.2534},{"date":"2020-07-22","close":4607.2534},{"date":"2020-07-23","close":4658.9155},{"date":"2020-07-24","close":4555.5918},{"date":"2020-07-27","close":4550.8965},{"date":"2020-07-28","close":4536.8071},{"date":"2020-07-29","close":4527.4136},{"date":"2020-07-30","close":4583.7715},{"date":"2020-07-31","close":4790.417},{"date":"2020-08-03","close":4846.7754},{"date":"2020-08-04","close":4865.561},{"date":"2020-08-05","close":4884.3462},{"date":"2020-08-06","close":5015.8481},{"date":"2020-08-07","close":5532.4619},{"date":"2020-08-10","close":6086.647},{"date":"2020-08-11","close":5729.7144},{"date":"2020-08-12","close":5363.3882},{"date":"2020-08-13","close":5231.8867},{"date":"2020-08-14","close":5109.7783},{"date":"2020-08-18","close":4799.8096},{"date":"2020-08-19","close":5795.4653},{"date":"2020-08-20","close":5260.0654},{"date":"2020-08-21","close":5194.3149},{"date":"2020-08-24","close":5137.957},{"date":"2020-08-25","close":5260.0654},{"date":"2020-08-26","close":5184.9214},{"date":"2020-08-27","close":4950.0972},{"date":"2020-08-28","close":5109.7783},{"date":"2020-08-31","close":5447.9258},{"date":"2020-09-01","close":5607.6055},{"date":"2020-09-02","close":5964.5386},{"date":"2020-09-03","close":5889.3945},{"date":"2020-09-04","close":5579.4268},{"date":"2020-09-07","close":5635.7852},{"date":"2020-09-08","close":5429.1387},{"date":"2020-09-09","close":5438.5322},{"date":"2020-09-10","close":5485.4966},{"date":"2020-09-11","close":5429.1387},{"date":"2020-09-14","close":5363.3882},{"date":"2020-09-15","close":5419.7461},{"date":"2020-09-16","close":5682.749},{"date":"2020-09-17","close":5400.9595},{"date":"2020-09-18","close":5137.957},{"date":"2020-09-21","close":5137.957},{"date":"2020-09-22","close":5260.0654},{"date":"2020-09-23","close":6387.2222},{"date":"2020-09-24","close":6687.7979},{"date":"2020-09-25","close":5936.3599},{"date":"2020-09-28","close":6302.6855},{"date":"2020-09-29","close":6208.7559},{"date":"2020-10-05","close":6124.2197},{"date":"2020-10-06","close":7195.0186},{"date":"2020-10-07","close":6932.0146},{"date":"2020-10-08","close":9007.8623},{"date":"2020-10-12","close":9120.5771},{"date":"2020-10-13","close":9054.8271},{"date":"2020-10-14","close":8989.0762},{"date":"2020-10-15","close":8913.9316},{"date":"2020-10-16","close":8134.3149},{"date":"2020-10-19","close":8265.8184},{"date":"2020-10-20","close":7937.0645},{"date":"2020-10-21","close":7937.0645},{"date":"2020-10-22","close":7617.7021},{"date":"2020-10-23","close":7702.2383},{"date":"2020-10-26","close":7007.1587},{"date":"2020-10-27","close":6988.3726},{"date":"2020-10-28","close":7288.9478},{"date":"2020-10-29","close":7204.4106},{"date":"2020-10-30","close":7025.9453},{"date":"2020-11-02","close":7072.9087},{"date":"2020-11-03","close":7166.8398},{"date":"2020-11-04","close":6997.7656},{"date":"2020-11-05","close":7448.6284},{"date":"2020-11-06","close":7411.0566},{"date":"2020-11-09","close":7937.0645},{"date":"2020-11-10","close":7843.1338},{"date":"2020-11-11","close":7476.8071},{"date":"2020-11-12","close":7523.7725},{"date":"2020-11-13","close":7185.6255},{"date":"2020-11-16","close":7213.8042},{"date":"2020-11-17","close":7392.2705},{"date":"2020-11-18","close":7580.1304},{"date":"2020-11-19","close":7608.3091},{"date":"2020-11-20","close":7608.3091},{"date":"2020-11-23","close":7561.3438},{"date":"2020-11-24","close":7533.165},{"date":"2020-11-25","close":7326.52},{"date":"2020-11-26","close":7364.0923},{"date":"2020-11-27","close":7767.9893},{"date":"2020-11-30","close":7514.3799},{"date":"2020-12-01","close":7411.0566},{"date":"2020-12-02","close":7504.9863},{"date":"2020-12-03","close":7711.6318},{"date":"2020-12-04","close":7570.7368},{"date":"2020-12-07","close":7551.9512},{"date":"2020-12-08","close":7551.9512},{"date":"2020-12-09","close":7598.916},{"date":"2020-12-10","close":7523.7725},{"date":"2020-12-11","close":7899.4907},{"date":"2020-12-14","close":7702.2383},{"date":"2020-12-15","close":7542.5581},{"date":"2020-12-16","close":8040.3867},{"date":"2020-12-17","close":8002.8145},{"date":"2020-12-18","close":8228.2441},{"date":"2020-12-21","close":8444.2852},{"date":"2020-12-22","close":8153.1016},{"date":"2020-12-23","close":8444.2852},{"date":"2020-12-24","close":8190.6724},{"date":"2020-12-28","close":7890.0981},{"date":"2020-12-29","close":8408.4258},{"date":"2020-12-30","close":8542.8076},{"date":"2021-01-04","close":9502.6729},{"date":"2021-01-05","close":10030.6006},{"date":"2021-01-06","close":9569.8643},{"date":"2021-01-07","close":9838.625},{"date":"2021-01-08","close":9790.6328},{"date":"2021-01-11","close":9550.667},{"date":"2021-01-12","close":9473.8779},{"date":"2021-01-13","close":9550.667},{"date":"2021-01-14","close":12382.2715},{"date":"2021-01-15","close":13582.1025},{"date":"2021-01-18","close":17613.543},{"date":"2021-01-19","close":19245.3125},{"date":"2021-01-20","close":18669.3945},{"date":"2021-01-21","close":18045.4805},{"date":"2021-01-22","close":16701.668},{"date":"2021-01-25","close":17469.5586},{"date":"2021-01-26","close":16989.6309},{"date":"2021-01-27","close":17613.543},{"date":"2021-01-28","close":17613.543},{"date":"2021-01-29","close":17229.5957},{"date":"2021-02-01","close":17517.5566},{"date":"2021-02-02","close":18957.3535},{"date":"2021-02-03","close":19101.334},{"date":"2021-02-04","close":19149.3262},{"date":"2021-02-05","close":18285.4473},{"date":"2021-02-08","close":16653.6738},{"date":"2021-02-09","close":15357.8545},{"date":"2021-02-10","close":15261.8691},{"date":"2021-02-15","close":15165.8828},{"date":"2021-02-16","close":14637.957},{"date":"2021-02-17","close":15357.8545},{"date":"2021-02-18","close":15597.8223},{"date":"2021-02-19","close":15309.8623},{"date":"2021-02-22","close":14973.9092},{"date":"2021-02-23","close":19437.2871},{"date":"2021-02-24","close":21500.998},{"date":"2021-02-25","close":21548.9922},{"date":"2021-02-26","close":19005.3457},{"date":"2021-03-02","close":18189.459},{"date":"2021-03-03","close":18285.4473},{"date":"2021-03-04","close":16845.6465},{"date":"2021-03-05","close":16077.7549},{"date":"2021-03-08","close":15309.8623},{"date":"2021-03-09","close":15357.8545},{"date":"2021-03-10","close":15165.8828},{"date":"2021-03-11","close":15501.8359},{"date":"2021-03-12","close":15501.8359},{"date":"2021-03-15","close":16653.6738},{"date":"2021-03-16","close":16365.7158},{"date":"2021-03-17","close":15885.7812},{"date":"2021-03-18","close":16413.709},{"date":"2021-03-19","close":16701.668},{"date":"2021-03-22","close":16557.6914},{"date":"2021-03-23","close":15933.7744},{"date":"2021-03-24","close":16221.7334},{"date":"2021-03-25","close":16365.7158},{"date":"2021-03-26","close":15981.7676},{"date":"2021-03-29","close":15549.8301},{"date":"2021-03-30","close":15693.8096},{"date":"2021-03-31","close":15261.8691},{"date":"2021-04-01","close":15453.8428},{"date":"2021-04-02","close":15213.877},{"date":"2021-04-05","close":15069.8965},{"date":"2021-04-06","close":14733.9424},{"date":"2021-04-07","close":15021.9023},{"date":"2021-04-08","close":14877.9229},{"date":"2021-04-09","close":15261.8691},{"date":"2021-04-12","close":15213.877},{"date":"2021-04-13","close":15357.8545},{"date":"2021-04-14","close":15453.8428},{"date":"2021-04-15","close":15165.8828},{"date":"2021-04-16","close":15933.7744},{"date":"2021-04-19","close":16557.6914},{"date":"2021-04-20","close":16221.7334},{"date":"2021-04-21","close":15693.8096},{"date":"2021-04-22","close":16269.7305},{"date":"2021-04-23","close":15789.7939},{"date":"2021-04-26","close":16125.7471},{"date":"2021-04-27","close":16989.6309},{"date":"2021-04-28","close":16173.7422},{"date":"2021-04-29","close":16029.7617},{"date":"2021-04-30","close":15645.8154},{"date":"2021-05-03","close":15165.8828},{"date":"2021-05-04","close":14877.9229},{"date":"2021-05-06","close":15021.9023},{"date":"2021-05-07","close":15357.8545},{"date":"2021-05-10","close":15357.8545},{"date":"2021-05-11","close":15261.8691},{"date":"2021-05-12","close":14733.9424},{"date":"2021-05-13","close":14302.0029},{"date":"2021-05-14","close":14302.0029},{"date":"2021-05-17","close":14014.0439},{"date":"2021-05-18","close":14110.0303},{"date":"2021-05-20","close":14014.0439},{"date":"2021-05-21","close":14158.0234},{"date":"2021-05-24","close":13486.1172},{"date":"2021-05-25","close":13486.1172},{"date":"2021-05-26","close":13582.1025},{"date":"2021-05-27","close":13582.1025},{"date":"2021-05-28","close":14014.0439},{"date":"2021-05-31","close":13966.0508},{"date":"2021-06-01","close":14014.0439},{"date":"2021-06-02","close":14062.0371},{"date":"2021-06-03","close":14110.0303},{"date":"2021-06-04","close":14254.0088},{"date":"2021-06-07","close":14062.0371},{"date":"2021-06-08","close":13726.084},{"date":"2021-06-09","close":13726.084},{"date":"2021-06-10","close":13726.084},{"date":"2021-06-11","close":13918.0566},{"date":"2021-06-14","close":13918.0566},{"date":"2021-06-15","close":14110.0303},{"date":"2021-06-16","close":13918.0566},{"date":"2021-06-17","close":14014.0439},{"date":"2021-06-18","close":14110.0303},{"date":"2021-06-21","close":13870.0635},{"date":"2021-06-22","close":14062.0371},{"date":"2021-06-23","close":13774.0771},{"date":"2021-06-24","close":13534.1113},{"date":"2021-06-25","close":13534.1113},{"date":"2021-06-28","close":13678.0908},{"date":"2021-06-29","close":13726.084},{"date":"2021-06-30","close":13678.0908},{"date":"2021-07-01","close":14302.0029},{"date":"2021-07-02","close":13966.0508},{"date":"2021-07-05","close":14062.0371},{"date":"2021-07-06","close":14302.0029},{"date":"2021-07-07","close":14014.0439},{"date":"2021-07-08","close":13966.0508},{"date":"2021-07-09","close":13534.1113},{"date":"2021-07-12","close":13486.1172},{"date":"2021-07-13","close":14397.9902},{"date":"2021-07-14","close":15069.8965},{"date":"2021-07-15","close":15213.877},{"date":"2021-07-16","close":15213.877},{"date":"2021-07-19","close":14973.9092},{"date":"2021-07-20","close":14589.9639},{"date":"2021-07-21","close":14589.9639},{"date":"2021-07-22","close":15165.8828},{"date":"2021-07-23","close":14781.9365},{"date":"2021-07-26","close":14589.9639},{"date":"2021-07-27","close":15261.8691},{"date":"2021-07-28","close":14829.9297},{"date":"2021-07-29","close":14685.9482},{"date":"2021-07-30","close":14110.0303},{"date":"2021-08-02","close":13870.0635},{"date":"2021-08-03","close":13678.0908},{"date":"2021-08-04","close":13870.0635},{"date":"2021-08-05","close":13918.0566},{"date":"2021-08-06","close":13918.0566},{"date":"2021-08-09","close":13918.0566},{"date":"2021-08-10","close":13726.084},{"date":"2021-08-11","close":13534.1113},{"date":"2021-08-12","close":13918.0566},{"date":"2021-08-13","close":13774.0771},{"date":"2021-08-17","close":13870.0635},{"date":"2021-08-18","close":13966.0508},{"date":"2021-08-19","close":13342.1387},{"date":"2021-08-20","close":12334.2773},{"date":"2021-08-23","close":13006.1846},{"date":"2021-08-24","close":13102.1699},{"date":"2021-08-25","close":13294.1436},{"date":"2021-08-26","close":13342.1387},{"date":"2021-08-27","close":13390.1309},{"date":"2021-08-30","close":13246.1504},{"date":"2021-08-31","close":13294.1436},{"date":"2021-09-01","close":13390.1309},{"date":"2021-09-02","close":13342.1387},{"date":"2021-09-03","close":14014.0439},{"date":"2021-09-06","close":13870.0635},{"date":"2021-09-07","close":14062.0371},{"date":"2021-09-08","close":14541.9688},{"date":"2021-09-09","close":14110.0303},{"date":"2021-09-10","close":13918.0566},{"date":"2021-09-13","close":14589.9639},{"date":"2021-09-14","close":14302.0029},{"date":"2021-09-15","close":14973.9092},{"date":"2021-09-16","close":14781.9365},{"date":"2021-09-17","close":16365.7158},{"date":"2021-09-23","close":16845.6465},{"date":"2021-09-24","close":16845.6465},{"date":"2021-09-27","close":16077.7549},{"date":"2021-09-28","close":16077.7549},{"date":"2021-09-29","close":16125.7471},{"date":"2021-09-30","close":20925.0801},{"date":"2021-10-01","close":20253.1719},{"date":"2021-10-05","close":21069.0566},{"date":"2021-10-06","close":20925.0801},{"date":"2021-10-07","close":20973.0742},{"date":"2021-10-08","close":22124.9102},{"date":"2021-10-12","close":22700.8301},{"date":"2021-10-13","close":22892.8066},{"date":"2021-10-14","close":22412.8711},{"date":"2021-10-15","close":22412.8711},{"date":"2021-10-18","close":21261.0293},{"date":"2021-10-19","close":20445.1465},{"date":"2021-10-20","close":20829.0918},{"date":"2021-10-21","close":19149.3262},{"date":"2021-10-22","close":18477.4219},{"date":"2021-10-25","close":18477.4219},{"date":"2021-10-26","close":18237.4551},{"date":"2021-10-27","close":18333.4375},{"date":"2021-10-28","close":18717.3867},{"date":"2021-10-29","close":18861.3652},{"date":"2021-11-01","close":17277.5879},{"date":"2021-11-02","close":17181.6016},{"date":"2021-11-03","close":17277.5879},{"date":"2021-11-04","close":16941.6348},{"date":"2021-11-05","close":17037.6211},{"date":"2021-11-08","close":17949.4941},{"date":"2021-11-09","close":17277.5879},{"date":"2021-11-10","close":16365.7158},{"date":"2021-11-11","close":16221.7334},{"date":"2021-11-12","close":17277.5879},{"date":"2021-11-15","close":17325.5801},{"date":"2021-11-16","close":17229.5957},{"date":"2021-11-17","close":16749.6602},{"date":"2021-11-18","close":16605.6797},{"date":"2021-11-19","close":17613.543},{"date":"2021-11-22","close":16941.6348},{"date":"2021-11-23","close":16221.7334},{"date":"2021-11-24","close":16317.7217},{"date":"2021-11-25","close":15885.7812},{"date":"2021-11-26","close":15309.8623},{"date":"2021-11-29","close":15069.8965},{"date":"2021-11-30","close":14254.0088},{"date":"2021-12-01","close":15213.877},{"date":"2021-12-02","close":15501.8359},{"date":"2021-12-03","close":15501.8359},{"date":"2021-12-06","close":15549.8301},{"date":"2021-12-07","close":15597.8223},{"date":"2021-12-08","close":15741.8027},{"date":"2021-12-09","close":16365.7158},{"date":"2021-12-10","close":15741.8027},{"date":"2021-12-13","close":15453.8428},{"date":"2021-12-14","close":15117.8906},{"date":"2021-12-15","close":15021.9023},{"date":"2021-12-16","close":15165.8828},{"date":"2021-12-17","close":15213.877},{"date":"2021-12-20","close":14829.9297},{"date":"2021-12-21","close":15069.8965},{"date":"2021-12-22","close":15165.8828},{"date":"2021-12-23","close":15117.8906},{"date":"2021-12-24","close":15453.8428},{"date":"2021-12-27","close":15165.8828},{"date":"2021-12-28","close":15213.877},{"date":"2021-12-29","close":15681.3955},{"date":"2021-12-30","close":15876.1953},{"date":"2022-01-03","close":16450.0},{"date":"2022-01-04","close":16704.0977},{"date":"2022-01-05","close":16070.9961},{"date":"2022-01-06","close":15876.1953},{"date":"2022-01-07","close":15876.1953},{"date":"2022-01-10","close":15291.7959},{"date":"2022-01-11","close":15194.3965},{"date":"2022-01-12","close":15243.0957},{"date":"2022-01-13","close":17531.998},{"date":"2022-01-14","close":17531.998},{"date":"2022-01-17","close":17678.0938},{"date":"2022-01-18","close":16898.8926},{"date":"2022-01-19","close":16557.9961},{"date":"2022-01-20","close":16655.3965},{"date":"2022-01-21","close":16704.0977},{"date":"2022-01-24","close":15535.2949},{"date":"2022-01-25","close":14609.9961},{"date":"2022-01-26","close":14609.9961},{"date":"2022-01-27","close":13830.7969},{"date":"2022-01-28","close":14269.0967},{"date":"2022-02-03","close":14658.6963},{"date":"2022-02-04","close":14950.8965},{"date":"2022-02-07","close":14999.5967},{"date":"2022-02-08","close":14999.5967},{"date":"2022-02-09","close":14999.5967},{"date":"2022-02-10","close":14902.1963},{"date":"2022-02-11","close":14902.1963},{"date":"2022-02-14","close":14025.5967},{"date":"2022-02-15","close":13489.8965},{"date":"2022-02-16","close":14220.3965},{"date":"2022-02-17","close":13928.1973},{"date":"2022-02-18","close":14025.5967},{"date":"2022-02-21","close":14025.5967},{"date":"2022-02-22","close":14025.5967},{"date":"2022-02-23","close":14025.5967},{"date":"2022-02-24","close":13100.2969},{"date":"2022-02-25","close":13587.2969},{"date":"2022-02-28","close":13587.2969},{"date":"2022-03-02","close":14122.9971},{"date":"2022-03-03","close":14269.0967},{"date":"2022-03-04","close":14269.0967},{"date":"2022-03-07","close":13684.6963},{"date":"2022-03-08","close":13587.2969},{"date":"2022-03-10","close":13587.2969},{"date":"2022-03-11","close":13733.3965},{"date":"2022-03-14","close":13295.0957},{"date":"2022-03-15","close":13441.1963},{"date":"2022-03-16","close":14463.8955},{"date":"2022-03-17","close":14609.9961},{"date":"2022-03-18","close":14415.1953},{"date":"2022-03-21","close":14415.1953},{"date":"2022-03-22","close":14463.8955},{"date":"2022-03-23","close":14561.2959},{"date":"2022-03-24","close":14609.9961},{"date":"2022-03-25","close":14609.9961},{"date":"2022-03-28","close":15194.3965},{"date":"2022-03-29","close":15048.2969},{"date":"2022-03-30","close":14950.8965},{"date":"2022-03-31","close":15681.3955},{"date":"2022-04-01","close":15437.8955},{"date":"2022-04-04","close":15827.4961},{"date":"2022-04-05","close":15778.7959},{"date":"2022-04-06","close":15583.9951},{"date":"2022-04-07","close":15583.9951},{"date":"2022-04-08","close":17191.0938},{"date":"2022-04-11","close":17337.1973},{"date":"2022-04-12","close":16655.3965},{"date":"2022-04-13","close":17434.5977},{"date":"2022-04-14","close":17385.8945},{"date":"2022-04-15","close":17434.5977},{"date":"2022-04-18","close":17288.4941},{"date":"2022-04-19","close":17093.6934},{"date":"2022-04-20","close":16996.293},{"date":"2022-04-21","close":16996.293},{"date":"2022-04-22","close":16411.8965},{"date":"2022-04-25","close":15730.0957},{"date":"2022-04-26","close":15681.3955},{"date":"2022-04-27","close":15632.6953},{"date":"2022-04-28","close":15583.9951},{"date":"2022-04-29","close":15778.7959},{"date":"2022-05-02","close":15681.3955},{"date":"2022-05-03","close":15730.0957},{"date":"2022-05-04","close":15876.1953},{"date":"2022-05-06","close":16363.1953},{"date":"2022-05-09","close":15850.0},{"date":"2022-05-10","close":15291.7959},{"date":"2022-05-11","close":15194.3965},{"date":"2022-05-12","close":14609.9961},{"date":"2022-05-13","close":15340.4961},{"date":"2022-05-16","close":15291.7959},{"date":"2022-05-17","close":15389.1953},{"date":"2022-05-18","close":15486.5957},{"date":"2022-05-19","close":15486.5957},{"date":"2022-05-20","close":15681.3955},{"date":"2022-05-23","close":15973.5957},{"date":"2022-05-24","close":15486.5957},{"date":"2022-05-25","close":15389.1953},{"date":"2022-05-26","close":15291.7959},{"date":"2022-05-27","close":15827.4961},{"date":"2022-05-30","close":15827.4961},{"date":"2022-05-31","close":15924.8955},{"date":"2022-06-02","close":15583.9951},{"date":"2022-06-03","close":15535.2949},{"date":"2022-06-07","close":15145.6963},{"date":"2022-06-08","close":14950.8965},{"date":"2022-06-09","close":15194.3965},{"date":"2022-06-10","close":15340.4961},{"date":"2022-06-13","close":14366.4961},{"date":"2022-06-14","close":14220.3965},{"date":"2022-06-15","close":13538.5967},{"date":"2022-06-16","close":13587.2969},{"date":"2022-06-17","close":13684.6963},{"date":"2022-06-20","close":12759.3965},{"date":"2022-06-21","close":12856.7969},{"date":"2022-06-22","close":12028.8975},{"date":"2022-06-23","close":11103.5967},{"date":"2022-06-24","close":11834.0967},{"date":"2022-06-27","close":12174.9961},{"date":"2022-06-28","close":12369.7969},{"date":"2022-06-29","close":12467.1973},{"date":"2022-06-30","close":12223.6963},{"date":"2022-07-01","close":11931.4971},{"date":"2022-07-04","close":11493.1973},{"date":"2022-07-05","close":11931.4971},{"date":"2022-07-06","close":11541.8975},{"date":"2022-07-07","close":11736.6973},{"date":"2022-07-08","close":11980.1973},{"date":"2022-07-11","close":11834.0967},{"date":"2022-07-12","close":11541.8975},{"date":"2022-07-13","close":11736.6973},{"date":"2022-07-14","close":11785.3965},{"date":"2022-07-15","close":11931.4971},{"date":"2022-07-18","close":12272.3965},{"date":"2022-07-19","close":12321.0967},{"date":"2022-07-20","close":12272.3965},{"date":"2022-07-21","close":12321.0967},{"date":"2022-07-22","close":12369.7969},{"date":"2022-07-25","close":12418.4971},{"date":"2022-07-26","close":12564.5967},{"date":"2022-07-27","close":12661.9961},{"date":"2022-07-28","close":12808.0967},{"date":"2022-07-29","close":13148.9961},{"date":"2022-08-01","close":13441.1963},{"date":"2022-08-02","close":13830.7969},{"date":"2022-08-03","close":13879.4971},{"date":"2022-08-04","close":13879.4971},{"date":"2022-08-05","close":13830.7969},{"date":"2022-08-08","close":13879.4971},{"date":"2022-08-09","close":13976.8975},{"date":"2022-08-10","close":14074.2969},{"date":"2022-08-11","close":14025.5967},{"date":"2022-08-12","close":14025.5967},{"date":"2022-08-16","close":13733.3965},{"date":"2022-08-17","close":13538.5967},{"date":"2022-08-18","close":13538.5967},{"date":"2022-08-19","close":13587.2969},{"date":"2022-08-22","close":13002.8965},{"date":"2022-08-23","close":12856.7969},{"date":"2022-08-24","close":13100.2969},{"date":"2022-08-25","close":13928.1973},{"date":"2022-08-26","close":14122.9971},{"date":"2022-08-29","close":14658.6963},{"date":"2022-08-30","close":14658.6963},{"date":"2022-08-31","close":14999.5967},{"date":"2022-09-01","close":14366.4961},{"date":"2022-09-02","close":14122.9971},{"date":"2022-09-05","close":13928.1973},{"date":"2022-09-06","close":14950.8965},{"date":"2022-09-07","close":14902.1963},{"date":"2022-09-08","close":14756.0957},{"date":"2022-09-13","close":15632.6953},{"date":"2022-09-14","close":15194.3965},{"date":"2022-09-15","close":17921.5957},{"date":"2022-09-16","close":17531.998},{"date":"2022-09-19","close":14950.8965},{"date":"2022-09-20","close":14804.7959},{"date":"2022-09-21","close":15778.7959},{"date":"2022-09-22","close":16070.9961},{"date":"2022-09-23","close":14609.9961},{"date":"2022-09-26","close":13197.6963},{"date":"2022-09-27","close":13733.3965},{"date":"2022-09-28","close":12759.3965},{"date":"2022-09-29","close":12077.5967},{"date":"2022-09-30","close":11980.1973},{"date":"2022-10-04","close":12613.2959},{"date":"2022-10-05","close":12856.7969},{"date":"2022-10-06","close":13976.8975},{"date":"2022-10-07","close":12856.7969},{"date":"2022-10-11","close":12272.3965},{"date":"2022-10-12","close":12321.0967},{"date":"2022-10-13","close":11639.2979},{"date":"2022-10-14","close":11980.1973},{"date":"2022-10-17","close":12321.0967},{"date":"2022-10-18","close":12321.0967},{"date":"2022-10-19","close":12418.4971},{"date":"2022-10-20","close":12515.8965},{"date":"2022-10-21","close":12272.3965},{"date":"2022-10-24","close":12223.6963},{"date":"2022-10-25","close":12028.8975},{"date":"2022-10-26","close":11639.2979},{"date":"2022-10-27","close":12028.8975},{"date":"2022-10-28","close":12223.6963},{"date":"2022-10-31","close":13246.3965},{"date":"2022-11-01","close":13246.3965},{"date":"2022-11-02","close":13002.8965},{"date":"2022-11-03","close":13295.0957},{"date":"2022-11-04","close":12954.1963},{"date":"2022-11-07","close":12905.4961},{"date":"2022-11-08","close":12808.0967},{"date":"2022-11-09","close":12759.3965},{"date":"2022-11-10","close":12564.5967},{"date":"2022-11-11","close":12808.0967},{"date":"2022-11-14","close":12954.1963},{"date":"2022-11-15","close":12856.7969},{"date":"2022-11-16","close":12759.3965},{"date":"2022-11-17","close":12418.4971},{"date":"2022-11-18","close":12174.9961},{"date":"2022-11-21","close":11980.1973},{"date":"2022-11-22","close":11980.1973},{"date":"2022-11-23","close":12077.5967},{"date":"2022-11-24","close":12467.1973},{"date":"2022-11-25","close":12467.1973},{"date":"2022-11-28","close":12174.9961},{"date":"2022-11-29","close":12223.6963},{"date":"2022-11-30","close":12223.6963},{"date":"2022-12-01","close":12321.0967},{"date":"2022-12-02","close":12174.9961},{"date":"2022-12-05","close":11980.1973},{"date":"2022-12-06","close":11834.0967},{"date":"2022-12-07","close":11785.3965},{"date":"2022-12-08","close":11687.998},{"date":"2022-12-09","close":11687.998},{"date":"2022-12-12","close":11736.6973},{"date":"2022-12-13","close":11590.5977},{"date":"2022-12-14","close":11736.6973},{"date":"2022-12-15","close":11736.6973},{"date":"2022-12-16","close":11736.6973},{"date":"2022-12-19","close":11639.2979},{"date":"2022-12-20","close":11054.8965},{"date":"2022-12-21","close":10470.4971},{"date":"2022-12-22","close":10470.4971},{"date":"2022-12-23","close":10080.8965},{"date":"2022-12-26","close":10421.7969},{"date":"2022-12-27","close":10324.3965},{"date":"2022-12-28","close":10048.5547},{"date":"2022-12-29","close":9821.9707},{"date":"2023-01-02","close":9743.1572},{"date":"2023-01-03","close":9772.7129},{"date":"2023-01-04","close":10097.8115},{"date":"2023-01-05","close":9851.5244},{"date":"2023-01-06","close":9950.04},{"date":"2023-01-09","close":10196.3271},{"date":"2023-01-10","close":10245.585},{"date":"2023-01-11","close":10491.873},{"date":"2023-01-12","close":10738.1621},{"date":"2023-01-13","close":10738.1621},{"date":"2023-01-16","close":10639.6465},{"date":"2023-01-17","close":10393.3574},{"date":"2023-01-18","close":10393.3574},{"date":"2023-01-19","close":10393.3574},{"date":"2023-01-20","close":10442.6152},{"date":"2023-01-25","close":10698.7549},{"date":"2023-01-26","close":10905.6377},{"date":"2023-01-27","close":10925.3408},{"date":"2023-01-30","close":10925.3408},{"date":"2023-01-31","close":10925.3408},{"date":"2023-02-01","close":10885.9346},{"date":"2023-02-02","close":11014.0039},{"date":"2023-02-03","close":11014.0039},{"date":"2023-02-06","close":11014.0039},{"date":"2023-02-07","close":11358.8066},{"date":"2023-02-08","close":11299.6982},{"date":"2023-02-09","close":11270.1436},{"date":"2023-02-10","close":10964.7461},{"date":"2023-02-13","close":10925.3408},{"date":"2023-02-14","close":10777.5684},{"date":"2023-02-15","close":10432.7646},{"date":"2023-02-16","close":10757.8643},{"date":"2023-02-17","close":11004.1523},{"date":"2023-02-20","close":11014.0039},{"date":"2023-02-21","close":11014.0039},{"date":"2023-02-22","close":10570.6855},{"date":"2023-02-23","close":10541.1309},{"date":"2023-02-24","close":10255.4365},{"date":"2023-02-27","close":10147.0693},{"date":"2023-02-28","close":11949.8994},{"date":"2023-03-02","close":12215.8896},{"date":"2023-03-03","close":15880.6572},{"date":"2023-03-06","close":17624.377},{"date":"2023-03-07","close":16442.1953},{"date":"2023-03-08","close":16491.4512},{"date":"2023-03-09","close":15289.5664},{"date":"2023-03-10","close":15210.7539},{"date":"2023-03-13","close":16353.5303},{"date":"2023-03-14","close":15447.1904},{"date":"2023-03-15","close":16718.0391},{"date":"2023-03-16","close":16550.5605},{"date":"2023-03-17","close":15614.666},{"date":"2023-03-20","close":16422.4922},{"date":"2023-03-21","close":20195.623},{"date":"2023-03-22","close":20294.1387},{"date":"2023-03-23","close":21525.5801},{"date":"2023-03-24","close":21082.2617},{"date":"2023-03-27","close":21230.0352},{"date":"2023-03-28","close":20047.8516},{"date":"2023-03-29","close":21180.7773},{"date":"2023-03-30","close":20441.9141},{"date":"2023-03-31","close":20392.6543},{"date":"2023-04-03","close":22757.0215},{"date":"2023-04-04","close":21131.5195},{"date":"2023-04-05","close":22313.7012},{"date":"2023-04-06","close":21574.8379},{"date":"2023-04-07","close":22067.416},{"date":"2023-04-10","close":22559.9902},{"date":"2023-04-11","close":21624.0938},{"date":"2023-04-12","close":19308.9863},{"date":"2023-04-13","close":18570.123},{"date":"2023-04-14","close":18619.3789},{"date":"2023-04-17","close":18392.7949},{"date":"2023-04-18","close":19476.4629},{"date":"2023-04-19","close":18717.8945},{"date":"2023-04-20","close":19850.8223},{"date":"2023-04-21","close":25761.7363},{"date":"2023-04-24","close":26254.3125},{"date":"2023-04-25","close":22559.9902},{"date":"2023-04-26","close":20786.7148},{"date":"2023-04-27","close":21574.8379},{"date":"2023-04-28","close":20441.9141},{"date":"2023-05-02","close":20885.2305},{"date":"2023-05-03","close":20491.1699},{"date":"2023-05-04","close":19643.9414},{"date":"2023-05-08","close":19525.7207},{"date":"2023-05-09","close":18451.9062},{"date":"2023-05-10","close":17880.5156},{"date":"2023-05-11","close":17387.9395},{"date":"2023-05-12","close":16954.4746},{"date":"2023-05-15","close":16639.2266},{"date":"2023-05-16","close":16274.7178},{"date":"2023-05-17","close":16747.5918},{"date":"2023-05-18","close":16855.959},{"date":"2023-05-19","close":16264.8672},{"date":"2023-05-22","close":16993.8789},{"date":"2023-05-23","close":17791.8535},{"date":"2023-05-24","close":17949.4785},{"date":"2023-05-25","close":17358.3867},{"date":"2023-05-26","close":16649.0762},{"date":"2023-05-30","close":17979.0312},{"date":"2023-05-31","close":19200.6191},{"date":"2023-06-01","close":18905.0762},{"date":"2023-06-02","close":18924.7793},{"date":"2023-06-05","close":18579.9746},{"date":"2023-06-07","close":19949.3379},{"date":"2023-06-08","close":19801.5645},{"date":"2023-06-09","close":20885.2305},{"date":"2023-06-12","close":21328.5488},{"date":"2023-06-13","close":21279.293},{"date":"2023-06-14","close":22067.416},{"date":"2023-06-15","close":21279.293},{"date":"2023-06-16","close":21131.5195},{"date":"2023-06-19","close":21230.0352},{"date":"2023-06-20","close":20146.3672},{"date":"2023-06-21","close":19308.9863},{"date":"2023-06-22","close":19072.5508},{"date":"2023-06-23","close":19328.6914},{"date":"2023-06-26","close":18648.9375},{"date":"2023-06-27","close":18343.5391},{"date":"2023-06-28","close":18343.5391},{"date":"2023-06-29","close":17821.4082},{"date":"2023-06-30","close":17890.3691},{"date":"2023-07-03","close":19850.8223},{"date":"2023-07-04","close":20047.8516},{"date":"2023-07-05","close":20688.2012},{"date":"2023-07-06","close":19545.4258},{"date":"2023-07-07","close":19653.791},{"date":"2023-07-10","close":19102.1055},{"date":"2023-07-11","close":20441.9141},{"date":"2023-07-12","close":19949.3379},{"date":"2023-07-13","close":19998.5957},{"date":"2023-07-14","close":19900.0801},{"date":"2023-07-17","close":19683.3457},{"date":"2023-07-18","close":20491.1699},{"date":"2023-07-19","close":20097.1094},{"date":"2023-07-20","close":19998.5957},{"date":"2023-07-21","close":19584.8301},{"date":"2023-07-24","close":19062.7012},{"date":"2023-07-25","close":18727.75},{"date":"2023-07-26","close":16934.7715},{"date":"2023-07-27","close":16560.4121},{"date":"2023-07-28","close":16944.623},{"date":"2023-07-31","close":17476.6035},{"date":"2023-08-01","close":17082.543},{"date":"2023-08-02","close":16491.4512},{"date":"2023-08-03","close":16225.4609},{"date":"2023-08-04","close":16117.0938},{"date":"2023-08-07","close":15407.7832},{"date":"2023-08-08","close":15200.9023},{"date":"2023-08-09","close":15723.0322},{"date":"2023-08-10","close":15181.1992},{"date":"2023-08-11","close":15388.082},{"date":"2023-08-14","close":14865.9502},{"date":"2023-08-16","close":14235.4531},{"date":"2023-08-17","close":14629.5127},{"date":"2023-08-18","close":14343.8193},{"date":"2023-08-21","close":14452.1855},{"date":"2023-08-22","close":14383.2256},{"date":"2023-08-23","close":14058.125},{"date":"2023-08-24","close":14442.335},{"date":"2023-08-25","close":14146.7891},{"date":"2023-08-28","close":14491.5918},{"date":"2023-08-29","close":14865.9502},{"date":"2023-08-30","close":15417.6348},{"date":"2023-08-31","close":15131.9414},{"date":"2023-09-01","close":15072.832},{"date":"2023-09-04","close":15171.3477},{"date":"2023-09-05","close":15230.4561},{"date":"2023-09-06","close":14925.0586},{"date":"2023-09-07","close":14501.4434},{"date":"2023-09-08","close":14708.3252},{"date":"2023-09-11","close":14324.1162},{"date":"2023-09-12","close":14008.8682},{"date":"2023-09-13","close":13614.8066},{"date":"2023-09-14","close":13841.3916},{"date":"2023-09-15","close":14008.8682},{"date":"2023-09-18","close":13664.0635},{"date":"2023-09-19","close":13358.666},{"date":"2023-09-20","close":13417.7754},{"date":"2023-09-21","close":12905.4971},{"date":"2023-09-22","close":12905.4971},{"date":"2023-09-25","close":12580.3965},{"date":"2023-09-26","close":12334.1084},{"date":"2023-09-27","close":12609.9512},{"date":"2023-10-04","close":11871.0869},{"date":"2023-10-05","close":11427.7686},{"date":"2023-10-06","close":12068.1172},{"date":"2023-10-10","close":11496.7285},{"date":"2023-10-11","close":11880.9385},{"date":"2023-10-12","close":12334.1084},{"date":"2023-10-13","close":12009.0078},{"date":"2023-10-16","close":11792.2744},{"date":"2023-10-17","close":11861.2354},{"date":"2023-10-18","close":11930.1963},{"date":"2023-10-19","close":11260.292},{"date":"2023-10-20","close":10836.6768},{"date":"2023-10-23","close":11073.1143},{"date":"2023-10-24","close":11230.7373},{"date":"2023-10-25","close":11004.1523},{"date":"2023-10-26","close":10383.5068},{"date":"2023-10-27","close":10501.7246},{"date":"2023-10-30","close":10570.6855},{"date":"2023-10-31","close":10068.2588},{"date":"2023-11-01","close":10048.5547},{"date":"2023-11-02","close":10639.6465},{"date":"2023-11-03","close":11033.708},{"date":"2023-11-06","close":12265.1475},{"date":"2023-11-07","close":11526.2832},{"date":"2023-11-08","close":11339.1045},{"date":"2023-11-09","close":11151.9248},{"date":"2023-11-10","close":10974.5986},{"date":"2023-11-13","close":10688.9043},{"date":"2023-11-14","close":11299.6982},{"date":"2023-11-15","close":11417.916},{"date":"2023-11-16","close":11457.3223},{"date":"2023-11-17","close":11102.668},{"date":"2023-11-20","close":11506.5801},{"date":"2023-11-21","close":11486.877},{"date":"2023-11-22","close":11427.7686},{"date":"2023-11-23","close":11467.1738},{"date":"2023-11-24","close":11368.6582},{"date":"2023-11-27","close":11122.3721},{"date":"2023-11-28","close":11043.5596},{"date":"2023-11-29","close":11063.2617},{"date":"2023-11-30","close":14373.373},{"date":"2023-12-01","close":15880.6572},{"date":"2023-12-04","close":15900.3604},{"date":"2023-12-05","close":14570.4043},{"date":"2023-12-06","close":14196.0469},{"date":"2023-12-07","close":15447.1904},{"date":"2023-12-08","close":15732.8838},{"date":"2023-12-11","close":16826.4043},{"date":"2023-12-12","close":16166.3516},{"date":"2023-12-13","close":16205.7578},{"date":"2023-12-14","close":16708.1836},{"date":"2023-12-15","close":16521.0078},{"date":"2023-12-18","close":16747.5918},{"date":"2023-12-19","close":16284.5703},{"date":"2023-12-20","close":17338.6836},{"date":"2023-12-21","close":16550.5605},{"date":"2023-12-22","close":15979.1719},{"date":"2023-12-26","close":15279.7139},{"date":"2023-12-27","close":15805.916},{"date":"2023-12-28","close":15656.9902},{"date":"2024-01-02","close":16183.1934},{"date":"2024-01-03","close":15925.0557},{"date":"2024-01-04","close":15656.9902},{"date":"2024-01-05","close":16629.9668},{"date":"2024-01-08","close":16620.0391},{"date":"2024-01-09","close":16580.3262},{"date":"2024-01-10","close":16153.4072},{"date":"2024-01-11","close":16471.1152},{"date":"2024-01-12","close":16431.4023},{"date":"2024-01-15","close":16153.4072},{"date":"2024-01-16","close":15875.4141},{"date":"2024-01-17","close":15269.7861},{"date":"2024-01-18","close":14971.9346},{"date":"2024-01-19","close":14922.2939},{"date":"2024-01-22","close":14267.0234},{"date":"2024-01-23","close":14157.8115},{"date":"2024-01-24","close":14495.375},{"date":"2024-01-25","close":14713.7988},{"date":"2024-01-26","close":14693.9424},{"date":"2024-01-29","close":14515.2324},{"date":"2024-01-30","close":14515.2324},{"date":"2024-01-31","close":14415.9482},{"date":"2024-02-01","close":13989.0293},{"date":"2024-02-02","close":14406.0205},{"date":"2024-02-05","close":14366.3066},{"date":"2024-02-06","close":16381.7588},{"date":"2024-02-07","close":16500.8984},{"date":"2024-02-08","close":16560.4707},{"date":"2024-02-13","close":16917.8906},{"date":"2024-02-14","close":16977.459},{"date":"2024-02-15","close":17017.1738},{"date":"2024-02-16","close":16610.1113},{"date":"2024-02-19","close":16639.8965},{"date":"2024-02-20","close":16967.5332},{"date":"2024-02-21","close":17275.3105},{"date":"2024-02-22","close":17185.9551},{"date":"2024-02-23","close":16848.3906},{"date":"2024-02-26","close":17672.4434},{"date":"2024-02-27","close":17394.4492},{"date":"2024-02-28","close":17176.0273},{"date":"2024-02-29","close":16868.248},{"date":"2024-03-04","close":17424.2363},{"date":"2024-03-05","close":19856.6777},{"date":"2024-03-06","close":18397.2129},{"date":"2024-03-07","close":21594.1367},{"date":"2024-03-08","close":21097.7207},{"date":"2024-03-11","close":20601.3027},{"date":"2024-03-12","close":25565.4727},{"date":"2024-03-13","close":25565.4727},{"date":"2024-03-14","close":23381.2402},{"date":"2024-03-15","close":22438.0469},{"date":"2024-03-18","close":23083.3887},{"date":"2024-03-19","close":22785.5371},{"date":"2024-03-20","close":22239.4805},{"date":"2024-03-21","close":22438.0469},{"date":"2024-03-22","close":22338.7637},{"date":"2024-03-25","close":23133.0312},{"date":"2024-03-26","close":22338.7637},{"date":"2024-03-27","close":22537.3281},{"date":"2024-03-28","close":21991.2715},{"date":"2024-03-29","close":20849.5117},{"date":"2024-04-01","close":20849.5117},{"date":"2024-04-02","close":20154.5293},{"date":"2024-04-03","close":19955.9609},{"date":"2024-04-04","close":19658.1113},{"date":"2024-04-05","close":19131.9102},{"date":"2024-04-08","close":18883.7012},{"date":"2024-05-02","close":17593.0156},{"date":"2024-05-03","close":17245.5254},{"date":"2024-05-07","close":17394.4492},{"date":"2024-05-08","close":17811.4414},{"date":"2024-05-09","close":17106.5273},{"date":"2024-05-10","close":17076.7441},{"date":"2024-05-13","close":16699.4668},{"date":"2024-05-14","close":17156.1699},{"date":"2024-05-16","close":17205.8125},{"date":"2024-05-17","close":16878.1758},{"date":"2024-05-20","close":16659.7539},{"date":"2024-05-21","close":16451.2578},{"date":"2024-05-22","close":16083.9092},{"date":"2024-05-23","close":16093.8379},{"date":"2024-05-24","close":15696.7041},{"date":"2024-05-27","close":16073.9814},{"date":"2024-05-28","close":15795.9873},{"date":"2024-05-29","close":15448.4961},{"date":"2024-05-30","close":15398.8535},{"date":"2024-05-31","close":15597.4209},{"date":"2024-06-03","close":15845.6289},{"date":"2024-06-04","close":15736.417},{"date":"2024-06-05","close":16083.9092},{"date":"2024-06-07","close":16381.7588},{"date":"2024-06-10","close":16451.2578},{"date":"2024-06-11","close":17324.9531},{"date":"2024-06-12","close":17007.2441},{"date":"2024-06-13","close":17037.0293},{"date":"2024-06-14","close":16431.4023},{"date":"2024-06-17","close":16411.5449},{"date":"2024-06-18","close":16361.9023},{"date":"2024-06-19","close":16560.4707},{"date":"2024-06-20","close":15905.1992},{"date":"2024-06-21","close":15666.9189},{"date":"2024-06-24","close":15339.2832},{"date":"2024-06-25","close":15438.5674},{"date":"2024-06-26","close":15438.5674},{"date":"2024-06-27","close":15378.9971},{"date":"2024-06-28","close":15388.9258},{"date":"2024-07-01","close":15418.7109},{"date":"2024-07-02","close":15041.4336},{"date":"2024-07-03","close":15130.7891},{"date":"2024-07-04","close":14902.4375},{"date":"2024-07-05","close":14793.2246},{"date":"2024-07-08","close":15081.1475},{"date":"2024-07-09","close":14773.3691},{"date":"2024-07-10","close":14654.2285},{"date":"2024-07-11","close":14604.5869},{"date":"2024-07-12","close":14842.8662},{"date":"2024-07-15","close":14684.0137},{"date":"2024-07-16","close":14197.5254},{"date":"2024-07-17","close":13899.6748},{"date":"2024-07-18","close":13621.6807},{"date":"2024-07-19","close":13919.5312},{"date":"2024-07-22","close":13303.9736},{"date":"2024-07-23","close":13601.8252},{"date":"2024-07-24","close":13562.1113},{"date":"2024-07-25","close":13393.3291},{"date":"2024-07-26","close":13254.332},{"date":"2024-07-29","close":13353.6162},{"date":"2024-07-30","close":13155.0498},{"date":"2024-07-31","close":13164.9775},{"date":"2024-08-01","close":13492.6123},{"date":"2024-08-02","close":12688.417},{"date":"2024-08-05","close":10563.7529},{"date":"2024-08-06","close":11794.8672},{"date":"2024-08-07","close":11943.791},{"date":"2024-08-08","close":11516.873},{"date":"2024-08-09","close":12251.5703},{"date":"2024-08-12","close":12608.9912},{"date":"2024-08-13","close":15517.9941},{"date":"2024-08-14","close":15587.4922},{"date":"2024-08-16","close":15627.2061},{"date":"2024-08-19","close":17205.8125},{"date":"2024-08-20","close":20154.5293},{"date":"2024-08-21","close":20154.5293},{"date":"2024-08-22","close":20650.9453},{"date":"2024-08-23","close":20104.8867},{"date":"2024-08-26","close":19171.623},{"date":"2024-08-27","close":17751.8691},{"date":"2024-08-28","close":17136.3125},{"date":"2024-08-29","close":17791.584},{"date":"2024-08-30","close":19270.9062},{"date":"2024-09-02","close":19290.7637},{"date":"2024-09-03","close":19439.6875},{"date":"2024-09-04","close":20353.0957},{"date":"2024-09-05","close":21494.8535},{"date":"2024-09-06","close":18843.9863},{"date":"2024-09-09","close":17573.1602},{"date":"2024-09-10","close":18724.8477},{"date":"2024-09-11","close":18873.7734},{"date":"2024-09-12","close":19032.627},{"date":"2024-09-13","close":18804.2754},{"date":"2024-09-19","close":18556.0664},{"date":"2024-09-20","close":17672.4434},{"date":"2024-09-23","close":20700.5859},{"date":"2024-09-24","close":20750.2285},{"date":"2024-09-25","close":20650.9453},{"date":"2024-09-26","close":21941.6289},{"date":"2024-09-27","close":20253.8125},{"date":"2024-09-30","close":19836.8203},{"date":"2024-10-02","close":19529.043},{"date":"2024-10-04","close":19489.3301},{"date":"2024-10-07","close":20551.6602},{"date":"2024-10-08","close":20948.7949},{"date":"2024-10-10","close":20849.5117},{"date":"2024-10-11","close":20104.8867},{"date":"2024-10-14","close":20104.8867},{"date":"2024-10-15","close":20104.8867},{"date":"2024-10-16","close":20154.5293},{"date":"2024-10-17","close":19171.623},{"date":"2024-10-18","close":18575.9219},{"date":"2024-10-21","close":18883.7012},{"date":"2024-10-22","close":18516.3516},{"date":"2024-10-23","close":18953.1992},{"date":"2024-10-24","close":18655.3496},{"date":"2024-10-25","close":18526.2812},{"date":"2024-10-28","close":18903.5586},{"date":"2024-10-29","close":18307.8574},{"date":"2024-10-30","close":17751.8691},{"date":"2024-10-31","close":17305.0957},{"date":"2024-11-01","close":17235.5957},{"date":"2024-11-04","close":17662.5156},{"date":"2024-11-05","close":18049.7207},{"date":"2024-11-06","close":16461.1875},{"date":"2024-11-07","close":16461.1875},{"date":"2024-11-08","close":16530.6836},{"date":"2024-11-11","close":15825.7734},{"date":"2024-11-12","close":16272.5479},{"date":"2024-11-13","close":16004.4834},{"date":"2024-11-14","close":14932.2217},{"date":"2024-11-15","close":14515.2324},{"date":"2024-11-18","close":14872.6523},{"date":"2024-11-19","close":14594.6582},{"date":"2024-11-20","close":14515.2324},{"date":"2024-11-21","close":14406.0205},{"date":"2024-11-22","close":14793.2246},{"date":"2024-11-25","close":15269.7861},{"date":"2024-11-26","close":15101.0039},{"date":"2024-11-27","close":14644.3008},{"date":"2024-11-28","close":14952.0791},{"date":"2024-11-29","close":13979.1006},{"date":"2024-12-02","close":14088.3135},{"date":"2024-12-03","close":14306.7363},{"date":"2024-12-04","close":13750.749},{"date":"2024-12-05","close":13601.8252},{"date":"2024-12-06","close":13303.9736},{"date":"2024-12-09","close":12172.1436},{"date":"2024-12-10","close":13254.332},{"date":"2024-12-11","close":13979.1006},{"date":"2024-12-12","close":13979.1006},{"date":"2024-12-13","close":13939.3877},{"date":"2024-12-16","close":14336.5215},{"date":"2024-12-17","close":13830.1768},{"date":"2024-12-18","close":14118.0977},{"date":"2024-12-19","close":13691.1797},{"date":"2024-12-20","close":13224.5479},{"date":"2024-12-23","close":13701.1084},{"date":"2024-12-24","close":13621.6807},{"date":"2024-12-26","close":13214.6191},{"date":"2024-12-27","close":13045.0732},{"date":"2024-12-30","close":13344.2725},{"date":"2025-01-02","close":13094.9395},{"date":"2025-01-03","close":13862.8838},{"date":"2025-01-06","close":14271.7891},{"date":"2025-01-07","close":14471.2549},{"date":"2025-01-08","close":14830.2939},{"date":"2025-01-09","close":14810.3467},{"date":"2025-01-10","close":14610.8809},{"date":"2025-01-13","close":14241.8691},{"date":"2025-01-14","close":14660.748},{"date":"2025-01-15","close":14271.7891},{"date":"2025-01-16","close":14989.8662},{"date":"2025-01-17","close":14910.0801},{"date":"2025-01-20","close":15069.6533},{"date":"2025-01-21","close":14082.2959},{"date":"2025-01-22","close":14132.1631},{"date":"2025-01-23","close":13683.3643},{"date":"2025-01-24","close":13942.6699},{"date":"2025-01-31","close":13653.4443},{"date":"2025-02-03","close":12985.2334},{"date":"2025-02-04","close":13394.1387},{"date":"2025-02-05","close":13813.0176},{"date":"2025-02-06","close":13832.9639},{"date":"2025-02-07","close":13852.9102},{"date":"2025-02-10","close":15199.3057},{"date":"2025-02-11","close":15279.0918},{"date":"2025-02-12","close":15059.6797},{"date":"2025-02-13","close":15259.1455},{"date":"2025-02-14","close":15279.0918},{"date":"2025-02-17","close":15967.25},{"date":"2025-02-18","close":15648.1045},{"date":"2025-02-19","close":15957.2764},{"date":"2025-02-20","close":15777.7568},{"date":"2025-02-21","close":18550.334},{"date":"2025-02-24","close":18889.4258},{"date":"2025-02-25","close":19029.0527},{"date":"2025-02-26","close":19178.6523},{"date":"2025-02-27","close":20345.5273},{"date":"2025-02-28","close":19418.0098},{"date":"2025-03-04","close":16954.6055},{"date":"2025-03-05","close":17872.1504},{"date":"2025-03-06","close":17273.752},{"date":"2025-03-07","close":17562.9766},{"date":"2025-03-10","close":17802.3359},{"date":"2025-03-11","close":17553.0039},{"date":"2025-03-12","close":17602.8711},{"date":"2025-03-13","close":17483.1914},{"date":"2025-03-14","close":17762.4434},{"date":"2025-03-17","close":17722.5508},{"date":"2025-03-18","close":17912.043},{"date":"2025-03-19","close":17872.1504},{"date":"2025-03-20","close":17343.5645},{"date":"2025-03-21","close":16535.7285},{"date":"2025-03-24","close":16535.7285},{"date":"2025-03-25","close":16116.8486},{"date":"2025-03-26","close":16416.0488},{"date":"2025-03-27","close":15847.5703},{"date":"2025-03-28","close":15159.4121},{"date":"2025-03-31","close":14481.2285},{"date":"2025-04-01","close":14999.8398},{"date":"2025-04-02","close":14610.8809},{"date":"2025-04-03","close":14471.2549},{"date":"2025-04-04","close":14890.1338},{"date":"2025-04-07","close":13813.0176},{"date":"2025-04-08","close":13872.8574},{"date":"2025-04-09","close":13324.3262},{"date":"2025-04-10","close":14521.1211},{"date":"2025-04-11","close":14850.2402},{"date":"2025-04-14","close":15049.7061},{"date":"2025-04-15","close":15199.3057},{"date":"2025-04-16","close":14590.9346},{"date":"2025-04-17","close":14959.9463},{"date":"2025-04-18","close":15049.7061},{"date":"2025-04-21","close":15169.3857},{"date":"2025-04-22","close":15189.332},{"date":"2025-04-23","close":15568.3174},{"date":"2025-04-24","close":15229.2256},{"date":"2025-04-25","close":15608.2109},{"date":"2025-04-28","close":15149.4395},{"date":"2025-04-29","close":15199.3057},{"date":"2025-04-30","close":14820.3203},{"date":"2025-05-02","close":14720.5879},{"date":"2025-05-07","close":14770.4541},{"date":"2025-05-08","close":15159.4121},{"date":"2025-05-09","close":14511.1484},{"date":"2025-05-12","close":14760.4805},{"date":"2025-05-13","close":14600.9082},{"date":"2025-05-14","close":14660.748},{"date":"2025-05-15","close":14451.3086},{"date":"2025-05-16","close":14092.2695},{"date":"2025-05-19","close":14092.2695},{"date":"2025-05-20","close":13962.6172},{"date":"2025-05-21","close":14132.1631},{"date":"2025-05-22","close":14122.1895},{"date":"2025-05-23","close":13822.9902},{"date":"2025-05-26","close":13962.6172},{"date":"2025-05-27","close":13912.75},{"date":"2025-05-28","close":14650.7744},{"date":"2025-05-29","close":14511.1484},{"date":"2025-05-30","close":14371.5225},{"date":"2025-06-02","close":14780.4268},{"date":"2025-06-04","close":14949.9736},{"date":"2025-06-05","close":14959.9463},{"date":"2025-06-09","close":14979.8936},{"date":"2025-06-10","close":14949.9736},{"date":"2025-06-11","close":15129.4922},{"date":"2025-06-12","close":15219.252},{"date":"2025-06-13","close":14770.4541},{"date":"2025-06-16","close":14730.5605},{"date":"2025-06-17","close":14740.5342},{"date":"2025-06-18","close":14660.748},{"date":"2025-06-19","close":14650.7744},{"date":"2025-06-20","close":15089.5996},{"date":"2025-06-23","close":14541.0684},{"date":"2025-06-24","close":15179.3594},{"date":"2025-06-25","close":15219.252},{"date":"2025-06-26","close":15358.8789},{"date":"2025-06-27","close":14959.9463},{"date":"2025-06-30","close":14850.2402},{"date":"2025-07-01","close":14780.4268},{"date":"2025-07-02","close":14720.5879},{"date":"2025-07-03","close":15179.3594},{"date":"2025-07-04","close":14870.1865},{"date":"2025-07-07","close":14610.8809},{"date":"2025-07-08","close":14491.2012},{"date":"2025-07-09","close":14511.1484},{"date":"2025-07-10","close":14461.2812},{"date":"2025-07-11","close":14640.8008},{"date":"2025-07-14","close":14521.1211},{"date":"2025-07-15","close":14561.0146},{"date":"2025-07-16","close":14551.041},{"date":"2025-07-17","close":14580.9609},{"date":"2025-07-18","close":15049.7061},{"date":"2025-07-21","close":15358.8789},{"date":"2025-07-22","close":15029.7598},{"date":"2025-07-23","close":15159.4121},{"date":"2025-07-24","close":15139.4658},{"date":"2025-07-25","close":14959.9463},{"date":"2025-07-28","close":14999.8398},{"date":"2025-07-29","close":14959.9463},{"date":"2025-07-30","close":15259.1455},{"date":"2025-07-31","close":15129.4922},{"date":"2025-08-01","close":14401.4424},{"date":"2025-08-04","close":14451.3086},{"date":"2025-08-05","close":15109.5459},{"date":"2025-08-06","close":15418.7188},{"date":"2025-08-07","close":15209.2793},{"date":"2025-08-08","close":15109.5459},{"date":"2025-08-11","close":15707.9443},{"date":"2025-08-12","close":15328.959},{"date":"2025-08-13","close":15458.6113},{"date":"2025-08-14","close":15448.6377},{"date":"2025-08-18","close":14979.8936},{"date":"2025-08-19","close":14949.9736},{"date":"2025-08-20","close":14959.9463},{"date":"2025-08-21","close":14850.2402},{"date":"2025-08-22","close":14780.4268},{"date":"2025-08-25","close":14949.9736},{"date":"2025-08-26","close":15059.6797},{"date":"2025-08-27","close":14810.3467},{"date":"2025-08-28","close":14561.0146},{"date":"2025-08-29","close":14341.6025},{"date":"2025-09-01","close":13892.8037},{"date":"2025-09-02","close":13962.6172},{"date":"2025-09-03","close":13942.6699},{"date":"2025-09-04","close":14112.2158},{"date":"2025-09-05","close":14072.3232},{"date":"2025-09-08","close":14082.2959},{"date":"2025-09-09","close":14221.9229},{"date":"2025-09-10","close":14201.9756},{"date":"2025-09-11","close":14221.9229},{"date":"2025-09-12","close":14371.5225},{"date":"2025-09-15","close":14451.3086},{"date":"2025-09-16","close":14491.2012},{"date":"2025-09-17","close":14301.709},{"date":"2025-09-18","close":14401.4424},{"date":"2025-09-19","close":14390.0},{"date":"2025-09-22","close":14152.1094},{"date":"2025-09-23","close":14461.2812},{"date":"2025-09-24","close":14271.7891},{"date":"2025-09-25","close":14231.8955},{"date":"2025-09-26","close":13882.8301},{"date":"2025-09-29","close":14022.457},{"date":"2025-09-30","close":13832.9639},{"date":"2025-10-01","close":13832.9639},{"date":"2025-10-02","close":13932.6973},{"date":"2025-10-10","close":13992.5371},{"date":"2025-10-13","close":14201.9756},{"date":"2025-10-14","close":14381.4951},{"date":"2025-10-15","close":14421.3887},{"date":"2025-10-16","close":14969.9199},{"date":"2025-10-17","close":15747.8369},{"date":"2025-10-20","close":15179.3594},{"date":"2025-10-21","close":15119.5195},{"date":"2025-10-22","close":15498.5049},{"date":"2025-10-23","close":15229.2256},{"date":"2025-10-24","close":17213.9121},{"date":"2025-10-27","close":17104.2051},{"date":"2025-10-28","close":17034.3926},{"date":"2025-10-29","close":16805.0059},{"date":"2025-10-30","close":15987.1963},{"date":"2025-10-31","close":15727.8906},{"date":"2025-11-03","close":16485.8613},{"date":"2025-11-04","close":16136.7959},{"date":"2025-11-05","close":15458.6113},{"date":"2025-11-06","close":16416.0488},{"date":"2025-11-07","close":15817.6504},{"date":"2025-11-10","close":16106.876},{"date":"2025-11-11","close":15837.5967},{"date":"2025-11-12","close":16017.1162},{"date":"2025-11-13","close":16386.1289},{"date":"2025-11-14","close":15687.9971},{"date":"2025-11-17","close":15658.0771},{"date":"2025-11-18","close":15618.1846},{"date":"2025-11-19","close":15039.7334},{"date":"2025-11-20","close":15328.959},{"date":"2025-11-21","close":14561.0146},{"date":"2025-11-24","close":14311.6826},{"date":"2025-11-25","close":14241.8691},{"date":"2025-11-26","close":14830.2939},{"date":"2025-11-27","close":14959.9463},{"date":"2025-11-28","close":15279.0918},{"date":"2025-12-01","close":15368.8516},{"date":"2025-12-02","close":15388.7988},{"date":"2025-12-03","close":15309.0117},{"date":"2025-12-04","close":15149.4395},{"date":"2025-12-05","close":15139.4658},{"date":"2025-12-08","close":15887.4629},{"date":"2025-12-09","close":16266.4482},{"date":"2025-12-10","close":16406.0742},{"date":"2025-12-11","close":16007.1426},{"date":"2025-12-12","close":15957.2764},{"date":"2025-12-15","close":15987.1963},{"date":"2025-12-16","close":15418.7188},{"date":"2025-12-17","close":15398.7715},{"date":"2025-12-18","close":14900.1064},{"date":"2025-12-19","close":14910.0801},{"date":"2025-12-22","close":15488.5312},{"date":"2025-12-23","close":15289.0654},{"date":"2025-12-24","close":15159.4121},{"date":"2025-12-26","close":14940.0},{"date":"2025-12-29","close":15110.0},{"date":"2025-12-30","close":14800.0},{"date":"2026-01-02","close":14410.0},{"date":"2026-01-05","close":15310.0},{"date":"2026-01-06","close":15800.0},{"date":"2026-01-07","close":15220.0},{"date":"2026-01-08","close":14930.0},{"date":"2026-01-09","close":14870.0},{"date":"2026-01-12","close":15170.0},{"date":"2026-01-13","close":15700.0},{"date":"2026-01-14","close":15230.0},{"date":"2026-01-15","close":15580.0},{"date":"2026-01-16","close":15600.0},{"date":"2026-01-19","close":17990.0},{"date":"2026-01-20","close":17200.0},{"date":"2026-01-21","close":17600.0},{"date":"2026-01-22","close":22850.0},{"date":"2026-01-23","close":23400.0},{"date":"2026-01-26","close":24850.0},{"date":"2026-01-27","close":24600.0},{"date":"2026-01-28","close":25350.0},{"date":"2026-01-29","close":25750.0},{"date":"2026-01-30","close":25950.0},{"date":"2026-02-02","close":24200.0},{"date":"2026-02-03","close":24850.0},{"date":"2026-02-04","close":25950.0},{"date":"2026-02-05","close":26000.0},{"date":"2026-02-06","close":24550.0},{"date":"2026-02-09","close":25800.0},{"date":"2026-02-10","close":25550.0},{"date":"2026-02-11","close":25500.0},{"date":"2026-02-12","close":25250.0},{"date":"2026-02-13","close":24800.0},{"date":"2026-02-19","close":25300.0},{"date":"2026-02-20","close":24650.0},{"date":"2026-02-23","close":23550.0},{"date":"2026-02-24","close":26100.0},{"date":"2026-02-25","close":26650.0},{"date":"2026-02-26","close":26350.0},{"date":"2026-02-27","close":26900.0},{"date":"2026-03-03","close":24000.0},{"date":"2026-03-04","close":19550.0},{"date":"2026-03-05","close":22600.0},{"date":"2026-03-06","close":23950.0},{"date":"2026-03-09","close":22600.0},{"date":"2026-03-10","close":23350.0},{"date":"2026-03-11","close":22800.0},{"date":"2026-03-12","close":22850.0},{"date":"2026-03-13","close":22250.0},{"date":"2026-03-16","close":21750.0},{"date":"2026-03-17","close":21700.0},{"date":"2026-03-18","close":21700.0},{"date":"2026-03-19","close":20750.0},{"date":"2026-03-20","close":20800.0},{"date":"2026-03-23","close":19350.0},{"date":"2026-03-24","close":20200.0},{"date":"2026-03-25","close":20950.0},{"date":"2026-03-26","close":20650.0},{"date":"2026-03-27","close":21000.0},{"date":"2026-03-30","close":20350.0},{"date":"2026-03-31","close":19970.0},{"date":"2026-04-01","close":21300.0},{"date":"2026-04-02","close":20100.0},{"date":"2026-04-03","close":20500.0},{"date":"2026-04-06","close":20700.0},{"date":"2026-04-07","close":20300.0},{"date":"2026-04-08","close":21250.0},{"date":"2026-04-09","close":20800.0},{"date":"2026-04-10","close":20950.0},{"date":"2026-04-13","close":20550.0},{"date":"2026-04-14","close":21000.0},{"date":"2026-04-15","close":21850.0},{"date":"2026-04-16","close":21750.0},{"date":"2026-04-17","close":22550.0},{"date":"2026-04-20","close":22850.0},{"date":"2026-04-21","close":25250.0},{"date":"2026-04-22","close":25850.0},{"date":"2026-04-23","close":24700.0},{"date":"2026-04-24","close":24600.0},{"date":"2026-04-27","close":24850.0},{"date":"2026-04-28","close":24750.0},{"date":"2026-04-29","close":24700.0},{"date":"2026-04-30","close":23600.0},{"date":"2026-05-04","close":23700.0},{"date":"2026-05-06","close":24600.0},{"date":"2026-05-07","close":23550.0},{"date":"2026-05-08","close":23300.0},{"date":"2026-05-11","close":22300.0},{"date":"2026-05-12","close":21100.0},{"date":"2026-05-13","close":21200.0},{"date":"2026-05-14","close":21350.0},{"date":"2026-05-15","close":19630.0},{"date":"2026-05-18","close":19720.0},{"date":"2026-05-19","close":19000.0},{"date":"2026-05-20","close":18410.0},{"date":"2026-05-21","close":19190.0},{"date":"2026-05-22","close":20000.0},{"date":"2026-05-26","close":20200.0},{"date":"2026-05-27","close":19010.0},{"date":"2026-05-28","close":19000.0},{"date":"2026-05-29","close":18620.0},{"date":"2026-06-01","close":17680.0},{"date":"2026-06-02","close":16970.0},{"date":"2026-06-04","close":17300.0},{"date":"2026-06-05","close":16330.0},{"date":"2026-06-08","close":15110.0},{"date":"2026-06-09","close":15750.0},{"date":"2026-06-10","close":15540.0},{"date":"2026-06-11","close":15890.0},{"date":"2026-06-12","close":16730.0},{"date":"2026-06-15","close":17000.0},{"date":"2026-06-16","close":16840.0},{"date":"2026-06-17","close":16840.0},{"date":"2026-06-18","close":16120.0},{"date":"2026-06-19","close":15720.0},{"date":"2026-06-22","close":15400.0},{"date":"2026-06-23","close":14040.0},{"date":"2026-06-24","close":14350.0},{"date":"2026-06-25","close":13920.0},{"date":"2026-06-26","close":12870.0},{"date":"2026-06-29","close":14560.0},{"date":"2026-06-30","close":13990.0},{"date":"2026-07-01","close":13910.0},{"date":"2026-07-02","close":13060.0},{"date":"2026-07-03","close":13680.0},{"date":"2026-07-06","close":13310.0},{"date":"2026-07-07","close":12800.0},{"date":"2026-07-08","close":11960.0},{"date":"2026-07-09","close":12060.0},{"date":"2026-07-10","close":12970.0},{"date":"2026-07-13","close":12370.0},{"date":"2026-07-14","close":11900.0},{"date":"2026-07-15","close":12550.0},{"date":"2026-07-16","close":12210.0},{"date":"2026-07-20","close":11620.0},{"date":"2026-07-21","close":11500.0},{"date":"2026-07-22","close":11810.0},{"date":"2026-07-23","close":12620.0},{"date":"2026-07-24","close":12030.0},{"date":"2026-07-27","close":12140.0},{"date":"2026-07-28","close":11140.0},{"date":"2026-07-29","close":10080.0},{"date":"2026-07-30","close":10260.0},{"date":"2026-07-31","close":11300.0},{"date":"2026-08-03","close":11500.0},{"date":"2026-08-04","close":12090.0},{"date":"2026-08-05","close":12450.0},{"date":"2026-08-06","close":12720.0},{"date":"2026-08-07","close":13030.0},{"date":"2026-08-10","close":13700.0},{"date":"2026-08-11","close":13650.0},{"date":"2026-08-12","close":13600.0},{"date":"2026-08-13","close":13630.0},{"date":"2026-08-14","close":13960.0},{"date":"2026-08-18","close":13460.0},{"date":"2026-08-19","close":13230.0},{"date":"2026-08-20","close":13230.0},{"date":"2026-08-21","close":12580.0},{"date":"2026-08-24","close":12920.0},{"date":"2026-08-25","close":13150.0},{"date":"2026-08-26","close":13270.0},{"date":"2026-08-27","close":14100.0},{"date":"2026-08-28","close":13930.0},{"date":"2026-08-31","close":14160.0},{"date":"2026-09-01","close":14140.0},{"date":"2026-09-02","close":13200.0},{"date":"2026-09-03","close":12980.0},{"date":"2026-09-04","close":13290.0},{"date":"2026-09-07","close":13300.0},{"date":"2026-09-08","close":13050.0},{"date":"2026-09-09","close":13570.0},{"date":"2026-09-10","close":13410.0},{"date":"2026-09-11","close":13130.0},{"date":"2026-09-14","close":12810.0},{"date":"2026-09-15","close":12990.0},{"date":"2026-09-16","close":13050.0},{"date":"2026-09-17","close":13160.0},{"date":"2026-09-18","close":13500.0},{"date":"2026-09-21","close":13200.0},{"date":"2026-09-22","close":13070.0},{"date":"2026-09-23","close":13110.0},{"date":"2026-09-28","close":13310.0},{"date":"2026-09-29","close":13800.0},{"date":"2026-09-30","close":14390.0},{"date":"2026-10-01","close":14670.0},{"date":"2026-10-02","close":14870.0},{"date":"2026-10-06","close":15180.0},{"date":"2026-10-07","close":14510.0},{"date":"2026-10-08","close":14770.0},{"date":"2026-10-12","close":14160.0},{"date":"2026-10-13","close":14340.0},{"date":"2026-10-14","close":14980.0},{"date":"2026-10-15","close":13090.0},{"date":"2026-10-16","close":13660.0},{"date":"2026-10-19","close":14990.0},{"date":"2026-10-20","close":13990.0},{"date":"2026-10-21","close":14200.0},{"date":"2026-10-22","close":13120.0},{"date":"2026-10-23","close":12560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":14288.0,"foreign_net":-9311.0,"institution_net":-4977.0},{"date":"2026-10-21","retail_net":17964.0,"foreign_net":-17891.0,"institution_net":-73.0},{"date":"2026-10-20","retail_net":33157.0,"foreign_net":-33217.0,"institution_net":60.0},{"date":"2026-10-19","retail_net":-12209.0,"foreign_net":11126.0,"institution_net":1083.0},{"date":"2026-10-16","retail_net":-11959.0,"foreign_net":11137.0,"institution_net":822.0},{"date":"2026-10-15","retail_net":14789.0,"foreign_net":-16352.0,"institution_net":1563.0},{"date":"2026-10-14","retail_net":-3462.0,"foreign_net":-2010.0,"institution_net":5472.0},{"date":"2026-10-13","retail_net":-10661.0,"foreign_net":10586.0,"institution_net":75.0},{"date":"2026-10-12","retail_net":31218.0,"foreign_net":-31888.0,"institution_net":670.0},{"date":"2026-10-08","retail_net":3014.0,"foreign_net":-2941.0,"institution_net":-73.0},{"date":"2026-10-07","retail_net":4854.0,"foreign_net":-4773.0,"institution_net":-81.0},{"date":"2026-10-06","retail_net":14520.0,"foreign_net":-14527.0,"institution_net":7.0},{"date":"2026-10-02","retail_net":-1383.0,"foreign_net":1401.0,"institution_net":-18.0},{"date":"2026-10-01","retail_net":11126.0,"foreign_net":-11079.0,"institution_net":-47.0},{"date":"2026-09-30","retail_net":2457.0,"foreign_net":-8100.0,"institution_net":5643.0},{"date":"2026-09-29","retail_net":5188.0,"foreign_net":-5202.0,"institution_net":14.0},{"date":"2026-09-28","retail_net":-7800.0,"foreign_net":7811.0,"institution_net":-11.0},{"date":"2026-09-23","retail_net":-3593.0,"foreign_net":3667.0,"institution_net":-74.0},{"date":"2026-09-22","retail_net":8534.0,"foreign_net":-8467.0,"institution_net":-67.0},{"date":"2026-09-21","retail_net":8141.0,"foreign_net":-8194.0,"institution_net":53.0},{"date":"2026-09-18","retail_net":-2874.0,"foreign_net":2617.0,"institution_net":257.0},{"date":"2026-09-17","retail_net":1495.0,"foreign_net":-1497.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":-4996.0,"foreign_net":5002.0,"institution_net":-6.0},{"date":"2026-09-15","retail_net":-4067.0,"foreign_net":4056.0,"institution_net":11.0},{"date":"2026-09-14","retail_net":4004.0,"foreign_net":-4033.0,"institution_net":29.0},{"date":"2026-09-11","retail_net":1620.0,"foreign_net":-1623.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-2738.0,"foreign_net":2737.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":-20441.0,"foreign_net":20491.0,"institution_net":-50.0},{"date":"2026-09-08","retail_net":8280.0,"foreign_net":-3920.0,"institution_net":-4360.0},{"date":"2026-09-07","retail_net":7266.0,"foreign_net":-7214.0,"institution_net":-52.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":14288.0,"foreign_net":-9311.0,"institution_net":-4977.0},"d3":{"retail_net":65409.0,"foreign_net":-60419.0,"institution_net":-4990.0},"d7":{"retail_net":52568.0,"foreign_net":-56518.0,"institution_net":3950.0},"d14":{"retail_net":105256.0,"foreign_net":-109739.0,"institution_net":4483.0},"d30":{"retail_net":105732.0,"foreign_net":-111608.0,"institution_net":5876.0}},"analysis":"최근 5일 외국인 순매수 -3.82만, 기관 순매수 -3085.00. 30일 누적: 외국인 -11.16만, 기관 5876.00.","foreign_flow":-38156.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3085.0},"insider_trades":[],"price_analysis":{"current":12690.0,"low_30d":12540.0,"support":12865.0,"high_30d":15790.0,"change_1d":-3.3,"change_7d":-15.1,"change_30d":-2.5,"resistance":15465.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.94,"per":null,"quarter":"2024-Q2"},{"pbr":3.81,"per":52.59,"quarter":"2024-Q3"},{"pbr":2.54,"per":40.68,"quarter":"2024-Q4"},{"pbr":2.72,"per":36.08,"quarter":"2025-Q1"},{"pbr":2.8,"per":60.23,"quarter":"2025-Q2"},{"pbr":2.59,"per":37.49,"quarter":"2025-Q3"},{"pbr":2.67,"per":61.91,"quarter":"2025-Q4"},{"pbr":3.54,"per":55.54,"quarter":"2026-Q1"},{"pbr":2.41,"per":19.7,"quarter":"2026-Q2"},{"pbr":1.09,"per":17.87,"quarter":"현재"}],"timeline":[{"close":15388.9258,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19836.8203,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13344.2725,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14481.2285,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14850.2402,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13832.9639,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":19970.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.89,"pbr_5y_low":2.41,"per_5y_avg":45.53,"per_5y_low":19.7,"current_pbr":1.09,"current_per":17.87,"pbr_5y_high":3.81,"per_5y_high":61.91,"pbr_5y_median":2.72,"per_5y_median":46.64,"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":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +22.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 17.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"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":2.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"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":15.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.16,"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":2.94,"per":null,"close":15388.9258,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.81,"per":52.59,"close":19836.8203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.54,"per":40.68,"close":13344.2725,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":36.08,"close":14481.2285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.8,"per":60.23,"close":14850.2402,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":37.49,"close":13832.9639,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.67,"per":61.91,"close":14800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.54,"per":55.54,"close":19970.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.41,"per":19.7,"close":13990.0,"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":"17.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"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":377.64,"pbr":null,"per":null,"roa":0.022037367725163192,"roe":0.032382139987030635,"revenue":72385860392.0,"market_cap":null,"net_income":5905198098.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15847477019514433,"total_assets":267962951458.0,"total_equity":182359723612.0,"profit_margin":0.08157944197970238,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7779235306.0,"operating_margin":0.10746898999158339},{"eps":317.76,"pbr":2.26,"per":102.23,"roa":0.01346677453256155,"roe":0.01879928711088503,"revenue":59355942477.0,"market_cap":394800000000.0,"net_income":3329100024.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11281851262988243,"total_assets":247208417721.0,"total_equity":177086503566.0,"profit_margin":0.05608705523107484,"dividend_yield":0.16,"fiscal_quarter":"Q1","operating_income":3339907422.0,"operating_margin":0.05626913300709849},{"eps":-24.72,"pbr":null,"per":null,"roa":-0.0010866179335404225,"roe":-0.0014851632123777157,"revenue":47923704255.0,"market_cap":null,"net_income":-258987046.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09749799258291914,"total_assets":238342326227.0,"total_equity":174382885222.0,"profit_margin":-0.00540415333134394,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3577198138.0,"operating_margin":0.07464360682483726},{"eps":39.6,"pbr":null,"per":null,"roa":0.002632633138862609,"roe":0.003683790353789272,"revenue":51158112250.0,"market_cap":null,"net_income":619203148.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06571230043774728,"total_assets":235202975629.0,"total_equity":168088595857.0,"profit_margin":0.012103713776107913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":168851463.0,"operating_margin":0.003300580407948888},{"eps":26.93,"pbr":null,"per":null,"roa":0.0018186916940756167,"roe":0.0025220720748010466,"revenue":53006921501.0,"market_cap":null,"net_income":421096532.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0871525048839678,"total_assets":231538161950.0,"total_equity":166964511525.0,"profit_margin":0.007944180119799181,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1612957730.0,"operating_margin":0.030429190836324477},{"eps":197.25,"pbr":null,"per":null,"roa":0.01296473903385763,"roe":0.01846422342114838,"revenue":62404216036.0,"market_cap":null,"net_income":3084352787.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06882829686574672,"total_assets":237903191028.0,"total_equity":167044815081.0,"profit_margin":0.04942539115018584,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":632347594.0,"operating_margin":0.010133090905832528},{"eps":105.22,"pbr":null,"per":null,"roa":0.007063322366586662,"roe":0.009979334133109289,"revenue":57766978237.0,"market_cap":null,"net_income":1645373686.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09556695453846714,"total_assets":232946140726.0,"total_equity":164878103494.0,"profit_margin":0.02848294538186751,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1242964337.0,"operating_margin":0.021516866122034333},{"eps":-82.84,"pbr":null,"per":null,"roa":-0.005583279701274403,"roe":-0.007918953071480588,"revenue":55639740506.0,"market_cap":null,"net_income":-1295311677.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.03202776024463726,"total_assets":231998349770.0,"total_equity":163571076291.0,"profit_margin":-0.023280332820033875,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-955100536.0,"operating_margin":-0.017165797814909026},{"eps":181.71,"pbr":null,"per":null,"roa":0.011774763909838764,"roe":0.017278459932746782,"revenue":68574809956.0,"market_cap":null,"net_income":2841398344.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10283949589543066,"total_assets":241312553335.0,"total_equity":164447430793.0,"profit_margin":0.04143501594569698,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4228287381.0,"operating_margin":0.0616594837625218},{"eps":123.93978208389804,"pbr":null,"per":null,"roa":0.005341874806931587,"roe":0.008012712138837802,"revenue":65491735870.0,"market_cap":null,"net_income":1298400352.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06697307155984535,"total_assets":243060797740.0,"total_equity":162042555567.0,"profit_margin":0.01982540750755642,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1569468983.0,"operating_margin":0.023964382103344607},{"eps":154.37,"pbr":null,"per":null,"roa":0.010169482985281605,"roe":0.014847667056865776,"revenue":54575978926.0,"market_cap":null,"net_income":2413925360.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05722499186381337,"total_assets":237369526405.0,"total_equity":162579437615.0,"profit_margin":0.04423054624953334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":241641007.0,"operating_margin":0.004427607378836813},{"eps":-513.0,"pbr":null,"per":null,"roa":-0.03311991473706967,"roe":-0.04849180734281355,"revenue":52894378112.0,"market_cap":null,"net_income":-7842862567.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.056088961868840506,"total_assets":236802015623.0,"total_equity":161735827076.0,"profit_margin":-0.14827402924358632,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44969830.0,"operating_margin":0.0008501816564471115}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":377.1798,"per":52.59,"date":"2024-09","close":19836.82,"source":"reported"},{"eps":377.1798,"per":45.88,"date":"2024-10","close":17305.1,"source":"reported"},{"eps":377.1798,"per":37.06,"date":"2024-11","close":13979.1,"source":"reported"},{"eps":328.0298,"per":40.68,"date":"2024-12","close":13344.27,"source":"reported"},{"eps":328.0298,"per":41.62,"date":"2025-01","close":13653.44,"source":"reported"},{"eps":328.0298,"per":59.2,"date":"2025-02","close":19418.01,"source":"reported"},{"eps":401.34,"per":36.08,"date":"2025-03","close":14481.23,"source":"reported"},{"eps":401.34,"per":36.93,"date":"2025-04","close":14820.32,"source":"reported"},{"eps":401.34,"per":35.81,"date":"2025-05","close":14371.52,"source":"reported"},{"eps":246.56,"per":60.23,"date":"2025-06","close":14850.24,"source":"reported"},{"eps":246.56,"per":61.36,"date":"2025-07","close":15129.49,"source":"reported"},{"eps":246.56,"per":58.17,"date":"2025-08","close":14341.6,"source":"reported"},{"eps":369.0,"per":37.49,"date":"2025-09","close":13832.96,"source":"reported"},{"eps":369.0,"per":42.62,"date":"2025-10","close":15727.89,"source":"reported"},{"eps":369.0,"per":41.41,"date":"2025-11","close":15279.09,"source":"reported"},{"eps":239.06,"per":61.91,"date":"2025-12","close":14800.0,"source":"reported"},{"eps":239.06,"per":108.55,"date":"2026-01","close":25950.0,"source":"reported"},{"eps":239.06,"per":112.52,"date":"2026-02","close":26900.0,"source":"reported"},{"eps":359.57,"per":55.54,"date":"2026-03","close":19970.0,"source":"reported"},{"eps":359.57,"per":65.63,"date":"2026-04","close":23600.0,"source":"reported"},{"eps":359.57,"per":51.78,"date":"2026-05","close":18620.0,"source":"reported"},{"eps":710.28,"per":19.7,"date":"2026-06","close":13990.0,"source":"reported"},{"eps":710.28,"per":15.91,"date":"2026-07","close":11300.0,"source":"reported"},{"eps":710.28,"per":19.94,"date":"2026-08","close":14160.0,"source":"reported"},{"eps":710.28,"per":20.26,"date":"2026-09","close":14390.0,"source":"reported"},{"eps":710.28,"per":17.68,"date":"2026-10","close":12560.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":47.56,"std":23.29,"count":26,"current":17.68,"lower_1sd":24.27,"upper_1sd":70.85},"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":"한농화성","phase":"above-fold","symbol_resolved":true}