{"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":"2026-10-23T09:48:07.869177+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-38.5,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","unit":"%","value":-52.5,"direction":"higher_better","percentile":18}],"summary":"매출 -38.5%","percentile":20},"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":37.3,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.9,"direction":"higher_better","percentile":42}],"summary":"RSI 37","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.74,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":120.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"인천도시가스(034590)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1119.94억. 현재가 25,600원, 전일 대비 -1.0%, 30일 -3.9%. PER 5.7배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 19.00, 기관 순매도 109.00.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.24%","value_pct":5.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.2381},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-148.43065703604952,"grade":"F","trend":"하락","atr_14":553.5714285714286,"rsi_14":37.288135593220346,"sma_20":26160.0,"sma_60":26390.833333333332,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-148.43)가 시그널선(-124.09)을 하회합니다(데드크로스). 현재가가 SMA20(26160)과 SMA60(26391) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25678~26642 (현재 위치 -8%).","bb_lower":25677.7137779285,"bb_upper":26642.2862220715,"macd_signal":-124.09349344946773},"change_pct":-1.35,"chart_data":[{"date":"2024-10-23","open":23167,"high":23212,"low":23077,"close":23077,"volume":1533,"rsi_14":50.0,"sma_20":25572.5,"sma_60":25550.0,"sma_120":25600.0},{"date":"2024-10-24","open":23167,"high":23167,"low":22987,"close":23077,"volume":767,"rsi_14":45.45,"sma_20":25575.0,"sma_60":25549.17,"sma_120":25601.25},{"date":"2024-10-25","open":23077,"high":23122,"low":22987,"close":23077,"volume":1167,"rsi_14":50.0,"sma_20":25577.5,"sma_60":25550.0,"sma_120":25602.92},{"date":"2024-10-28","open":23122,"high":23122,"low":22897,"close":22987,"volume":4261,"rsi_14":45.45,"sma_20":25575.0,"sma_60":25548.33,"sma_120":25603.75},{"date":"2024-10-29","open":22987,"high":23077,"low":22942,"close":23032,"volume":1464,"rsi_14":50.0,"sma_20":25575.0,"sma_60":25548.33,"sma_120":25605.0},{"date":"2024-10-30","open":22987,"high":23077,"low":22942,"close":23032,"volume":843,"rsi_14":50.0,"sma_20":25575.0,"sma_60":25545.83,"sma_120":25604.58},{"date":"2024-10-31","open":22987,"high":23032,"low":22942,"close":23032,"volume":318,"rsi_14":50.0,"sma_20":25572.5,"sma_60":25544.17,"sma_120":25606.25},{"date":"2024-11-01","open":23077,"high":23077,"low":22942,"close":22942,"volume":2381,"rsi_14":38.46,"sma_20":25562.5,"sma_60":25540.83,"sma_120":25606.25},{"date":"2024-11-04","open":23032,"high":23032,"low":22942,"close":22987,"volume":301,"rsi_14":46.15,"sma_20":25557.5,"sma_60":25537.5,"sma_120":25605.42},{"date":"2024-11-05","open":22987,"high":23077,"low":22897,"close":22987,"volume":1536,"rsi_14":50.0,"sma_20":25555.0,"sma_60":25536.67,"sma_120":25604.58},{"date":"2024-11-06","open":22987,"high":23032,"low":22897,"close":22987,"volume":804,"rsi_14":50.0,"sma_20":25552.5,"sma_60":25546.67,"sma_120":25605.0},{"date":"2024-11-07","open":22942,"high":22987,"low":22897,"close":22942,"volume":1739,"rsi_14":46.15,"sma_20":25547.5,"sma_60":25550.0,"sma_120":25605.0},{"date":"2024-11-08","open":22942,"high":23032,"low":22942,"close":22987,"volume":674,"rsi_14":30.0,"sma_20":25545.0,"sma_60":25551.67,"sma_120":25604.58},{"date":"2024-11-11","open":22987,"high":23167,"low":22987,"close":23032,"volume":4480,"rsi_14":36.36,"sma_20":25542.5,"sma_60":25551.67,"sma_120":25605.83},{"date":"2024-11-12","open":23077,"high":23077,"low":22942,"close":22942,"volume":1250,"rsi_14":36.36,"sma_20":25537.5,"sma_60":25548.33,"sma_120":25603.33},{"date":"2024-11-13","open":23032,"high":23032,"low":22852,"close":22987,"volume":1472,"rsi_14":41.67,"sma_20":25537.5,"sma_60":25543.33,"sma_120":25600.42},{"date":"2024-11-14","open":22987,"high":22987,"low":22897,"close":22987,"volume":465,"rsi_14":41.67,"sma_20":25537.5,"sma_60":25540.0,"sma_120":25599.58},{"date":"2024-11-15","open":22942,"high":22987,"low":22852,"close":22897,"volume":577,"rsi_14":41.67,"sma_20":25532.5,"sma_60":25535.0,"sma_120":25595.83},{"date":"2024-11-18","open":22987,"high":23032,"low":22897,"close":22987,"volume":2754,"rsi_14":46.15,"sma_20":25522.5,"sma_60":25531.67,"sma_120":25592.5},{"date":"2024-11-19","open":22897,"high":23077,"low":22897,"close":22987,"volume":194,"rsi_14":46.15,"sma_20":25512.5,"sma_60":25528.33,"sma_120":25590.42},{"date":"2024-11-20","open":23032,"high":23077,"low":22807,"close":22942,"volume":6418,"rsi_14":42.86,"sma_20":25505.0,"sma_60":25525.0,"sma_120":25586.25},{"date":"2024-11-21","open":22987,"high":23077,"low":22897,"close":23032,"volume":2549,"rsi_14":57.14,"sma_20":25502.5,"sma_60":25523.33,"sma_120":25583.33},{"date":"2024-11-22","open":23032,"high":23077,"low":22987,"close":23077,"volume":838,"rsi_14":57.14,"sma_20":25502.5,"sma_60":25524.17,"sma_120":25581.67},{"date":"2024-11-25","open":23077,"high":23167,"low":22852,"close":22987,"volume":8763,"rsi_14":50.0,"sma_20":25502.5,"sma_60":25524.17,"sma_120":25580.0},{"date":"2024-11-26","open":22942,"high":23032,"low":22807,"close":22942,"volume":3348,"rsi_14":47.06,"sma_20":25497.5,"sma_60":25521.67,"sma_120":25580.0},{"date":"2024-11-27","open":22942,"high":23032,"low":22942,"close":22987,"volume":605,"rsi_14":52.94,"sma_20":25495.0,"sma_60":25520.0,"sma_120":25580.0},{"date":"2024-11-28","open":23032,"high":23032,"low":22942,"close":22987,"volume":1010,"rsi_14":50.0,"sma_20":25492.5,"sma_60":25519.17,"sma_120":25572.5},{"date":"2024-11-29","open":23032,"high":23032,"low":22942,"close":23032,"volume":531,"rsi_14":50.0,"sma_20":25497.5,"sma_60":25517.5,"sma_120":25572.5},{"date":"2024-12-02","open":22987,"high":23032,"low":22897,"close":22942,"volume":3261,"rsi_14":50.0,"sma_20":25495.0,"sma_60":25515.0,"sma_120":25569.58},{"date":"2024-12-03","open":22987,"high":23032,"low":22897,"close":22942,"volume":2564,"rsi_14":46.67,"sma_20":25492.5,"sma_60":25514.17,"sma_120":25566.25},{"date":"2024-12-04","open":22942,"high":22987,"low":22852,"close":22942,"volume":1708,"rsi_14":46.67,"sma_20":25490.0,"sma_60":25512.5,"sma_120":25560.83},{"date":"2024-12-05","open":22987,"high":22987,"low":22897,"close":22897,"volume":969,"rsi_14":50.0,"sma_20":25487.5,"sma_60":25512.5,"sma_120":25555.83},{"date":"2024-12-06","open":22987,"high":22987,"low":22762,"close":22807,"volume":3341,"rsi_14":35.71,"sma_20":25477.5,"sma_60":25510.0,"sma_120":25551.25},{"date":"2024-12-09","open":22852,"high":22852,"low":22446,"close":22536,"volume":7902,"rsi_14":25.0,"sma_20":25450.0,"sma_60":25503.33,"sma_120":25544.58},{"date":"2024-12-10","open":22536,"high":22717,"low":22401,"close":22626,"volume":3293,"rsi_14":33.33,"sma_20":25432.5,"sma_60":25498.33,"sma_120":25538.75},{"date":"2024-12-11","open":23167,"high":23167,"low":22536,"close":22762,"volume":1078,"rsi_14":36.36,"sma_20":25420.0,"sma_60":25494.17,"sma_120":25534.17},{"date":"2024-12-12","open":22852,"high":22897,"low":22762,"close":22852,"volume":1072,"rsi_14":39.13,"sma_20":25412.5,"sma_60":25495.0,"sma_120":25529.17},{"date":"2024-12-13","open":22942,"high":22942,"low":22717,"close":22807,"volume":2939,"rsi_14":40.91,"sma_20":25407.5,"sma_60":25494.17,"sma_120":25527.5},{"date":"2024-12-16","open":22807,"high":22987,"low":22807,"close":22807,"volume":1394,"rsi_14":42.86,"sma_20":25397.5,"sma_60":25494.17,"sma_120":25525.83},{"date":"2024-12-17","open":22807,"high":22942,"low":22807,"close":22897,"volume":223,"rsi_14":45.45,"sma_20":25392.5,"sma_60":25492.5,"sma_120":25524.17},{"date":"2024-12-18","open":22852,"high":22942,"low":22807,"close":22852,"volume":5747,"rsi_14":43.48,"sma_20":25387.5,"sma_60":25488.33,"sma_120":25522.5},{"date":"2024-12-19","open":22807,"high":22942,"low":22807,"close":22852,"volume":8741,"rsi_14":40.91,"sma_20":25377.5,"sma_60":25485.0,"sma_120":25521.25},{"date":"2024-12-20","open":22852,"high":22987,"low":22807,"close":22852,"volume":1061,"rsi_14":45.0,"sma_20":25365.0,"sma_60":25481.67,"sma_120":25520.0},{"date":"2024-12-23","open":22897,"high":23032,"low":22807,"close":22852,"volume":2739,"rsi_14":45.0,"sma_20":25357.5,"sma_60":25478.33,"sma_120":25519.58},{"date":"2024-12-24","open":22852,"high":22987,"low":22852,"close":22897,"volume":3932,"rsi_14":47.62,"sma_20":25355.0,"sma_60":25475.83,"sma_120":25517.5},{"date":"2024-12-26","open":22897,"high":23077,"low":22897,"close":22987,"volume":5418,"rsi_14":54.55,"sma_20":25355.0,"sma_60":25475.0,"sma_120":25516.67},{"date":"2024-12-27","open":23651,"high":23698,"low":23271,"close":23366,"volume":9054,"rsi_14":32.43,"sma_20":25312.5,"sma_60":25459.17,"sma_120":25509.17},{"date":"2024-12-30","open":23508,"high":23508,"low":23224,"close":23319,"volume":2461,"rsi_14":37.5,"sma_20":25265.0,"sma_60":25441.67,"sma_120":25501.25},{"date":"2025-01-02","open":23319,"high":23366,"low":23177,"close":23319,"volume":1828,"rsi_14":33.33,"sma_20":25222.5,"sma_60":25425.0,"sma_120":25492.92},{"date":"2025-01-03","open":23414,"high":23461,"low":23271,"close":23366,"volume":849,"rsi_14":28.57,"sma_20":25182.5,"sma_60":25410.0,"sma_120":25485.0},{"date":"2025-01-06","open":23508,"high":23508,"low":23271,"close":23366,"volume":1637,"rsi_14":23.08,"sma_20":25142.5,"sma_60":25395.0,"sma_120":25475.83},{"date":"2025-01-07","open":23414,"high":23414,"low":23271,"close":23319,"volume":2104,"rsi_14":23.08,"sma_20":25102.5,"sma_60":25379.17,"sma_120":25467.92},{"date":"2025-01-08","open":23366,"high":23414,"low":23271,"close":23319,"volume":2591,"rsi_14":23.08,"sma_20":25067.5,"sma_60":25363.33,"sma_120":25459.58},{"date":"2025-01-09","open":23414,"high":23414,"low":23224,"close":23271,"volume":2366,"rsi_14":16.0,"sma_20":25045.0,"sma_60":25345.83,"sma_120":25451.67},{"date":"2025-01-10","open":23319,"high":23319,"low":23177,"close":23271,"volume":3914,"rsi_14":16.67,"sma_20":25017.5,"sma_60":25329.17,"sma_120":25443.75},{"date":"2025-01-13","open":23366,"high":23366,"low":23129,"close":23271,"volume":2001,"rsi_14":16.67,"sma_20":24982.5,"sma_60":25313.33,"sma_120":25434.17},{"date":"2025-01-14","open":23319,"high":23366,"low":23177,"close":23177,"volume":1352,"rsi_14":15.38,"sma_20":24937.5,"sma_60":25295.83,"sma_120":25423.75},{"date":"2025-01-15","open":23177,"high":23224,"low":23082,"close":23129,"volume":3456,"rsi_14":14.81,"sma_20":24892.5,"sma_60":25277.5,"sma_120":25412.92},{"date":"2025-01-16","open":23224,"high":23224,"low":23034,"close":23082,"volume":2340,"rsi_14":11.11,"sma_20":24845.0,"sma_60":25255.0,"sma_120":25402.08},{"date":"2025-01-17","open":23082,"high":23177,"low":23082,"close":23129,"volume":1053,"rsi_14":7.69,"sma_20":24795.0,"sma_60":25233.33,"sma_120":25392.08},{"date":"2025-01-20","open":23224,"high":23224,"low":23034,"close":23129,"volume":1328,"rsi_14":22.22,"sma_20":24747.5,"sma_60":25213.33,"sma_120":25381.67},{"date":"2025-01-21","open":23224,"high":23224,"low":22987,"close":23034,"volume":5886,"rsi_14":20.0,"sma_20":24695.0,"sma_60":25191.67,"sma_120":25370.42},{"date":"2025-01-22","open":23034,"high":23082,"low":22940,"close":22987,"volume":3327,"rsi_14":18.18,"sma_20":24640.0,"sma_60":25169.17,"sma_120":25359.58},{"date":"2025-01-23","open":23034,"high":23177,"low":22750,"close":22797,"volume":10895,"rsi_14":7.14,"sma_20":24575.0,"sma_60":25145.0,"sma_120":25346.67},{"date":"2025-01-24","open":22797,"high":22987,"low":22750,"close":22940,"volume":1592,"rsi_14":23.53,"sma_20":24515.0,"sma_60":25122.5,"sma_120":25335.42},{"date":"2025-01-31","open":23129,"high":23129,"low":22892,"close":23034,"volume":1134,"rsi_14":33.33,"sma_20":24455.0,"sma_60":25101.67,"sma_120":25323.75},{"date":"2025-02-03","open":23129,"high":23129,"low":22892,"close":22987,"volume":1201,"rsi_14":31.58,"sma_20":24435.0,"sma_60":25080.0,"sma_120":25312.08},{"date":"2025-02-04","open":23034,"high":23082,"low":22940,"close":22987,"volume":755,"rsi_14":33.33,"sma_20":24417.5,"sma_60":25060.0,"sma_120":25300.42},{"date":"2025-02-05","open":22940,"high":23034,"low":22845,"close":22940,"volume":1225,"rsi_14":31.58,"sma_20":24397.5,"sma_60":25038.33,"sma_120":25287.92},{"date":"2025-02-06","open":23082,"high":23082,"low":22892,"close":22987,"volume":292,"rsi_14":35.0,"sma_20":24377.5,"sma_60":25017.5,"sma_120":25277.08},{"date":"2025-02-07","open":23082,"high":23082,"low":22940,"close":22940,"volume":1037,"rsi_14":36.84,"sma_20":24355.0,"sma_60":24995.83,"sma_120":25271.25},{"date":"2025-02-10","open":23082,"high":23082,"low":22892,"close":22940,"volume":884,"rsi_14":38.89,"sma_20":24335.0,"sma_60":24975.0,"sma_120":25262.5},{"date":"2025-02-11","open":22940,"high":23034,"low":22892,"close":23034,"volume":1003,"rsi_14":47.37,"sma_20":24320.0,"sma_60":24955.0,"sma_120":25253.33},{"date":"2025-02-12","open":23082,"high":23082,"low":22940,"close":22940,"volume":671,"rsi_14":40.0,"sma_20":24302.5,"sma_60":24932.5,"sma_120":25242.08},{"date":"2025-02-13","open":22940,"high":23082,"low":22940,"close":22940,"volume":250,"rsi_14":40.0,"sma_20":24285.0,"sma_60":24911.67,"sma_120":25230.0},{"date":"2025-02-14","open":22940,"high":23082,"low":22940,"close":22987,"volume":430,"rsi_14":47.37,"sma_20":24270.0,"sma_60":24890.83,"sma_120":25217.08},{"date":"2025-02-17","open":22987,"high":23461,"low":22987,"close":23034,"volume":1022,"rsi_14":52.63,"sma_20":24262.5,"sma_60":24870.83,"sma_120":25205.42},{"date":"2025-02-18","open":23082,"high":23129,"low":22987,"close":23082,"volume":3828,"rsi_14":68.75,"sma_20":24260.0,"sma_60":24853.33,"sma_120":25194.17},{"date":"2025-02-19","open":23271,"high":23271,"low":23034,"close":23034,"volume":1289,"rsi_14":57.14,"sma_20":24257.5,"sma_60":24833.33,"sma_120":25182.5},{"date":"2025-02-20","open":23034,"high":23129,"low":23034,"close":23082,"volume":569,"rsi_14":53.85,"sma_20":24255.0,"sma_60":24814.17,"sma_120":25171.25},{"date":"2025-02-21","open":23082,"high":23224,"low":23082,"close":23129,"volume":584,"rsi_14":61.54,"sma_20":24255.0,"sma_60":24796.67,"sma_120":25160.83},{"date":"2025-02-24","open":23224,"high":23224,"low":23034,"close":23034,"volume":1064,"rsi_14":53.33,"sma_20":24255.0,"sma_60":24775.83,"sma_120":25149.58},{"date":"2025-02-25","open":23082,"high":23129,"low":23034,"close":23082,"volume":1462,"rsi_14":60.0,"sma_20":24260.0,"sma_60":24755.0,"sma_120":25139.58},{"date":"2025-02-26","open":23129,"high":23129,"low":23034,"close":23082,"volume":1459,"rsi_14":57.14,"sma_20":24275.0,"sma_60":24735.83,"sma_120":25130.0},{"date":"2025-02-27","open":23082,"high":23177,"low":23082,"close":23082,"volume":1239,"rsi_14":61.54,"sma_20":24282.5,"sma_60":24717.5,"sma_120":25119.58},{"date":"2025-02-28","open":23177,"high":23177,"low":22987,"close":22987,"volume":1848,"rsi_14":53.33,"sma_20":24280.0,"sma_60":24696.67,"sma_120":25108.33},{"date":"2025-03-04","open":23034,"high":23082,"low":22987,"close":22987,"volume":3819,"rsi_14":46.15,"sma_20":24280.0,"sma_60":24675.83,"sma_120":25097.5},{"date":"2025-03-05","open":23034,"high":23082,"low":22987,"close":23082,"volume":727,"rsi_14":61.54,"sma_20":24285.0,"sma_60":24655.83,"sma_120":25086.67},{"date":"2025-03-06","open":23224,"high":23224,"low":22940,"close":23129,"volume":940,"rsi_14":64.29,"sma_20":24295.0,"sma_60":24638.33,"sma_120":25076.67},{"date":"2025-03-07","open":23319,"high":23319,"low":23034,"close":23129,"volume":298,"rsi_14":61.54,"sma_20":24302.5,"sma_60":24620.83,"sma_120":25067.5},{"date":"2025-03-10","open":23129,"high":23177,"low":22940,"close":23177,"volume":4448,"rsi_14":61.54,"sma_20":24315.0,"sma_60":24604.17,"sma_120":25058.33},{"date":"2025-03-11","open":23177,"high":23461,"low":23082,"close":23366,"volume":15488,"rsi_14":68.75,"sma_20":24337.5,"sma_60":24591.67,"sma_120":25052.08},{"date":"2025-03-12","open":23319,"high":23366,"low":23177,"close":23319,"volume":4724,"rsi_14":68.75,"sma_20":24352.5,"sma_60":24580.0,"sma_120":25045.0},{"date":"2025-03-13","open":23366,"high":23366,"low":23224,"close":23271,"volume":1745,"rsi_14":62.5,"sma_20":24370.0,"sma_60":24572.5,"sma_120":25037.92},{"date":"2025-03-14","open":23319,"high":23366,"low":23271,"close":23366,"volume":223,"rsi_14":64.71,"sma_20":24392.5,"sma_60":24565.0,"sma_120":25031.67},{"date":"2025-03-17","open":23366,"high":23461,"low":23319,"close":23366,"volume":463,"rsi_14":73.33,"sma_20":24412.5,"sma_60":24555.0,"sma_120":25024.58},{"date":"2025-03-18","open":23508,"high":23508,"low":23271,"close":23319,"volume":665,"rsi_14":66.67,"sma_20":24427.5,"sma_60":24542.5,"sma_120":25018.75},{"date":"2025-03-19","open":23319,"high":23508,"low":23319,"close":23461,"volume":1175,"rsi_14":72.22,"sma_20":24447.5,"sma_60":24533.33,"sma_120":25013.75},{"date":"2025-03-20","open":23461,"high":23508,"low":23319,"close":23414,"volume":463,"rsi_14":68.42,"sma_20":24467.5,"sma_60":24523.33,"sma_120":25008.75},{"date":"2025-03-21","open":23414,"high":23461,"low":23224,"close":23224,"volume":1577,"rsi_14":61.9,"sma_20":24475.0,"sma_60":24508.33,"sma_120":25000.42},{"date":"2025-03-24","open":23224,"high":23224,"low":23177,"close":23224,"volume":1389,"rsi_14":61.9,"sma_20":24480.0,"sma_60":24494.17,"sma_120":24991.25},{"date":"2025-03-25","open":23271,"high":23366,"low":23224,"close":23366,"volume":306,"rsi_14":63.64,"sma_20":24497.5,"sma_60":24482.5,"sma_120":24983.75},{"date":"2025-03-26","open":23366,"high":23508,"low":23366,"close":23461,"volume":927,"rsi_14":65.22,"sma_20":24517.5,"sma_60":24472.5,"sma_120":24977.08},{"date":"2025-03-27","open":23461,"high":23508,"low":23271,"close":23414,"volume":1956,"rsi_14":62.5,"sma_20":24535.0,"sma_60":24461.67,"sma_120":24970.0},{"date":"2025-03-28","open":23461,"high":23461,"low":23271,"close":23414,"volume":193,"rsi_14":60.87,"sma_20":24552.5,"sma_60":24450.0,"sma_120":24962.92},{"date":"2025-03-31","open":23414,"high":23414,"low":23082,"close":23129,"volume":4642,"rsi_14":40.0,"sma_20":24560.0,"sma_60":24431.67,"sma_120":24953.33},{"date":"2025-04-01","open":23224,"high":23319,"low":23129,"close":23129,"volume":598,"rsi_14":41.67,"sma_20":24567.5,"sma_60":24427.5,"sma_120":24943.33},{"date":"2025-04-02","open":23366,"high":23366,"low":22892,"close":22987,"volume":10700,"rsi_14":38.46,"sma_20":24562.5,"sma_60":24421.67,"sma_120":24931.67},{"date":"2025-04-03","open":23129,"high":23224,"low":22892,"close":22987,"volume":2571,"rsi_14":33.33,"sma_20":24555.0,"sma_60":24415.83,"sma_120":24920.42},{"date":"2025-04-04","open":22987,"high":23366,"low":22892,"close":22987,"volume":3386,"rsi_14":33.33,"sma_20":24547.5,"sma_60":24409.17,"sma_120":24909.58},{"date":"2025-04-07","open":22987,"high":23129,"low":22797,"close":23034,"volume":6790,"rsi_14":37.5,"sma_20":24540.0,"sma_60":24403.33,"sma_120":24899.17},{"date":"2025-04-08","open":23224,"high":23224,"low":22892,"close":23129,"volume":1400,"rsi_14":34.78,"sma_20":24527.5,"sma_60":24400.0,"sma_120":24889.58},{"date":"2025-04-09","open":23177,"high":23177,"low":22845,"close":22940,"volume":1330,"rsi_14":30.77,"sma_20":24507.5,"sma_60":24393.33,"sma_120":24878.33},{"date":"2025-04-10","open":23224,"high":23224,"low":22892,"close":23129,"volume":1509,"rsi_14":46.15,"sma_20":24500.0,"sma_60":24390.83,"sma_120":24868.33},{"date":"2025-04-11","open":23319,"high":23319,"low":23034,"close":23129,"volume":447,"rsi_14":46.15,"sma_20":24487.5,"sma_60":24388.33,"sma_120":24858.75},{"date":"2025-04-14","open":23034,"high":23319,"low":22750,"close":23177,"volume":1781,"rsi_14":41.67,"sma_20":24477.5,"sma_60":24386.67,"sma_120":24850.0},{"date":"2025-04-15","open":23366,"high":23366,"low":23082,"close":23224,"volume":588,"rsi_14":39.13,"sma_20":24472.5,"sma_60":24387.5,"sma_120":24841.67},{"date":"2025-04-16","open":23319,"high":23319,"low":23034,"close":23129,"volume":500,"rsi_14":37.5,"sma_20":24455.0,"sma_60":24387.5,"sma_120":24832.5},{"date":"2025-04-17","open":23129,"high":23414,"low":23082,"close":23177,"volume":528,"rsi_14":40.0,"sma_20":24442.5,"sma_60":24389.17,"sma_120":24822.08},{"date":"2025-04-18","open":23177,"high":23224,"low":23034,"close":23082,"volume":6867,"rsi_14":47.62,"sma_20":24435.0,"sma_60":24388.33,"sma_120":24810.83},{"date":"2025-04-21","open":23129,"high":23224,"low":23129,"close":23177,"volume":713,"rsi_14":52.17,"sma_20":24432.5,"sma_60":24389.17,"sma_120":24801.25},{"date":"2025-04-22","open":23271,"high":23319,"low":23129,"close":23271,"volume":2675,"rsi_14":63.64,"sma_20":24427.5,"sma_60":24393.33,"sma_120":24792.5},{"date":"2025-04-23","open":23271,"high":23366,"low":23177,"close":23319,"volume":1987,"rsi_14":65.22,"sma_20":24420.0,"sma_60":24399.17,"sma_120":24784.17},{"date":"2025-04-24","open":23319,"high":23366,"low":23271,"close":23271,"volume":766,"rsi_14":62.5,"sma_20":24412.5,"sma_60":24407.5,"sma_120":24776.25},{"date":"2025-04-25","open":23319,"high":23366,"low":23177,"close":23271,"volume":1774,"rsi_14":60.87,"sma_20":24405.0,"sma_60":24413.33,"sma_120":24767.92},{"date":"2025-04-28","open":23366,"high":23366,"low":23271,"close":23319,"volume":1462,"rsi_14":59.09,"sma_20":24415.0,"sma_60":24418.33,"sma_120":24760.0},{"date":"2025-04-29","open":23366,"high":23366,"low":23177,"close":23271,"volume":2438,"rsi_14":68.42,"sma_20":24422.5,"sma_60":24423.33,"sma_120":24751.67},{"date":"2025-04-30","open":23366,"high":23414,"low":23271,"close":23414,"volume":814,"rsi_14":66.67,"sma_20":24445.0,"sma_60":24430.83,"sma_120":24745.42},{"date":"2025-05-02","open":23414,"high":23414,"low":23319,"close":23366,"volume":359,"rsi_14":63.16,"sma_20":24465.0,"sma_60":24438.33,"sma_120":24738.33},{"date":"2025-05-07","open":23461,"high":23508,"low":23319,"close":23508,"volume":1226,"rsi_14":66.67,"sma_20":24492.5,"sma_60":24447.5,"sma_120":24732.5},{"date":"2025-05-08","open":23508,"high":23603,"low":23414,"close":23556,"volume":1769,"rsi_14":66.67,"sma_20":24520.0,"sma_60":24458.33,"sma_120":24727.08},{"date":"2025-05-09","open":23556,"high":23603,"low":23319,"close":23556,"volume":1419,"rsi_14":73.68,"sma_20":24542.5,"sma_60":24469.17,"sma_120":24722.08},{"date":"2025-05-12","open":23603,"high":23603,"low":23461,"close":23556,"volume":3598,"rsi_14":72.22,"sma_20":24575.0,"sma_60":24478.33,"sma_120":24716.67},{"date":"2025-05-13","open":23603,"high":23698,"low":23414,"close":23651,"volume":9400,"rsi_14":83.33,"sma_20":24602.5,"sma_60":24490.83,"sma_120":24711.67},{"date":"2025-05-14","open":23745,"high":23745,"low":23508,"close":23603,"volume":2518,"rsi_14":76.47,"sma_20":24627.5,"sma_60":24502.5,"sma_120":24707.08},{"date":"2025-05-15","open":23698,"high":23745,"low":23366,"close":23651,"volume":3217,"rsi_14":75.0,"sma_20":24652.5,"sma_60":24514.17,"sma_120":24702.5},{"date":"2025-05-16","open":23651,"high":23698,"low":23508,"close":23603,"volume":1666,"rsi_14":68.75,"sma_20":24672.5,"sma_60":24524.17,"sma_120":24697.5},{"date":"2025-05-19","open":23603,"high":23745,"low":23461,"close":23603,"volume":3256,"rsi_14":73.33,"sma_20":24697.5,"sma_60":24533.33,"sma_120":24693.33},{"date":"2025-05-20","open":23698,"high":23745,"low":23651,"close":23698,"volume":3090,"rsi_14":76.47,"sma_20":24725.0,"sma_60":24545.0,"sma_120":24689.17},{"date":"2025-05-21","open":23698,"high":23793,"low":23556,"close":23698,"volume":1316,"rsi_14":75.0,"sma_20":24757.5,"sma_60":24555.83,"sma_120":24685.0},{"date":"2025-05-22","open":23698,"high":23745,"low":23651,"close":23698,"volume":1182,"rsi_14":80.0,"sma_20":24785.0,"sma_60":24565.83,"sma_120":24681.25},{"date":"2025-05-23","open":23603,"high":23888,"low":23603,"close":23793,"volume":2705,"rsi_14":78.57,"sma_20":24812.5,"sma_60":24579.17,"sma_120":24677.5},{"date":"2025-05-26","open":23793,"high":23888,"low":23698,"close":23840,"volume":1423,"rsi_14":85.71,"sma_20":24840.0,"sma_60":24592.5,"sma_120":24673.75},{"date":"2025-05-27","open":23888,"high":23888,"low":23793,"close":23793,"volume":940,"rsi_14":75.0,"sma_20":24867.5,"sma_60":24605.0,"sma_120":24670.42},{"date":"2025-05-28","open":23888,"high":23982,"low":23793,"close":23840,"volume":2869,"rsi_14":75.0,"sma_20":24897.5,"sma_60":24618.33,"sma_120":24667.92},{"date":"2025-05-29","open":23982,"high":24030,"low":23840,"close":24030,"volume":2623,"rsi_14":81.25,"sma_20":24935.0,"sma_60":24636.67,"sma_120":24666.67},{"date":"2025-05-30","open":24030,"high":24077,"low":23935,"close":24030,"volume":1571,"rsi_14":81.25,"sma_20":24975.0,"sma_60":24655.0,"sma_120":24665.42},{"date":"2025-06-02","open":23840,"high":24314,"low":23840,"close":24124,"volume":4710,"rsi_14":81.25,"sma_20":25012.5,"sma_60":24673.33,"sma_120":24664.58},{"date":"2025-06-04","open":24172,"high":24267,"low":23888,"close":24172,"volume":5827,"rsi_14":87.5,"sma_20":25055.0,"sma_60":24691.67,"sma_120":24665.0},{"date":"2025-06-05","open":24172,"high":24219,"low":24124,"close":24124,"volume":3630,"rsi_14":81.25,"sma_20":25087.5,"sma_60":24709.17,"sma_120":24665.0},{"date":"2025-06-09","open":24124,"high":24267,"low":24124,"close":24172,"volume":4125,"rsi_14":87.5,"sma_20":25120.0,"sma_60":24726.67,"sma_120":24665.42},{"date":"2025-06-10","open":24219,"high":24267,"low":23982,"close":24124,"volume":5445,"rsi_14":82.35,"sma_20":25150.0,"sma_60":24740.0,"sma_120":24665.83},{"date":"2025-06-11","open":24077,"high":24172,"low":24030,"close":24124,"volume":5934,"rsi_14":80.0,"sma_20":25180.0,"sma_60":24754.17,"sma_120":24667.08},{"date":"2025-06-12","open":24124,"high":24267,"low":24124,"close":24267,"volume":4928,"rsi_14":83.33,"sma_20":25212.5,"sma_60":24771.67,"sma_120":24672.08},{"date":"2025-06-13","open":24172,"high":24361,"low":24030,"close":24219,"volume":11812,"rsi_14":78.95,"sma_20":25245.0,"sma_60":24786.67,"sma_120":24675.83},{"date":"2025-06-16","open":24267,"high":24267,"low":24030,"close":24267,"volume":5450,"rsi_14":77.78,"sma_20":25277.5,"sma_60":24802.5,"sma_120":24678.75},{"date":"2025-06-17","open":24219,"high":24267,"low":24030,"close":24077,"volume":12629,"rsi_14":61.9,"sma_20":25302.5,"sma_60":24815.83,"sma_120":24679.17},{"date":"2025-06-18","open":24124,"high":24172,"low":24030,"close":24030,"volume":10648,"rsi_14":61.9,"sma_20":25325.0,"sma_60":24825.83,"sma_120":24679.58},{"date":"2025-06-19","open":24030,"high":24219,"low":24030,"close":24219,"volume":2391,"rsi_14":66.67,"sma_20":25352.5,"sma_60":24840.0,"sma_120":24681.67},{"date":"2025-06-20","open":24219,"high":24314,"low":24124,"close":24219,"volume":4638,"rsi_14":60.0,"sma_20":25380.0,"sma_60":24857.5,"sma_120":24682.92},{"date":"2025-06-23","open":24314,"high":24409,"low":24219,"close":24314,"volume":4233,"rsi_14":63.64,"sma_20":25412.5,"sma_60":24876.67,"sma_120":24685.42},{"date":"2025-06-24","open":24219,"high":24361,"low":24172,"close":24172,"volume":7840,"rsi_14":52.17,"sma_20":25432.5,"sma_60":24890.83,"sma_120":24686.67},{"date":"2025-06-25","open":24219,"high":24598,"low":24172,"close":24551,"volume":18551,"rsi_14":63.33,"sma_20":25470.0,"sma_60":24910.0,"sma_120":24691.25},{"date":"2025-06-26","open":24551,"high":24551,"low":24361,"close":24504,"volume":3645,"rsi_14":63.33,"sma_20":25507.5,"sma_60":24929.17,"sma_120":24695.42},{"date":"2025-06-27","open":24504,"high":24598,"low":24172,"close":24219,"volume":6119,"rsi_14":51.43,"sma_20":25527.5,"sma_60":24943.33,"sma_120":24696.67},{"date":"2025-06-30","open":24219,"high":24314,"low":24124,"close":24267,"volume":1590,"rsi_14":54.29,"sma_20":25540.0,"sma_60":24963.33,"sma_120":24697.5},{"date":"2025-07-01","open":24456,"high":24456,"low":24314,"close":24456,"volume":2279,"rsi_14":58.97,"sma_20":25562.5,"sma_60":24986.67,"sma_120":24707.08},{"date":"2025-07-02","open":24456,"high":24504,"low":24314,"close":24504,"volume":1725,"rsi_14":56.76,"sma_20":25582.5,"sma_60":25013.33,"sma_120":24717.5},{"date":"2025-07-03","open":24551,"high":24646,"low":24409,"close":24598,"volume":3952,"rsi_14":60.53,"sma_20":25605.0,"sma_60":25041.67,"sma_120":24728.75},{"date":"2025-07-04","open":24598,"high":24693,"low":24456,"close":24598,"volume":3462,"rsi_14":59.46,"sma_20":25630.0,"sma_60":25070.0,"sma_120":24739.58},{"date":"2025-07-07","open":24598,"high":24741,"low":24456,"close":24598,"volume":3731,"rsi_14":66.67,"sma_20":25652.5,"sma_60":25097.5,"sma_120":24750.42},{"date":"2025-07-08","open":24598,"high":24693,"low":24551,"close":24646,"volume":1992,"rsi_14":69.7,"sma_20":25680.0,"sma_60":25124.17,"sma_120":24762.08},{"date":"2025-07-09","open":24741,"high":24835,"low":24598,"close":24835,"volume":7699,"rsi_14":69.7,"sma_20":25717.5,"sma_60":25157.5,"sma_120":24775.42},{"date":"2025-07-10","open":24788,"high":25120,"low":24741,"close":25120,"volume":7562,"rsi_14":74.36,"sma_20":25762.5,"sma_60":25192.5,"sma_120":24791.67},{"date":"2025-07-11","open":25072,"high":25499,"low":25025,"close":25404,"volume":16548,"rsi_14":76.74,"sma_20":25825.0,"sma_60":25232.5,"sma_120":24810.42},{"date":"2025-07-14","open":25404,"high":25404,"low":25215,"close":25262,"volume":4086,"rsi_14":76.74,"sma_20":25877.5,"sma_60":25269.17,"sma_120":24827.92},{"date":"2025-07-15","open":25404,"high":25404,"low":25120,"close":25262,"volume":3532,"rsi_14":71.43,"sma_20":25940.0,"sma_60":25305.0,"sma_120":24846.25},{"date":"2025-07-16","open":25262,"high":25309,"low":25120,"close":25215,"volume":2459,"rsi_14":71.43,"sma_20":26002.5,"sma_60":25341.67,"sma_120":24864.58},{"date":"2025-07-17","open":25167,"high":25215,"low":24883,"close":25072,"volume":5269,"rsi_14":78.12,"sma_20":26047.5,"sma_60":25375.0,"sma_120":24882.08},{"date":"2025-07-18","open":25167,"high":25167,"low":24883,"close":24978,"volume":3633,"rsi_14":72.73,"sma_20":26087.5,"sma_60":25408.33,"sma_120":24898.33},{"date":"2025-07-21","open":25215,"high":25215,"low":24907,"close":25072,"volume":1765,"rsi_14":70.97,"sma_20":26127.5,"sma_60":25441.67,"sma_120":24915.42},{"date":"2025-07-22","open":25167,"high":25167,"low":24930,"close":24930,"volume":2821,"rsi_14":63.64,"sma_20":26167.5,"sma_60":25470.83,"sma_120":24932.08},{"date":"2025-07-23","open":24930,"high":25120,"low":24930,"close":25120,"volume":2178,"rsi_14":65.71,"sma_20":26197.5,"sma_60":25502.5,"sma_120":24950.83},{"date":"2025-07-24","open":25120,"high":25167,"low":24930,"close":24978,"volume":1738,"rsi_14":60.53,"sma_20":26222.5,"sma_60":25532.5,"sma_120":24970.0},{"date":"2025-07-25","open":24930,"high":25072,"low":24930,"close":24978,"volume":1021,"rsi_14":60.53,"sma_20":26262.5,"sma_60":25562.5,"sma_120":24987.92},{"date":"2025-07-28","open":24978,"high":25120,"low":24788,"close":24883,"volume":7015,"rsi_14":56.41,"sma_20":26295.0,"sma_60":25590.0,"sma_120":25004.17},{"date":"2025-07-29","open":25120,"high":25120,"low":24788,"close":24835,"volume":1514,"rsi_14":50.0,"sma_20":26315.0,"sma_60":25617.5,"sma_120":25020.42},{"date":"2025-07-30","open":24835,"high":25025,"low":24788,"close":24835,"volume":791,"rsi_14":40.0,"sma_20":26332.5,"sma_60":25642.5,"sma_120":25036.67},{"date":"2025-07-31","open":24930,"high":24930,"low":24788,"close":24883,"volume":528,"rsi_14":28.0,"sma_20":26347.5,"sma_60":25669.17,"sma_120":25053.75},{"date":"2025-08-01","open":24930,"high":24930,"low":23698,"close":24172,"volume":10261,"rsi_14":18.92,"sma_20":26325.0,"sma_60":25680.83,"sma_120":25064.17},{"date":"2025-08-04","open":24219,"high":24361,"low":23982,"close":24361,"volume":2309,"rsi_14":26.83,"sma_20":26312.5,"sma_60":25695.0,"sma_120":25076.67},{"date":"2025-08-05","open":24741,"high":24741,"low":24409,"close":24456,"volume":1338,"rsi_14":30.95,"sma_20":26302.5,"sma_60":25710.83,"sma_120":25090.0},{"date":"2025-08-06","open":24456,"high":24646,"low":24409,"close":24551,"volume":856,"rsi_14":36.59,"sma_20":26287.5,"sma_60":25728.33,"sma_120":25103.33},{"date":"2025-08-07","open":24598,"high":24598,"low":24361,"close":24456,"volume":2459,"rsi_14":36.59,"sma_20":26252.5,"sma_60":25742.5,"sma_120":25116.67},{"date":"2025-08-08","open":24504,"high":24693,"low":24172,"close":24409,"volume":5156,"rsi_14":32.5,"sma_20":26200.0,"sma_60":25756.67,"sma_120":25129.58},{"date":"2025-08-11","open":24409,"high":24646,"low":24172,"close":24172,"volume":8115,"rsi_14":30.95,"sma_20":26142.5,"sma_60":25765.83,"sma_120":25140.0},{"date":"2025-08-12","open":24172,"high":24361,"low":24172,"close":24361,"volume":3936,"rsi_14":30.95,"sma_20":26095.0,"sma_60":25779.17,"sma_120":25151.67},{"date":"2025-08-13","open":24551,"high":24551,"low":24219,"close":24219,"volume":1471,"rsi_14":30.95,"sma_20":26042.5,"sma_60":25790.0,"sma_120":25161.67},{"date":"2025-08-14","open":24456,"high":24551,"low":24314,"close":24314,"volume":3386,"rsi_14":34.09,"sma_20":26002.5,"sma_60":25800.83,"sma_120":25172.92},{"date":"2025-08-18","open":24598,"high":24598,"low":24361,"close":24409,"volume":1884,"rsi_14":38.64,"sma_20":25972.5,"sma_60":25813.33,"sma_120":25184.58},{"date":"2025-08-19","open":24598,"high":24598,"low":24314,"close":24504,"volume":1965,"rsi_14":42.22,"sma_20":25942.5,"sma_60":25827.5,"sma_120":25196.67},{"date":"2025-08-20","open":24504,"high":24504,"low":24124,"close":24504,"volume":2574,"rsi_14":42.22,"sma_20":25920.0,"sma_60":25840.0,"sma_120":25209.58},{"date":"2025-08-21","open":24504,"high":24504,"low":24314,"close":24361,"volume":1435,"rsi_14":38.3,"sma_20":25880.0,"sma_60":25849.17,"sma_120":25220.83},{"date":"2025-08-22","open":24646,"high":24646,"low":24172,"close":24409,"volume":1601,"rsi_14":57.58,"sma_20":25850.0,"sma_60":25860.0,"sma_120":25232.5},{"date":"2025-08-25","open":24456,"high":24527,"low":24361,"close":24409,"volume":3312,"rsi_14":51.72,"sma_20":25820.0,"sma_60":25870.0,"sma_120":25244.17},{"date":"2025-08-26","open":24409,"high":24646,"low":24409,"close":24646,"volume":3306,"rsi_14":56.25,"sma_20":25807.5,"sma_60":25880.83,"sma_120":25258.75},{"date":"2025-08-27","open":24646,"high":24693,"low":24456,"close":24693,"volume":1269,"rsi_14":54.84,"sma_20":25800.0,"sma_60":25892.5,"sma_120":25273.75},{"date":"2025-08-28","open":24693,"high":24693,"low":24504,"close":24551,"volume":1585,"rsi_14":53.12,"sma_20":25785.0,"sma_60":25900.0,"sma_120":25286.67},{"date":"2025-08-29","open":24551,"high":24598,"low":24504,"close":24551,"volume":1731,"rsi_14":54.84,"sma_20":25767.5,"sma_60":25906.67,"sma_120":25299.17},{"date":"2025-09-01","open":24693,"high":24693,"low":24409,"close":24646,"volume":1711,"rsi_14":67.86,"sma_20":25792.5,"sma_60":25915.83,"sma_120":25312.5},{"date":"2025-09-02","open":24693,"high":24693,"low":24551,"close":24646,"volume":434,"rsi_14":62.5,"sma_20":25807.5,"sma_60":25924.17,"sma_120":25325.42},{"date":"2025-09-03","open":24741,"high":24788,"low":24551,"close":24741,"volume":2096,"rsi_14":73.91,"sma_20":25822.5,"sma_60":25935.0,"sma_120":25337.5},{"date":"2025-09-04","open":24788,"high":24788,"low":24504,"close":24598,"volume":1473,"rsi_14":62.5,"sma_20":25825.0,"sma_60":25943.33,"sma_120":25348.75},{"date":"2025-09-05","open":24646,"high":24788,"low":24504,"close":24598,"volume":960,"rsi_14":59.09,"sma_20":25832.5,"sma_60":25949.17,"sma_120":25360.42},{"date":"2025-09-08","open":24598,"high":24693,"low":24456,"close":24551,"volume":1241,"rsi_14":52.38,"sma_20":25840.0,"sma_60":25955.0,"sma_120":25370.83},{"date":"2025-09-09","open":24693,"high":24788,"low":24361,"close":24646,"volume":2640,"rsi_14":56.52,"sma_20":25865.0,"sma_60":25961.67,"sma_120":25382.08},{"date":"2025-09-10","open":24646,"high":24788,"low":24646,"close":24693,"volume":2398,"rsi_14":66.67,"sma_20":25882.5,"sma_60":25972.5,"sma_120":25394.17},{"date":"2025-09-11","open":24788,"high":24835,"low":24598,"close":24646,"volume":1154,"rsi_14":61.9,"sma_20":25905.0,"sma_60":25983.33,"sma_120":25404.58},{"date":"2025-09-12","open":24788,"high":24788,"low":24551,"close":24693,"volume":1636,"rsi_14":63.64,"sma_20":25925.0,"sma_60":25991.67,"sma_120":25415.83},{"date":"2025-09-15","open":24646,"high":24693,"low":24598,"close":24693,"volume":1730,"rsi_14":52.94,"sma_20":25940.0,"sma_60":26000.0,"sma_120":25428.75},{"date":"2025-09-16","open":24741,"high":24788,"low":24598,"close":24598,"volume":2092,"rsi_14":44.44,"sma_20":25945.0,"sma_60":26005.0,"sma_120":25440.83},{"date":"2025-09-17","open":24598,"high":24741,"low":24551,"close":24551,"volume":2187,"rsi_14":50.0,"sma_20":25947.5,"sma_60":26011.67,"sma_120":25451.25},{"date":"2025-09-18","open":24598,"high":24598,"low":24457,"close":24598,"volume":2069,"rsi_14":55.56,"sma_20":25962.5,"sma_60":26013.33,"sma_120":25461.67},{"date":"2025-09-19","open":26050,"high":26050,"low":25900,"close":25950,"volume":857,"rsi_14":47.06,"sma_20":25972.5,"sma_60":26015.0,"sma_120":25472.08},{"date":"2025-09-22","open":24598,"high":24646,"low":24361,"close":24598,"volume":7822,"rsi_14":47.06,"sma_20":25982.5,"sma_60":26021.67,"sma_120":25482.5},{"date":"2025-09-23","open":24646,"high":24646,"low":24409,"close":24551,"volume":1354,"rsi_14":37.5,"sma_20":25977.5,"sma_60":26026.67,"sma_120":25495.0},{"date":"2025-09-24","open":24598,"high":24646,"low":24456,"close":24598,"volume":944,"rsi_14":50.0,"sma_20":25972.5,"sma_60":26029.17,"sma_120":25507.92},{"date":"2025-09-25","open":24646,"high":24693,"low":24504,"close":24646,"volume":455,"rsi_14":53.33,"sma_20":25977.5,"sma_60":26031.67,"sma_120":25522.5},{"date":"2025-09-26","open":24646,"high":24693,"low":24456,"close":24551,"volume":915,"rsi_14":50.0,"sma_20":25977.5,"sma_60":26030.83,"sma_120":25536.25},{"date":"2025-09-29","open":24693,"high":24788,"low":24551,"close":24741,"volume":3587,"rsi_14":55.56,"sma_20":25982.5,"sma_60":26033.33,"sma_120":25551.67},{"date":"2025-09-30","open":24741,"high":24741,"low":24551,"close":24693,"volume":413,"rsi_14":50.0,"sma_20":25985.0,"sma_60":26035.0,"sma_120":25566.25},{"date":"2025-10-01","open":24551,"high":24693,"low":24551,"close":24693,"volume":1169,"rsi_14":52.94,"sma_20":25982.5,"sma_60":26035.83,"sma_120":25580.0},{"date":"2025-10-02","open":24504,"high":24646,"low":24504,"close":24598,"volume":898,"rsi_14":47.06,"sma_20":25985.0,"sma_60":26032.5,"sma_120":25595.0},{"date":"2025-10-10","open":24646,"high":24741,"low":24551,"close":24693,"volume":3381,"rsi_14":50.0,"sma_20":25990.0,"sma_60":26025.0,"sma_120":25608.75},{"date":"2025-10-13","open":24598,"high":24741,"low":24551,"close":24598,"volume":6962,"rsi_14":50.0,"sma_20":25992.5,"sma_60":26010.83,"sma_120":25621.67},{"date":"2025-10-14","open":24646,"high":24741,"low":24504,"close":24598,"volume":1478,"rsi_14":52.94,"sma_20":25990.0,"sma_60":25999.17,"sma_120":25634.17},{"date":"2025-10-15","open":24646,"high":24693,"low":24551,"close":24693,"volume":3459,"rsi_14":52.94,"sma_20":25990.0,"sma_60":25989.17,"sma_120":25647.08},{"date":"2025-10-16","open":24693,"high":24835,"low":24693,"close":24741,"volume":1896,"rsi_14":58.82,"sma_20":25995.0,"sma_60":25980.83,"sma_120":25661.25},{"date":"2025-10-17","open":24788,"high":24835,"low":24646,"close":24741,"volume":1118,"rsi_14":58.82,"sma_20":25997.5,"sma_60":25975.0,"sma_120":25675.0},{"date":"2025-10-20","open":24741,"high":24883,"low":24693,"close":24883,"volume":3246,"rsi_14":68.42,"sma_20":26007.5,"sma_60":25973.33,"sma_120":25690.83},{"date":"2025-10-21","open":24788,"high":24883,"low":24788,"close":24883,"volume":1686,"rsi_14":66.67,"sma_20":26022.5,"sma_60":25970.0,"sma_120":25705.83},{"date":"2025-10-22","open":24883,"high":25072,"low":24788,"close":25072,"volume":1877,"rsi_14":71.43,"sma_20":26050.0,"sma_60":25972.5,"sma_120":25721.67},{"date":"2025-10-23","open":25072,"high":25120,"low":24930,"close":25072,"volume":2503,"rsi_14":78.95,"sma_20":26072.5,"sma_60":25971.67,"sma_120":25737.08},{"date":"2025-10-24","open":25072,"high":25072,"low":24930,"close":24930,"volume":961,"rsi_14":61.11,"sma_20":26090.0,"sma_60":25970.83,"sma_120":25751.67},{"date":"2025-10-27","open":24930,"high":25072,"low":24883,"close":24930,"volume":2550,"rsi_14":64.71,"sma_20":26107.5,"sma_60":25970.0,"sma_120":25766.25},{"date":"2025-10-28","open":24930,"high":25120,"low":24835,"close":25072,"volume":2685,"rsi_14":70.0,"sma_20":26135.0,"sma_60":25973.33,"sma_120":25781.67},{"date":"2025-10-29","open":25072,"high":25072,"low":24978,"close":24978,"volume":512,"rsi_14":66.67,"sma_20":26155.0,"sma_60":25975.83,"sma_120":25796.67},{"date":"2025-10-30","open":24978,"high":25025,"low":24835,"close":24930,"volume":2354,"rsi_14":61.9,"sma_20":26170.0,"sma_60":25977.5,"sma_120":25810.0},{"date":"2025-10-31","open":24835,"high":24978,"low":24835,"close":24883,"volume":1110,"rsi_14":65.0,"sma_20":26187.5,"sma_60":25977.5,"sma_120":25823.33},{"date":"2025-11-03","open":24883,"high":24978,"low":24835,"close":24835,"volume":3441,"rsi_14":61.9,"sma_20":26192.5,"sma_60":25989.17,"sma_120":25835.0},{"date":"2025-11-04","open":24741,"high":24883,"low":24693,"close":24741,"volume":3520,"rsi_14":52.38,"sma_20":26195.0,"sma_60":25995.83,"sma_120":25845.42},{"date":"2025-11-05","open":24693,"high":24741,"low":24361,"close":24504,"volume":4568,"rsi_14":40.0,"sma_20":26185.0,"sma_60":25996.67,"sma_120":25853.75},{"date":"2025-11-06","open":24598,"high":24741,"low":24409,"close":24693,"volume":1959,"rsi_14":48.28,"sma_20":26187.5,"sma_60":25999.17,"sma_120":25863.75},{"date":"2025-11-07","open":24504,"high":24883,"low":24504,"close":24741,"volume":1818,"rsi_14":44.44,"sma_20":26190.0,"sma_60":26004.17,"sma_120":25873.33},{"date":"2025-11-10","open":24930,"high":25120,"low":24741,"close":25120,"volume":5048,"rsi_14":57.14,"sma_20":26217.5,"sma_60":26016.67,"sma_120":25886.67},{"date":"2025-11-11","open":25072,"high":25167,"low":24978,"close":25072,"volume":1725,"rsi_14":50.0,"sma_20":26242.5,"sma_60":26032.5,"sma_120":25899.17},{"date":"2025-11-12","open":25072,"high":25309,"low":24978,"close":25262,"volume":3934,"rsi_14":55.56,"sma_20":26272.5,"sma_60":26048.33,"sma_120":25913.75},{"date":"2025-11-13","open":25215,"high":25357,"low":25167,"close":25262,"volume":4911,"rsi_14":60.61,"sma_20":26300.0,"sma_60":26066.67,"sma_120":25928.33},{"date":"2025-11-14","open":25215,"high":25262,"low":25120,"close":25215,"volume":2443,"rsi_14":58.82,"sma_20":26325.0,"sma_60":26082.5,"sma_120":25941.67},{"date":"2025-11-17","open":25072,"high":25072,"low":24741,"close":24835,"volume":7137,"rsi_14":43.59,"sma_20":26322.5,"sma_60":26090.0,"sma_120":25951.67},{"date":"2025-11-18","open":24788,"high":24883,"low":24646,"close":24788,"volume":5470,"rsi_14":44.74,"sma_20":26317.5,"sma_60":26095.0,"sma_120":25961.25},{"date":"2025-11-19","open":24835,"high":24835,"low":24598,"close":24835,"volume":4401,"rsi_14":47.37,"sma_20":26305.0,"sma_60":26100.83,"sma_120":25970.42},{"date":"2025-11-20","open":24693,"high":24930,"low":24693,"close":24930,"volume":1521,"rsi_14":51.28,"sma_20":26297.5,"sma_60":26110.83,"sma_120":25980.0},{"date":"2025-11-21","open":24741,"high":24883,"low":23461,"close":24835,"volume":8929,"rsi_14":50.0,"sma_20":26292.5,"sma_60":26118.33,"sma_120":25989.17},{"date":"2025-11-24","open":24835,"high":24930,"low":24788,"close":24835,"volume":1484,"rsi_14":52.63,"sma_20":26287.5,"sma_60":26125.83,"sma_120":25997.92},{"date":"2025-11-25","open":24646,"high":24835,"low":24551,"close":24646,"volume":5027,"rsi_14":54.05,"sma_20":26265.0,"sma_60":26125.83,"sma_120":26003.33},{"date":"2025-11-26","open":24646,"high":24930,"low":24598,"close":24930,"volume":2714,"rsi_14":56.41,"sma_20":26262.5,"sma_60":26130.0,"sma_120":26011.25},{"date":"2025-11-27","open":24788,"high":24883,"low":24693,"close":24741,"volume":1431,"rsi_14":50.0,"sma_20":26252.5,"sma_60":26133.33,"sma_120":26016.67},{"date":"2025-11-28","open":24741,"high":25025,"low":24741,"close":24978,"volume":2637,"rsi_14":46.15,"sma_20":26257.5,"sma_60":26140.83,"sma_120":26023.75},{"date":"2025-12-01","open":24978,"high":25025,"low":24835,"close":24978,"volume":1246,"rsi_14":47.37,"sma_20":26265.0,"sma_60":26146.67,"sma_120":26031.25},{"date":"2025-12-02","open":24978,"high":25120,"low":24835,"close":25072,"volume":5513,"rsi_14":44.44,"sma_20":26282.5,"sma_60":26154.17,"sma_120":26039.17},{"date":"2025-12-03","open":24883,"high":25167,"low":24883,"close":25167,"volume":2170,"rsi_14":47.37,"sma_20":26317.5,"sma_60":26161.67,"sma_120":26048.33},{"date":"2025-12-04","open":25025,"high":25262,"low":25025,"close":25167,"volume":1540,"rsi_14":48.65,"sma_20":26342.5,"sma_60":26171.67,"sma_120":26057.5},{"date":"2025-12-05","open":24978,"high":25167,"low":24978,"close":25120,"volume":836,"rsi_14":60.0,"sma_20":26362.5,"sma_60":26180.83,"sma_120":26065.0},{"date":"2025-12-08","open":25167,"high":25215,"low":25025,"close":25120,"volume":1553,"rsi_14":62.07,"sma_20":26362.5,"sma_60":26190.83,"sma_120":26072.92},{"date":"2025-12-09","open":25025,"high":25215,"low":25025,"close":25025,"volume":774,"rsi_14":56.67,"sma_20":26360.0,"sma_60":26197.5,"sma_120":26079.58},{"date":"2025-12-10","open":25120,"high":25120,"low":24978,"close":24978,"volume":767,"rsi_14":51.72,"sma_20":26345.0,"sma_60":26202.5,"sma_120":26087.5},{"date":"2025-12-11","open":24978,"high":25167,"low":24978,"close":25167,"volume":607,"rsi_14":61.29,"sma_20":26340.0,"sma_60":26211.67,"sma_120":26097.5},{"date":"2025-12-12","open":25215,"high":25309,"low":24978,"close":25215,"volume":2922,"rsi_14":62.5,"sma_20":26340.0,"sma_60":26220.83,"sma_120":26106.25},{"date":"2025-12-15","open":25072,"high":25262,"low":24930,"close":25025,"volume":3230,"rsi_14":62.5,"sma_20":26350.0,"sma_60":26226.67,"sma_120":26113.33},{"date":"2025-12-16","open":25025,"high":25167,"low":24978,"close":25167,"volume":2485,"rsi_14":58.62,"sma_20":26370.0,"sma_60":26236.67,"sma_120":26120.83},{"date":"2025-12-17","open":25167,"high":25215,"low":25072,"close":25215,"volume":768,"rsi_14":69.23,"sma_20":26390.0,"sma_60":26248.33,"sma_120":26130.0},{"date":"2025-12-18","open":25215,"high":25215,"low":24978,"close":25025,"volume":360,"rsi_14":52.0,"sma_20":26395.0,"sma_60":26255.0,"sma_120":26134.17},{"date":"2025-12-19","open":25215,"high":25215,"low":24978,"close":25120,"volume":643,"rsi_14":55.56,"sma_20":26410.0,"sma_60":26264.17,"sma_120":26139.58},{"date":"2025-12-22","open":25120,"high":25215,"low":24978,"close":25072,"volume":5141,"rsi_14":50.0,"sma_20":26422.5,"sma_60":26272.5,"sma_120":26147.08},{"date":"2025-12-23","open":25072,"high":25215,"low":25025,"close":25072,"volume":2106,"rsi_14":45.83,"sma_20":26445.0,"sma_60":26281.67,"sma_120":26154.17},{"date":"2025-12-24","open":25072,"high":25167,"low":25025,"close":25072,"volume":2108,"rsi_14":45.83,"sma_20":26452.5,"sma_60":26290.0,"sma_120":26159.58},{"date":"2025-12-26","open":25120,"high":25120,"low":25025,"close":25025,"volume":5437,"rsi_14":45.83,"sma_20":26467.5,"sma_60":26296.67,"sma_120":26164.17},{"date":"2025-12-29","open":26100,"high":26100,"low":25400,"close":25400,"volume":4808,"rsi_14":25.0,"sma_20":26420.0,"sma_60":26288.33,"sma_120":26159.58},{"date":"2025-12-30","open":25700,"high":25700,"low":25300,"close":25450,"volume":577,"rsi_14":27.91,"sma_20":26375.0,"sma_60":26277.5,"sma_120":26155.42},{"date":"2026-01-02","open":25650,"high":25700,"low":25150,"close":25200,"volume":4536,"rsi_14":25.53,"sma_20":26312.5,"sma_60":26263.33,"sma_120":26149.17},{"date":"2026-01-05","open":25350,"high":25450,"low":25200,"close":25200,"volume":2485,"rsi_14":18.6,"sma_20":26245.0,"sma_60":26249.17,"sma_120":26142.5},{"date":"2026-01-06","open":25300,"high":25300,"low":25150,"close":25150,"volume":1859,"rsi_14":16.28,"sma_20":26175.0,"sma_60":26235.0,"sma_120":26133.75},{"date":"2026-01-07","open":25450,"high":25450,"low":25050,"close":25150,"volume":3361,"rsi_14":17.95,"sma_20":26107.5,"sma_60":26220.0,"sma_120":26122.5},{"date":"2026-01-08","open":25250,"high":25450,"low":25100,"close":25150,"volume":1018,"rsi_14":11.11,"sma_20":26040.0,"sma_60":26206.67,"sma_120":26108.75},{"date":"2026-01-09","open":25200,"high":25200,"low":25050,"close":25100,"volume":1936,"rsi_14":8.33,"sma_20":25975.0,"sma_60":26192.5,"sma_120":26095.83},{"date":"2026-01-12","open":25400,"high":25400,"low":25250,"close":25250,"volume":2185,"rsi_14":17.14,"sma_20":25920.0,"sma_60":26179.17,"sma_120":26084.17},{"date":"2026-01-13","open":25400,"high":25500,"low":25200,"close":25400,"volume":1746,"rsi_14":19.44,"sma_20":25862.5,"sma_60":26167.5,"sma_120":26074.17},{"date":"2026-01-14","open":25400,"high":25450,"low":25350,"close":25450,"volume":773,"rsi_14":22.22,"sma_20":25805.0,"sma_60":26156.67,"sma_120":26065.83},{"date":"2026-01-15","open":25450,"high":25600,"low":25400,"close":25500,"volume":1281,"rsi_14":24.32,"sma_20":25760.0,"sma_60":26144.17,"sma_120":26058.75},{"date":"2026-01-16","open":25500,"high":25600,"low":25450,"close":25550,"volume":560,"rsi_14":26.32,"sma_20":25710.0,"sma_60":26132.5,"sma_120":26051.25},{"date":"2026-01-19","open":25550,"high":25550,"low":25250,"close":25450,"volume":2542,"rsi_14":52.63,"sma_20":25610.0,"sma_60":26100.83,"sma_120":26044.17},{"date":"2026-01-20","open":25450,"high":25500,"low":25300,"close":25450,"volume":2450,"rsi_14":50.0,"sma_20":25557.5,"sma_60":26086.67,"sma_120":26035.42},{"date":"2026-01-21","open":25600,"high":25950,"low":25350,"close":25400,"volume":1286,"rsi_14":64.29,"sma_20":25505.0,"sma_60":26071.67,"sma_120":26027.5},{"date":"2026-01-22","open":25350,"high":25700,"low":25350,"close":25450,"volume":2257,"rsi_14":66.67,"sma_20":25500.0,"sma_60":26070.0,"sma_120":26020.0},{"date":"2026-01-23","open":25450,"high":25650,"low":25450,"close":25650,"volume":1349,"rsi_14":73.68,"sma_20":25460.0,"sma_60":26056.67,"sma_120":26015.0},{"date":"2026-01-26","open":25650,"high":26050,"low":25400,"close":25850,"volume":11712,"rsi_14":81.82,"sma_20":25430.0,"sma_60":26048.33,"sma_120":26012.08},{"date":"2026-01-27","open":25850,"high":25850,"low":25550,"close":25600,"volume":8520,"rsi_14":66.67,"sma_20":25390.0,"sma_60":26036.67,"sma_120":26007.08},{"date":"2026-01-28","open":25650,"high":25700,"low":25500,"close":25550,"volume":3067,"rsi_14":64.29,"sma_20":25397.5,"sma_60":26025.0,"sma_120":26001.25},{"date":"2026-01-29","open":25450,"high":25700,"low":25450,"close":25700,"volume":3429,"rsi_14":70.0,"sma_20":25410.0,"sma_60":26016.67,"sma_120":26002.92},{"date":"2026-01-30","open":25550,"high":25850,"low":25550,"close":25700,"volume":6317,"rsi_14":66.67,"sma_20":25435.0,"sma_60":26010.0,"sma_120":26002.92},{"date":"2026-02-02","open":25800,"high":25900,"low":25650,"close":25800,"volume":6384,"rsi_14":65.38,"sma_20":25465.0,"sma_60":26009.17,"sma_120":26002.92},{"date":"2026-02-03","open":25750,"high":25900,"low":25750,"close":25900,"volume":1477,"rsi_14":66.67,"sma_20":25502.5,"sma_60":26006.67,"sma_120":26002.92},{"date":"2026-02-04","open":25850,"high":26150,"low":25850,"close":25950,"volume":2712,"rsi_14":80.0,"sma_20":25480.0,"sma_60":26078.33,"sma_120":26024.17},{"date":"2026-02-05","open":25900,"high":25950,"low":25750,"close":25950,"volume":7557,"rsi_14":83.33,"sma_20":25455.0,"sma_60":26070.0,"sma_120":26021.67},{"date":"2026-02-06","open":25950,"high":26000,"low":25850,"close":25950,"volume":1634,"rsi_14":83.33,"sma_20":25432.5,"sma_60":26063.33,"sma_120":26019.58},{"date":"2026-02-09","open":26050,"high":26200,"low":25900,"close":26150,"volume":7551,"rsi_14":85.71,"sma_20":25470.0,"sma_60":26060.83,"sma_120":26019.17},{"date":"2026-02-10","open":26150,"high":26250,"low":26150,"close":26250,"volume":2803,"rsi_14":89.66,"sma_20":25510.0,"sma_60":26060.83,"sma_120":26019.17},{"date":"2026-02-11","open":26250,"high":26350,"low":26200,"close":26250,"volume":3294,"rsi_14":88.46,"sma_20":25562.5,"sma_60":26061.67,"sma_120":26025.42},{"date":"2026-02-12","open":26250,"high":26350,"low":26200,"close":26350,"volume":2740,"rsi_14":88.0,"sma_20":25620.0,"sma_60":26065.83,"sma_120":26030.83},{"date":"2026-02-13","open":26350,"high":26450,"low":26250,"close":26450,"volume":4382,"rsi_14":88.46,"sma_20":25685.0,"sma_60":26075.83,"sma_120":26036.25},{"date":"2026-02-19","open":26450,"high":26700,"low":26400,"close":26700,"volume":6751,"rsi_14":90.0,"sma_20":25762.5,"sma_60":26086.67,"sma_120":26042.92},{"date":"2026-02-20","open":26700,"high":26950,"low":26650,"close":26950,"volume":15478,"rsi_14":91.18,"sma_20":25852.5,"sma_60":26100.83,"sma_120":26052.5},{"date":"2026-02-23","open":27050,"high":27150,"low":26950,"close":27100,"volume":12634,"rsi_14":91.89,"sma_20":25952.5,"sma_60":26110.83,"sma_120":26063.75},{"date":"2026-02-24","open":27050,"high":27400,"low":27000,"close":27400,"volume":15626,"rsi_14":97.56,"sma_20":26060.0,"sma_60":26126.67,"sma_120":26079.58},{"date":"2026-02-25","open":27350,"high":27950,"low":27350,"close":27600,"volume":7997,"rsi_14":97.78,"sma_20":26170.0,"sma_60":26142.5,"sma_120":26095.42},{"date":"2026-02-26","open":27600,"high":27700,"low":27150,"close":27150,"volume":8148,"rsi_14":83.02,"sma_20":26255.0,"sma_60":26133.33,"sma_120":26107.92},{"date":"2026-02-27","open":27500,"high":27500,"low":26400,"close":27150,"volume":5784,"rsi_14":78.57,"sma_20":26337.5,"sma_60":26160.0,"sma_120":26121.25},{"date":"2026-03-03","open":27900,"high":28300,"low":27200,"close":27300,"volume":41045,"rsi_14":80.0,"sma_20":26425.0,"sma_60":26178.33,"sma_120":26134.17},{"date":"2026-03-04","open":27950,"high":27950,"low":26250,"close":26400,"volume":15938,"rsi_14":57.14,"sma_20":26467.5,"sma_60":26182.5,"sma_120":26138.75},{"date":"2026-03-05","open":27000,"high":27100,"low":26550,"close":26900,"volume":7997,"rsi_14":60.87,"sma_20":26540.0,"sma_60":26194.17,"sma_120":26147.5},{"date":"2026-03-06","open":26900,"high":26900,"low":26600,"close":26750,"volume":2209,"rsi_14":57.14,"sma_20":26605.0,"sma_60":26201.67,"sma_120":26156.25},{"date":"2026-03-09","open":26750,"high":26800,"low":26100,"close":26500,"volume":5470,"rsi_14":53.33,"sma_20":26660.0,"sma_60":26206.67,"sma_120":26162.5},{"date":"2026-03-10","open":26600,"high":26850,"low":26600,"close":26650,"volume":1441,"rsi_14":53.95,"sma_20":26695.0,"sma_60":26214.17,"sma_120":26170.0},{"date":"2026-03-11","open":27150,"high":27150,"low":26750,"close":26900,"volume":5624,"rsi_14":55.7,"sma_20":26742.5,"sma_60":26229.17,"sma_120":26177.5},{"date":"2026-03-12","open":27000,"high":27100,"low":26800,"close":27050,"volume":1543,"rsi_14":54.55,"sma_20":26797.5,"sma_60":26241.67,"sma_120":26185.83},{"date":"2026-03-13","open":27150,"high":27150,"low":26950,"close":27000,"volume":5376,"rsi_14":50.68,"sma_20":26840.0,"sma_60":26256.67,"sma_120":26195.0},{"date":"2026-03-16","open":27050,"high":27050,"low":26850,"close":27000,"volume":1789,"rsi_14":48.57,"sma_20":26877.5,"sma_60":26254.17,"sma_120":26200.42},{"date":"2026-03-17","open":27100,"high":27100,"low":26800,"close":26900,"volume":2771,"rsi_14":42.42,"sma_20":26910.0,"sma_60":26276.67,"sma_120":26211.67},{"date":"2026-03-18","open":27100,"high":27100,"low":26850,"close":26950,"volume":1764,"rsi_14":39.68,"sma_20":26940.0,"sma_60":26285.0,"sma_120":26219.58},{"date":"2026-03-19","open":27000,"high":27000,"low":26850,"close":26900,"volume":1226,"rsi_14":45.45,"sma_20":26962.5,"sma_60":26290.83,"sma_120":26226.25},{"date":"2026-03-20","open":27000,"high":27050,"low":26900,"close":26900,"volume":3771,"rsi_14":45.45,"sma_20":26972.5,"sma_60":26296.67,"sma_120":26234.17},{"date":"2026-03-23","open":27000,"high":27000,"low":26800,"close":26850,"volume":1815,"rsi_14":41.51,"sma_20":26967.5,"sma_60":26302.5,"sma_120":26241.67},{"date":"2026-03-24","open":27000,"high":27100,"low":26800,"close":26900,"volume":2375,"rsi_14":63.89,"sma_20":26957.5,"sma_60":26309.17,"sma_120":26250.0},{"date":"2026-03-25","open":26850,"high":27150,"low":26850,"close":27100,"volume":3115,"rsi_14":56.67,"sma_20":26942.5,"sma_60":26320.83,"sma_120":26259.17},{"date":"2026-03-26","open":27100,"high":27200,"low":27050,"close":27200,"volume":2412,"rsi_14":65.52,"sma_20":26922.5,"sma_60":26335.0,"sma_120":26268.75},{"date":"2026-03-27","open":27000,"high":27050,"low":26850,"close":26950,"volume":5512,"rsi_14":65.52,"sma_20":26912.5,"sma_60":26341.67,"sma_120":26276.67},{"date":"2026-03-30","open":26800,"high":26950,"low":26750,"close":26900,"volume":2782,"rsi_14":59.26,"sma_20":26900.0,"sma_60":26346.67,"sma_120":26283.75},{"date":"2026-03-31","open":26900,"high":26900,"low":26500,"close":26800,"volume":4043,"rsi_14":45.83,"sma_20":26875.0,"sma_60":26353.33,"sma_120":26290.0},{"date":"2026-04-01","open":26850,"high":26900,"low":26600,"close":26800,"volume":4167,"rsi_14":38.1,"sma_20":26895.0,"sma_60":26357.5,"sma_120":26297.08},{"date":"2026-04-02","open":26800,"high":27000,"low":26650,"close":26700,"volume":2603,"rsi_14":36.36,"sma_20":26885.0,"sma_60":26359.17,"sma_120":26303.75},{"date":"2026-04-03","open":26800,"high":26950,"low":26800,"close":26850,"volume":775,"rsi_14":44.0,"sma_20":26890.0,"sma_60":26366.67,"sma_120":26310.83},{"date":"2026-04-06","open":26900,"high":26950,"low":26700,"close":26700,"volume":2442,"rsi_14":42.31,"sma_20":26900.0,"sma_60":26370.0,"sma_120":26317.08},{"date":"2026-04-07","open":26950,"high":26950,"low":26550,"close":26600,"volume":2321,"rsi_14":37.04,"sma_20":26897.5,"sma_60":26372.5,"sma_120":26322.5},{"date":"2026-04-08","open":26650,"high":26850,"low":26500,"close":26650,"volume":9792,"rsi_14":40.74,"sma_20":26885.0,"sma_60":26375.83,"sma_120":26328.75},{"date":"2026-04-09","open":26600,"high":27100,"low":26600,"close":26700,"volume":3869,"rsi_14":42.86,"sma_20":26867.5,"sma_60":26380.0,"sma_120":26335.0},{"date":"2026-04-10","open":26900,"high":26900,"low":26650,"close":26850,"volume":3054,"rsi_14":50.0,"sma_20":26860.0,"sma_60":26387.5,"sma_120":26342.08},{"date":"2026-04-13","open":26800,"high":26900,"low":26700,"close":26700,"volume":857,"rsi_14":43.75,"sma_20":26845.0,"sma_60":26409.17,"sma_120":26348.75},{"date":"2026-04-14","open":26700,"high":26900,"low":26600,"close":26750,"volume":753,"rsi_14":37.93,"sma_20":26837.5,"sma_60":26430.83,"sma_120":26354.17},{"date":"2026-04-15","open":26750,"high":26900,"low":26750,"close":26750,"volume":3950,"rsi_14":33.33,"sma_20":26827.5,"sma_60":26456.67,"sma_120":26360.0},{"date":"2026-04-16","open":26800,"high":26900,"low":26750,"close":26800,"volume":2044,"rsi_14":43.48,"sma_20":26822.5,"sma_60":26483.33,"sma_120":26366.25},{"date":"2026-04-17","open":26800,"high":27050,"low":26800,"close":27000,"volume":5979,"rsi_14":53.85,"sma_20":26827.5,"sma_60":26514.17,"sma_120":26374.58},{"date":"2026-04-20","open":27000,"high":27100,"low":26950,"close":27000,"volume":5593,"rsi_14":58.33,"sma_20":26835.0,"sma_60":26545.0,"sma_120":26382.5},{"date":"2026-04-21","open":27050,"high":27100,"low":26850,"close":27050,"volume":3855,"rsi_14":60.0,"sma_20":26842.5,"sma_60":26576.67,"sma_120":26391.67},{"date":"2026-04-22","open":27050,"high":27050,"low":26800,"close":26850,"volume":1387,"rsi_14":55.56,"sma_20":26830.0,"sma_60":26605.83,"sma_120":26399.17},{"date":"2026-04-23","open":26750,"high":27000,"low":26750,"close":26850,"volume":2722,"rsi_14":50.0,"sma_20":26812.5,"sma_60":26632.5,"sma_120":26405.83},{"date":"2026-04-24","open":26950,"high":26950,"low":26750,"close":26850,"volume":1963,"rsi_14":57.14,"sma_20":26807.5,"sma_60":26656.67,"sma_120":26412.08},{"date":"2026-04-27","open":26950,"high":26950,"low":26800,"close":26850,"volume":2494,"rsi_14":63.16,"sma_20":26805.0,"sma_60":26680.0,"sma_120":26418.33},{"date":"2026-04-28","open":26950,"high":26950,"low":26750,"close":26850,"volume":3359,"rsi_14":61.11,"sma_20":26807.5,"sma_60":26702.5,"sma_120":26423.33},{"date":"2026-04-29","open":26950,"high":26950,"low":26750,"close":26850,"volume":1782,"rsi_14":58.82,"sma_20":26810.0,"sma_60":26724.17,"sma_120":26420.83},{"date":"2026-04-30","open":26850,"high":26950,"low":26800,"close":26950,"volume":2102,"rsi_14":66.67,"sma_20":26825.0,"sma_60":26830.0,"sma_120":26895.42},{"date":"2026-05-04","open":26950,"high":26950,"low":26800,"close":26850,"volume":3247,"rsi_14":60.0,"sma_20":26822.5,"sma_60":26780.83,"sma_120":26395.0},{"date":"2026-05-06","open":26850,"high":26900,"low":26550,"close":26800,"volume":4018,"rsi_14":53.33,"sma_20":26827.5,"sma_60":26795.83,"sma_120":26401.25},{"date":"2026-05-07","open":26700,"high":26800,"low":26650,"close":26800,"volume":1328,"rsi_14":53.33,"sma_20":26837.5,"sma_60":26810.0,"sma_120":26407.08},{"date":"2026-05-08","open":26800,"high":26800,"low":26600,"close":26800,"volume":737,"rsi_14":50.0,"sma_20":26845.0,"sma_60":26824.17,"sma_120":26409.58},{"date":"2026-05-11","open":26900,"high":26900,"low":26650,"close":26700,"volume":2934,"rsi_14":25.0,"sma_20":26845.0,"sma_60":26836.67,"sma_120":26411.67},{"date":"2026-05-12","open":26650,"high":26800,"low":26350,"close":26500,"volume":4855,"rsi_14":18.75,"sma_20":26827.5,"sma_60":26842.5,"sma_120":26410.42},{"date":"2026-05-13","open":26500,"high":26500,"low":26350,"close":26450,"volume":1843,"rsi_14":12.5,"sma_20":26815.0,"sma_60":26845.83,"sma_120":26408.75},{"date":"2026-05-14","open":26500,"high":26650,"low":26350,"close":26600,"volume":1566,"rsi_14":33.33,"sma_20":26807.5,"sma_60":26851.67,"sma_120":26408.75},{"date":"2026-05-15","open":26800,"high":26800,"low":26250,"close":26250,"volume":4494,"rsi_14":22.73,"sma_20":26782.5,"sma_60":26850.0,"sma_120":26409.17},{"date":"2026-05-18","open":26850,"high":26850,"low":26200,"close":26300,"volume":2138,"rsi_14":26.09,"sma_20":26757.5,"sma_60":26847.5,"sma_120":26410.42},{"date":"2026-05-19","open":26700,"high":26700,"low":26300,"close":26450,"volume":1794,"rsi_14":34.62,"sma_20":26730.0,"sma_60":26843.33,"sma_120":26412.5},{"date":"2026-05-20","open":26450,"high":26500,"low":26200,"close":26350,"volume":3712,"rsi_14":32.14,"sma_20":26697.5,"sma_60":26833.33,"sma_120":26412.92},{"date":"2026-05-21","open":26400,"high":26600,"low":26250,"close":26400,"volume":5302,"rsi_14":34.48,"sma_20":26665.0,"sma_60":26821.67,"sma_120":26414.58},{"date":"2026-05-22","open":26400,"high":26550,"low":26300,"close":26500,"volume":1050,"rsi_14":34.48,"sma_20":26647.5,"sma_60":26806.67,"sma_120":26417.08},{"date":"2026-05-26","open":26550,"high":26650,"low":26300,"close":26600,"volume":4575,"rsi_14":41.38,"sma_20":26635.0,"sma_60":26790.0,"sma_120":26422.08},{"date":"2026-05-27","open":26450,"high":26500,"low":26200,"close":26200,"volume":1772,"rsi_14":33.33,"sma_20":26602.5,"sma_60":26774.17,"sma_120":26421.25},{"date":"2026-05-28","open":26350,"high":26350,"low":25850,"close":26250,"volume":2891,"rsi_14":35.14,"sma_20":26572.5,"sma_60":26759.17,"sma_120":26422.5},{"date":"2026-05-29","open":26250,"high":26250,"low":25900,"close":26000,"volume":1540,"rsi_14":30.95,"sma_20":26530.0,"sma_60":26737.5,"sma_120":26419.58},{"date":"2026-06-01","open":25950,"high":26100,"low":25700,"close":26000,"volume":3480,"rsi_14":32.5,"sma_20":26487.5,"sma_60":26730.83,"sma_120":26416.67},{"date":"2026-06-02","open":26000,"high":26000,"low":25600,"close":26000,"volume":3411,"rsi_14":36.11,"sma_20":26440.0,"sma_60":26715.83,"sma_120":26412.92},{"date":"2026-06-04","open":25800,"high":26000,"low":25750,"close":25800,"volume":1876,"rsi_14":33.33,"sma_20":26387.5,"sma_60":26700.0,"sma_120":26406.67},{"date":"2026-06-05","open":25850,"high":26000,"low":25350,"close":25950,"volume":1802,"rsi_14":33.33,"sma_20":26345.0,"sma_60":26690.83,"sma_120":26401.67},{"date":"2026-06-08","open":25900,"high":25900,"low":25600,"close":25700,"volume":2217,"rsi_14":35.14,"sma_20":26290.0,"sma_60":26675.0,"sma_120":26395.0},{"date":"2026-06-09","open":26500,"high":26500,"low":25600,"close":25700,"volume":1355,"rsi_14":33.33,"sma_20":26235.0,"sma_60":26655.0,"sma_120":26388.33},{"date":"2026-06-10","open":25800,"high":25850,"low":25500,"close":25850,"volume":1226,"rsi_14":33.33,"sma_20":26192.5,"sma_60":26635.0,"sma_120":26383.75},{"date":"2026-06-11","open":25800,"high":26000,"low":25600,"close":25950,"volume":1738,"rsi_14":38.89,"sma_20":26165.0,"sma_60":26617.5,"sma_120":26380.42},{"date":"2026-06-12","open":25950,"high":26200,"low":25700,"close":26200,"volume":3282,"rsi_14":45.0,"sma_20":26152.5,"sma_60":26604.17,"sma_120":26377.5},{"date":"2026-06-15","open":26200,"high":26600,"low":26150,"close":26450,"volume":2924,"rsi_14":48.84,"sma_20":26145.0,"sma_60":26596.67,"sma_120":26376.25},{"date":"2026-06-16","open":26200,"high":26600,"low":26200,"close":26600,"volume":1346,"rsi_14":50.0,"sma_20":26162.5,"sma_60":26590.83,"sma_120":26377.92},{"date":"2026-06-17","open":26400,"high":26550,"low":26400,"close":26550,"volume":1129,"rsi_14":75.0,"sma_20":26230.0,"sma_60":26546.67,"sma_120":26384.17},{"date":"2026-06-18","open":26400,"high":26500,"low":26050,"close":26350,"volume":2143,"rsi_14":52.5,"sma_20":26170.0,"sma_60":26575.83,"sma_120":26375.83},{"date":"2026-06-19","open":26250,"high":26250,"low":25750,"close":25950,"volume":2016,"rsi_14":48.84,"sma_20":26150.0,"sma_60":26560.83,"sma_120":26372.08},{"date":"2026-06-22","open":25700,"high":25900,"low":25500,"close":25850,"volume":1155,"rsi_14":46.67,"sma_20":26122.5,"sma_60":26543.33,"sma_120":26366.67},{"date":"2026-06-23","open":25750,"high":25800,"low":25400,"close":25800,"volume":2110,"rsi_14":45.65,"sma_20":26087.5,"sma_60":26521.67,"sma_120":26361.25},{"date":"2026-06-24","open":25850,"high":25850,"low":25450,"close":25700,"volume":495,"rsi_14":47.73,"sma_20":26042.5,"sma_60":26496.67,"sma_120":26355.0},{"date":"2026-06-25","open":25750,"high":26250,"low":25650,"close":26100,"volume":920,"rsi_14":53.06,"sma_20":26037.5,"sma_60":26482.5,"sma_120":26352.08},{"date":"2026-06-26","open":25900,"high":25900,"low":25550,"close":25850,"volume":1000,"rsi_14":53.06,"sma_20":26017.5,"sma_60":26465.0,"sma_120":26347.5},{"date":"2026-06-29","open":25800,"high":26550,"low":25800,"close":25950,"volume":1996,"rsi_14":54.9,"sma_20":26015.0,"sma_60":26450.83,"sma_120":26352.08},{"date":"2026-06-30","open":25600,"high":26100,"low":25600,"close":25800,"volume":1804,"rsi_14":49.02,"sma_20":26005.0,"sma_60":26434.17,"sma_120":26355.0},{"date":"2026-07-01","open":25950,"high":26000,"low":25750,"close":25800,"volume":2828,"rsi_14":46.94,"sma_20":25995.0,"sma_60":26419.17,"sma_120":26360.0},{"date":"2026-07-02","open":25150,"high":25950,"low":25150,"close":25850,"volume":5961,"rsi_14":42.22,"sma_20":25997.5,"sma_60":26402.5,"sma_120":26365.42},{"date":"2026-07-03","open":25850,"high":25900,"low":25600,"close":25900,"volume":816,"rsi_14":36.59,"sma_20":25995.0,"sma_60":26389.17,"sma_120":26371.67},{"date":"2026-07-06","open":25900,"high":26200,"low":25700,"close":26150,"volume":3925,"rsi_14":39.53,"sma_20":26017.5,"sma_60":26381.67,"sma_120":26380.0},{"date":"2026-07-07","open":26250,"high":26250,"low":26000,"close":26150,"volume":559,"rsi_14":40.48,"sma_20":26040.0,"sma_60":26373.33,"sma_120":26388.33},{"date":"2026-07-08","open":26200,"high":26200,"low":25900,"close":26200,"volume":3639,"rsi_14":46.15,"sma_20":26057.5,"sma_60":26365.0,"sma_120":26397.5},{"date":"2026-07-09","open":26350,"high":26400,"low":25950,"close":26050,"volume":668,"rsi_14":52.94,"sma_20":26062.5,"sma_60":26351.67,"sma_120":26404.17},{"date":"2026-07-10","open":25950,"high":26200,"low":25950,"close":26150,"volume":1803,"rsi_14":58.82,"sma_20":26060.0,"sma_60":26342.5,"sma_120":26410.42},{"date":"2026-07-13","open":26150,"high":26250,"low":25800,"close":26200,"volume":2535,"rsi_14":61.76,"sma_20":26047.5,"sma_60":26333.33,"sma_120":26416.67},{"date":"2026-07-14","open":25950,"high":26200,"low":25900,"close":26150,"volume":1819,"rsi_14":63.64,"sma_20":26025.0,"sma_60":26323.33,"sma_120":26422.08},{"date":"2026-07-15","open":26000,"high":26300,"low":26000,"close":26300,"volume":1583,"rsi_14":57.14,"sma_20":26012.5,"sma_60":26315.0,"sma_120":26428.33},{"date":"2026-07-16","open":26100,"high":26300,"low":26000,"close":26250,"volume":1824,"rsi_14":66.67,"sma_20":26007.5,"sma_60":26302.5,"sma_120":26435.0},{"date":"2026-07-20","open":26000,"high":26250,"low":25950,"close":26200,"volume":3816,"rsi_14":60.87,"sma_20":26020.0,"sma_60":26289.17,"sma_120":26441.25},{"date":"2026-07-21","open":26300,"high":26300,"low":26000,"close":26250,"volume":1903,"rsi_14":71.43,"sma_20":26040.0,"sma_60":26275.83,"sma_120":26448.33},{"date":"2026-07-22","open":26200,"high":26400,"low":26150,"close":26350,"volume":2506,"rsi_14":73.91,"sma_20":26067.5,"sma_60":26267.5,"sma_120":26455.83},{"date":"2026-07-23","open":25650,"high":26550,"low":25650,"close":26450,"volume":6896,"rsi_14":75.0,"sma_20":26105.0,"sma_60":26260.83,"sma_120":26462.5},{"date":"2026-07-24","open":26250,"high":26400,"low":26200,"close":26300,"volume":302,"rsi_14":65.38,"sma_20":26115.0,"sma_60":26251.67,"sma_120":26466.25},{"date":"2026-07-27","open":26300,"high":26450,"low":26000,"close":26300,"volume":772,"rsi_14":57.14,"sma_20":26137.5,"sma_60":26242.5,"sma_120":26472.08},{"date":"2026-07-28","open":26150,"high":26150,"low":25900,"close":26100,"volume":5354,"rsi_14":48.0,"sma_20":26145.0,"sma_60":26230.0,"sma_120":26476.67},{"date":"2026-07-29","open":26400,"high":26400,"low":25675,"close":25900,"volume":2055,"rsi_14":39.29,"sma_20":26150.0,"sma_60":26214.17,"sma_120":26478.33},{"date":"2026-07-30","open":26100,"high":26100,"low":25650,"close":26000,"volume":709,"rsi_14":48.15,"sma_20":26160.0,"sma_60":26198.33,"sma_120":26480.83},{"date":"2026-07-31","open":26300,"high":26300,"low":25850,"close":26250,"volume":674,"rsi_14":53.33,"sma_20":26180.0,"sma_60":26188.33,"sma_120":26484.58},{"date":"2026-08-03","open":26100,"high":26400,"low":26000,"close":26150,"volume":562,"rsi_14":48.39,"sma_20":26192.5,"sma_60":26177.5,"sma_120":26486.67},{"date":"2026-08-04","open":26200,"high":26250,"low":25950,"close":26250,"volume":781,"rsi_14":53.12,"sma_20":26197.5,"sma_60":26168.33,"sma_120":26489.17},{"date":"2026-08-05","open":26250,"high":26400,"low":26250,"close":26400,"volume":3097,"rsi_14":53.12,"sma_20":26210.0,"sma_60":26161.67,"sma_120":26492.92},{"date":"2026-08-06","open":26500,"high":26500,"low":26200,"close":26350,"volume":352,"rsi_14":53.12,"sma_20":26217.5,"sma_60":26155.83,"sma_120":26496.25},{"date":"2026-08-07","open":26350,"high":26450,"low":26200,"close":26450,"volume":1700,"rsi_14":57.58,"sma_20":26237.5,"sma_60":26155.0,"sma_120":26498.75},{"date":"2026-08-10","open":26450,"high":26500,"low":26250,"close":26500,"volume":744,"rsi_14":57.58,"sma_20":26255.0,"sma_60":26155.83,"sma_120":26500.83},{"date":"2026-08-11","open":26450,"high":26600,"low":26450,"close":26600,"volume":1515,"rsi_14":57.58,"sma_20":26275.0,"sma_60":26155.83,"sma_120":26503.75},{"date":"2026-08-12","open":26500,"high":26600,"low":26450,"close":26600,"volume":1261,"rsi_14":54.84,"sma_20":26297.5,"sma_60":26161.67,"sma_120":26505.83},{"date":"2026-08-13","open":26600,"high":26600,"low":26400,"close":26500,"volume":340,"rsi_14":56.67,"sma_20":26307.5,"sma_60":26165.0,"sma_120":26506.25},{"date":"2026-08-14","open":26650,"high":26700,"low":26400,"close":26700,"volume":2054,"rsi_14":61.76,"sma_20":26330.0,"sma_60":26169.17,"sma_120":26506.25},{"date":"2026-08-18","open":26700,"high":26750,"low":26450,"close":26700,"volume":1811,"rsi_14":70.0,"sma_20":26355.0,"sma_60":26175.0,"sma_120":26504.17},{"date":"2026-08-19","open":26700,"high":26700,"low":26450,"close":26700,"volume":2091,"rsi_14":80.77,"sma_20":26377.5,"sma_60":26180.0,"sma_120":26500.83},{"date":"2026-08-20","open":26700,"high":26700,"low":26500,"close":26700,"volume":925,"rsi_14":79.17,"sma_20":26395.0,"sma_60":26183.33,"sma_120":26495.0},{"date":"2026-08-21","open":26700,"high":26700,"low":26450,"close":26550,"volume":765,"rsi_14":63.64,"sma_20":26400.0,"sma_60":26182.5,"sma_120":26486.25},{"date":"2026-08-24","open":26700,"high":26700,"low":26350,"close":26600,"volume":702,"rsi_14":71.43,"sma_20":26415.0,"sma_60":26189.17,"sma_120":26481.67},{"date":"2026-08-25","open":26550,"high":26750,"low":26350,"close":26750,"volume":2485,"rsi_14":72.73,"sma_20":26437.5,"sma_60":26197.5,"sma_120":26478.33},{"date":"2026-08-26","open":26750,"high":26850,"low":26500,"close":26850,"volume":2421,"rsi_14":71.43,"sma_20":26475.0,"sma_60":26211.67,"sma_120":26474.58},{"date":"2026-08-27","open":26850,"high":26850,"low":26550,"close":26550,"volume":577,"rsi_14":57.69,"sma_20":26507.5,"sma_60":26220.83,"sma_120":26475.83},{"date":"2026-08-28","open":26400,"high":26550,"low":26250,"close":26350,"volume":1491,"rsi_14":46.43,"sma_20":26525.0,"sma_60":26226.67,"sma_120":26471.25},{"date":"2026-08-31","open":26350,"high":26650,"low":26200,"close":26650,"volume":1372,"rsi_14":54.55,"sma_20":26545.0,"sma_60":26240.83,"sma_120":26470.42},{"date":"2026-09-01","open":26750,"high":26750,"low":26600,"close":26750,"volume":1156,"rsi_14":54.55,"sma_20":26575.0,"sma_60":26254.17,"sma_120":26472.5},{"date":"2026-09-02","open":26700,"high":26750,"low":26600,"close":26750,"volume":1589,"rsi_14":54.55,"sma_20":26600.0,"sma_60":26271.67,"sma_120":26473.33},{"date":"2026-09-03","open":26700,"high":26750,"low":26600,"close":26700,"volume":653,"rsi_14":56.25,"sma_20":26615.0,"sma_60":26288.33,"sma_120":26471.67},{"date":"2026-09-04","open":26750,"high":26750,"low":26550,"close":26550,"volume":378,"rsi_14":45.16,"sma_20":26625.0,"sma_60":26300.0,"sma_120":26467.5},{"date":"2026-09-07","open":26450,"high":26650,"low":26400,"close":26650,"volume":304,"rsi_14":48.48,"sma_20":26635.0,"sma_60":26311.67,"sma_120":26464.58},{"date":"2026-09-08","open":26600,"high":26650,"low":26450,"close":26650,"volume":297,"rsi_14":48.48,"sma_20":26642.5,"sma_60":26319.17,"sma_120":26461.67},{"date":"2026-09-09","open":26500,"high":26650,"low":26500,"close":26650,"volume":1056,"rsi_14":48.48,"sma_20":26645.0,"sma_60":26322.5,"sma_120":26459.58},{"date":"2026-09-10","open":26650,"high":26700,"low":26500,"close":26700,"volume":844,"rsi_14":54.84,"sma_20":26650.0,"sma_60":26324.17,"sma_120":26457.5},{"date":"2026-09-11","open":26750,"high":26750,"low":26550,"close":26700,"volume":451,"rsi_14":53.33,"sma_20":26660.0,"sma_60":26326.67,"sma_120":26455.83},{"date":"2026-09-14","open":26700,"high":26700,"low":24600,"close":26100,"volume":1450,"rsi_14":33.33,"sma_20":26630.0,"sma_60":26322.5,"sma_120":26449.17},{"date":"2026-09-15","open":26250,"high":26650,"low":26250,"close":26600,"volume":962,"rsi_14":44.68,"sma_20":26625.0,"sma_60":26333.33,"sma_120":26447.08},{"date":"2026-09-16","open":26400,"high":26550,"low":26400,"close":26500,"volume":163,"rsi_14":48.84,"sma_20":26615.0,"sma_60":26344.17,"sma_120":26443.75},{"date":"2026-09-17","open":26250,"high":26650,"low":26250,"close":26650,"volume":247,"rsi_14":57.14,"sma_20":26612.5,"sma_60":26358.33,"sma_120":26440.0},{"date":"2026-09-18","open":26650,"high":26650,"low":26350,"close":26550,"volume":326,"rsi_14":47.37,"sma_20":26612.5,"sma_60":26372.5,"sma_120":26434.58},{"date":"2026-09-21","open":26550,"high":26750,"low":26250,"close":26450,"volume":247,"rsi_14":42.11,"sma_20":26605.0,"sma_60":26378.33,"sma_120":26430.42},{"date":"2026-09-22","open":26300,"high":26700,"low":26000,"close":26350,"volume":802,"rsi_14":40.0,"sma_20":26585.0,"sma_60":26386.67,"sma_120":26425.83},{"date":"2026-09-23","open":26400,"high":26400,"low":26100,"close":26100,"volume":730,"rsi_14":36.36,"sma_20":26547.5,"sma_60":26389.17,"sma_120":26420.0},{"date":"2026-09-28","open":26300,"high":26400,"low":26200,"close":26300,"volume":706,"rsi_14":44.44,"sma_20":26535.0,"sma_60":26397.5,"sma_120":26415.83},{"date":"2026-09-29","open":26300,"high":26900,"low":26250,"close":26300,"volume":1097,"rsi_14":41.86,"sma_20":26532.5,"sma_60":26405.83,"sma_120":26412.5},{"date":"2026-09-30","open":26550,"high":26600,"low":26250,"close":26600,"volume":173,"rsi_14":48.98,"sma_20":26530.0,"sma_60":26418.33,"sma_120":26410.42},{"date":"2026-10-01","open":26600,"high":26600,"low":26200,"close":26350,"volume":212,"rsi_14":44.44,"sma_20":26510.0,"sma_60":26425.83,"sma_120":26407.5},{"date":"2026-10-02","open":26350,"high":26350,"low":25950,"close":26300,"volume":3934,"rsi_14":42.59,"sma_20":26487.5,"sma_60":26428.33,"sma_120":26405.0},{"date":"2026-10-06","open":26500,"high":26500,"low":26100,"close":26250,"volume":812,"rsi_14":41.82,"sma_20":26465.0,"sma_60":26430.0,"sma_120":26401.67},{"date":"2026-10-07","open":26050,"high":26300,"low":26050,"close":26250,"volume":807,"rsi_14":53.49,"sma_20":26450.0,"sma_60":26430.83,"sma_120":26397.92},{"date":"2026-10-08","open":26250,"high":26300,"low":25800,"close":26150,"volume":660,"rsi_14":37.14,"sma_20":26425.0,"sma_60":26432.5,"sma_120":26392.08},{"date":"2026-10-12","open":26200,"high":26300,"low":26000,"close":26000,"volume":540,"rsi_14":36.11,"sma_20":26392.5,"sma_60":26430.0,"sma_120":26386.25},{"date":"2026-10-13","open":26050,"high":26300,"low":25850,"close":26300,"volume":2323,"rsi_14":41.03,"sma_20":26375.0,"sma_60":26431.67,"sma_120":26382.5},{"date":"2026-10-14","open":26150,"high":26250,"low":25650,"close":25850,"volume":411,"rsi_14":34.78,"sma_20":26332.5,"sma_60":26426.67,"sma_120":26375.0},{"date":"2026-10-15","open":25900,"high":26300,"low":25550,"close":25600,"volume":3443,"rsi_14":32.65,"sma_20":26277.5,"sma_60":26415.0,"sma_120":26365.0},{"date":"2026-10-16","open":25750,"high":26200,"low":25700,"close":26200,"volume":2112,"rsi_14":47.46,"sma_20":26282.5,"sma_60":26414.17,"sma_120":26358.33},{"date":"2026-10-19","open":26000,"high":26400,"low":25950,"close":26250,"volume":759,"rsi_14":52.73,"sma_20":26265.0,"sma_60":26415.0,"sma_120":26352.08},{"date":"2026-10-20","open":25850,"high":26250,"low":25550,"close":25800,"volume":1000,"rsi_14":41.67,"sma_20":26230.0,"sma_60":26407.5,"sma_120":26341.67},{"date":"2026-10-21","open":25900,"high":25950,"low":25050,"close":25950,"volume":498,"rsi_14":44.44,"sma_20":26195.0,"sma_60":26400.83,"sma_120":26334.17},{"date":"2026-10-22","open":25950,"high":25950,"low":24950,"close":25850,"volume":368,"rsi_14":37.29,"sma_20":26160.0,"sma_60":26390.83,"sma_120":26325.83},{"date":"2026-10-23","open":25750,"high":25750,"low":25500,"close":25500,"volume":812}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4491.4800000000005,"pbr":0.46,"per":5.68,"roa":0.85,"roe":1.72,"grade":"C","comment":"PER 5.7배, ROE 1.72%","revenue":906279772456.0,"analysis":"PER 5.7배입니다. ROE 1.7%입니다. 시가총액 1119.94억. 매출 9062.80억, 영업이익 197.81억.","eps_basis":"TTM","debt_ratio":1.0095956817751135,"market_cap":111556405500,"net_income":19649138645.0,"total_debt":245528046385.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.72,"total_assets":488722476410.0,"total_equity":243194430025.0,"profit_margin":2.17,"revenue_basis":"TTM","dividend_yield":5.2381,"net_income_basis":"TTM","operating_income":19781459195.0,"operating_margin":2.18,"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":25500.0,"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":"2017-01-10","close":30150.0},{"date":"2017-01-11","close":30500.0},{"date":"2017-01-12","close":30400.0},{"date":"2017-01-13","close":30250.0},{"date":"2017-01-16","close":30400.0},{"date":"2017-01-17","close":30250.0},{"date":"2017-01-18","close":30350.0},{"date":"2017-01-19","close":30200.0},{"date":"2017-01-20","close":30350.0},{"date":"2017-01-23","close":30300.0},{"date":"2017-01-24","close":30000.0},{"date":"2017-01-25","close":30400.0},{"date":"2017-01-26","close":30200.0},{"date":"2017-01-31","close":29950.0},{"date":"2017-02-01","close":30000.0},{"date":"2017-02-02","close":30450.0},{"date":"2017-02-03","close":30350.0},{"date":"2017-02-06","close":30100.0},{"date":"2017-02-07","close":30050.0},{"date":"2017-02-08","close":30000.0},{"date":"2017-02-09","close":30100.0},{"date":"2017-02-10","close":29900.0},{"date":"2017-02-13","close":30100.0},{"date":"2017-02-14","close":30000.0},{"date":"2017-02-15","close":30100.0},{"date":"2017-02-16","close":29950.0},{"date":"2017-02-17","close":30000.0},{"date":"2017-02-20","close":30050.0},{"date":"2017-02-21","close":29900.0},{"date":"2017-02-22","close":30000.0},{"date":"2017-02-23","close":30050.0},{"date":"2017-02-24","close":30050.0},{"date":"2017-02-27","close":30050.0},{"date":"2017-02-28","close":30000.0},{"date":"2017-03-02","close":30100.0},{"date":"2017-03-03","close":30150.0},{"date":"2017-03-06","close":30000.0},{"date":"2017-03-07","close":29950.0},{"date":"2017-03-08","close":29950.0},{"date":"2017-03-09","close":29950.0},{"date":"2017-03-10","close":30000.0},{"date":"2017-03-13","close":29900.0},{"date":"2017-03-14","close":30050.0},{"date":"2017-03-15","close":29950.0},{"date":"2017-03-16","close":29900.0},{"date":"2017-03-17","close":30100.0},{"date":"2017-03-20","close":30050.0},{"date":"2017-03-21","close":29900.0},{"date":"2017-03-22","close":30100.0},{"date":"2017-03-23","close":30150.0},{"date":"2017-03-24","close":30200.0},{"date":"2017-03-27","close":30150.0},{"date":"2017-03-28","close":30200.0},{"date":"2017-03-29","close":30100.0},{"date":"2017-03-30","close":30100.0},{"date":"2017-03-31","close":30200.0},{"date":"2017-04-03","close":30100.0},{"date":"2017-04-04","close":30000.0},{"date":"2017-04-05","close":29900.0},{"date":"2017-04-06","close":30100.0},{"date":"2017-04-07","close":30100.0},{"date":"2017-04-10","close":29900.0},{"date":"2017-04-11","close":30000.0},{"date":"2017-04-12","close":29950.0},{"date":"2017-04-13","close":30000.0},{"date":"2017-04-14","close":29950.0},{"date":"2017-04-17","close":29950.0},{"date":"2017-04-18","close":30150.0},{"date":"2017-04-19","close":30150.0},{"date":"2017-04-20","close":30050.0},{"date":"2017-04-21","close":30100.0},{"date":"2017-04-24","close":30150.0},{"date":"2017-04-25","close":30200.0},{"date":"2017-04-26","close":30300.0},{"date":"2017-04-27","close":30350.0},{"date":"2017-04-28","close":30300.0},{"date":"2017-05-02","close":30250.0},{"date":"2017-05-04","close":30350.0},{"date":"2017-05-08","close":30200.0},{"date":"2017-05-10","close":30300.0},{"date":"2017-05-11","close":30450.0},{"date":"2017-05-12","close":30400.0},{"date":"2017-05-15","close":30450.0},{"date":"2017-05-16","close":30450.0},{"date":"2017-05-17","close":30500.0},{"date":"2017-05-18","close":30400.0},{"date":"2017-05-19","close":30450.0},{"date":"2017-05-22","close":30500.0},{"date":"2017-05-23","close":30400.0},{"date":"2017-05-24","close":30400.0},{"date":"2017-05-25","close":30400.0},{"date":"2017-05-26","close":30600.0},{"date":"2017-05-29","close":30700.0},{"date":"2017-05-30","close":30600.0},{"date":"2017-05-31","close":30750.0},{"date":"2017-06-01","close":30750.0},{"date":"2017-06-02","close":30750.0},{"date":"2017-06-05","close":30850.0},{"date":"2017-06-07","close":30850.0},{"date":"2017-06-08","close":30750.0},{"date":"2017-06-09","close":30950.0},{"date":"2017-06-12","close":30950.0},{"date":"2017-06-13","close":31000.0},{"date":"2017-06-14","close":30900.0},{"date":"2017-06-15","close":30900.0},{"date":"2017-06-16","close":31000.0},{"date":"2017-06-19","close":31100.0},{"date":"2017-06-20","close":31100.0},{"date":"2017-06-21","close":31000.0},{"date":"2017-06-22","close":30750.0},{"date":"2017-06-23","close":31000.0},{"date":"2017-06-26","close":30900.0},{"date":"2017-06-27","close":30900.0},{"date":"2017-06-28","close":30850.0},{"date":"2017-06-29","close":30900.0},{"date":"2017-06-30","close":30900.0},{"date":"2017-07-03","close":30900.0},{"date":"2017-07-04","close":30850.0},{"date":"2017-07-05","close":30700.0},{"date":"2017-07-06","close":30900.0},{"date":"2017-07-07","close":30800.0},{"date":"2017-07-10","close":30750.0},{"date":"2017-07-11","close":30900.0},{"date":"2017-07-12","close":30800.0},{"date":"2017-07-13","close":30850.0},{"date":"2017-07-14","close":30800.0},{"date":"2017-07-17","close":30850.0},{"date":"2017-07-18","close":30850.0},{"date":"2017-07-19","close":30850.0},{"date":"2017-07-20","close":30850.0},{"date":"2017-07-21","close":30850.0},{"date":"2017-07-24","close":30900.0},{"date":"2017-07-25","close":30850.0},{"date":"2017-07-26","close":30800.0},{"date":"2017-07-27","close":30850.0},{"date":"2017-07-28","close":30900.0},{"date":"2017-07-31","close":30800.0},{"date":"2017-08-01","close":30800.0},{"date":"2017-08-02","close":30700.0},{"date":"2017-08-03","close":30650.0},{"date":"2017-08-04","close":30500.0},{"date":"2017-08-07","close":30550.0},{"date":"2017-08-08","close":30600.0},{"date":"2017-08-09","close":30400.0},{"date":"2017-08-10","close":30400.0},{"date":"2017-08-11","close":30350.0},{"date":"2017-08-14","close":30500.0},{"date":"2017-08-16","close":30600.0},{"date":"2017-08-17","close":30550.0},{"date":"2017-08-18","close":30600.0},{"date":"2017-08-21","close":30600.0},{"date":"2017-08-22","close":30500.0},{"date":"2017-08-23","close":30600.0},{"date":"2017-08-24","close":30500.0},{"date":"2017-08-25","close":30350.0},{"date":"2017-08-28","close":30500.0},{"date":"2017-08-29","close":30350.0},{"date":"2017-08-30","close":30500.0},{"date":"2017-08-31","close":30500.0},{"date":"2017-09-01","close":30550.0},{"date":"2017-09-04","close":30450.0},{"date":"2017-09-05","close":30400.0},{"date":"2017-09-06","close":30300.0},{"date":"2017-09-07","close":30550.0},{"date":"2017-09-08","close":30550.0},{"date":"2017-09-11","close":30500.0},{"date":"2017-09-12","close":30700.0},{"date":"2017-09-13","close":30650.0},{"date":"2017-09-14","close":30700.0},{"date":"2017-09-15","close":30650.0},{"date":"2017-09-18","close":30600.0},{"date":"2017-09-19","close":30650.0},{"date":"2017-09-20","close":30650.0},{"date":"2017-09-21","close":30650.0},{"date":"2017-09-22","close":30450.0},{"date":"2017-09-25","close":30250.0},{"date":"2017-09-26","close":30550.0},{"date":"2017-09-27","close":30600.0},{"date":"2017-09-28","close":30700.0},{"date":"2017-09-29","close":30700.0},{"date":"2017-10-10","close":30650.0},{"date":"2017-10-11","close":30800.0},{"date":"2017-10-12","close":30750.0},{"date":"2017-10-13","close":30650.0},{"date":"2017-10-16","close":30650.0},{"date":"2017-10-17","close":30600.0},{"date":"2017-10-18","close":30450.0},{"date":"2017-10-19","close":30500.0},{"date":"2017-10-20","close":30700.0},{"date":"2017-10-23","close":30600.0},{"date":"2017-10-24","close":30550.0},{"date":"2017-10-25","close":30600.0},{"date":"2017-10-26","close":30650.0},{"date":"2017-10-27","close":30700.0},{"date":"2017-10-30","close":30600.0},{"date":"2017-10-31","close":30600.0},{"date":"2017-11-01","close":30650.0},{"date":"2017-11-02","close":30650.0},{"date":"2017-11-03","close":30650.0},{"date":"2017-11-06","close":30650.0},{"date":"2017-11-07","close":30500.0},{"date":"2017-11-08","close":30600.0},{"date":"2017-11-09","close":30600.0},{"date":"2017-11-10","close":30500.0},{"date":"2017-11-13","close":30550.0},{"date":"2017-11-14","close":30450.0},{"date":"2017-11-15","close":30600.0},{"date":"2017-11-16","close":30650.0},{"date":"2017-11-17","close":30450.0},{"date":"2017-11-20","close":30600.0},{"date":"2017-11-21","close":30600.0},{"date":"2017-11-22","close":30600.0},{"date":"2017-11-23","close":30550.0},{"date":"2017-11-24","close":30600.0},{"date":"2017-11-27","close":30550.0},{"date":"2017-11-28","close":30600.0},{"date":"2017-11-29","close":30650.0},{"date":"2017-11-30","close":30650.0},{"date":"2017-12-01","close":30300.0},{"date":"2017-12-04","close":30550.0},{"date":"2017-12-05","close":30550.0},{"date":"2017-12-06","close":30500.0},{"date":"2017-12-07","close":30500.0},{"date":"2017-12-08","close":30550.0},{"date":"2017-12-11","close":30500.0},{"date":"2017-12-12","close":30550.0},{"date":"2017-12-13","close":30450.0},{"date":"2017-12-14","close":30450.0},{"date":"2017-12-15","close":30600.0},{"date":"2017-12-18","close":30600.0},{"date":"2017-12-19","close":30500.0},{"date":"2017-12-20","close":30650.0},{"date":"2017-12-21","close":30500.0},{"date":"2017-12-22","close":30650.0},{"date":"2017-12-26","close":30600.0},{"date":"2017-12-27","close":29750.0},{"date":"2017-12-28","close":29750.0},{"date":"2018-01-02","close":20449.2461},{"date":"2018-01-03","close":20449.2461},{"date":"2018-01-04","close":20414.9375},{"date":"2018-01-05","close":20483.5586},{"date":"2018-01-08","close":20552.1816},{"date":"2018-01-09","close":20414.9375},{"date":"2018-01-10","close":20449.2461},{"date":"2018-01-11","close":20517.8691},{"date":"2018-01-12","close":20517.8691},{"date":"2018-01-15","close":20552.1816},{"date":"2018-01-16","close":20517.8691},{"date":"2018-01-17","close":20517.8691},{"date":"2018-01-18","close":20517.8691},{"date":"2018-01-19","close":20586.4922},{"date":"2018-01-22","close":20517.8691},{"date":"2018-01-23","close":20620.8027},{"date":"2018-01-24","close":20620.8027},{"date":"2018-01-25","close":20586.4922},{"date":"2018-01-26","close":20723.7344},{"date":"2018-01-29","close":20758.0449},{"date":"2018-01-30","close":20826.666},{"date":"2018-01-31","close":20792.3555},{"date":"2018-02-01","close":20758.0449},{"date":"2018-02-02","close":20689.4238},{"date":"2018-02-05","close":20723.7344},{"date":"2018-02-06","close":20620.8027},{"date":"2018-02-07","close":20689.4238},{"date":"2018-02-08","close":20689.4238},{"date":"2018-02-09","close":20586.4922},{"date":"2018-02-12","close":20552.1816},{"date":"2018-02-13","close":20483.5586},{"date":"2018-02-14","close":20449.2461},{"date":"2018-02-19","close":20517.8691},{"date":"2018-02-20","close":20449.2461},{"date":"2018-02-21","close":20586.4922},{"date":"2018-02-22","close":20620.8027},{"date":"2018-02-23","close":20586.4922},{"date":"2018-02-26","close":20517.8691},{"date":"2018-02-27","close":20449.2461},{"date":"2018-02-28","close":20517.8691},{"date":"2018-03-02","close":20483.5586},{"date":"2018-03-05","close":20586.4922},{"date":"2018-03-06","close":20689.4238},{"date":"2018-03-07","close":20552.1816},{"date":"2018-03-08","close":20552.1816},{"date":"2018-03-09","close":20552.1816},{"date":"2018-03-12","close":20586.4922},{"date":"2018-03-13","close":20586.4922},{"date":"2018-03-14","close":20586.4922},{"date":"2018-03-15","close":20586.4922},{"date":"2018-03-16","close":20586.4922},{"date":"2018-03-19","close":20586.4922},{"date":"2018-03-20","close":20517.8691},{"date":"2018-03-21","close":20517.8691},{"date":"2018-03-22","close":20586.4922},{"date":"2018-03-23","close":20552.1816},{"date":"2018-03-26","close":20552.1816},{"date":"2018-03-27","close":20586.4922},{"date":"2018-03-28","close":20552.1816},{"date":"2018-03-29","close":20586.4922},{"date":"2018-03-30","close":20517.8691},{"date":"2018-04-02","close":20517.8691},{"date":"2018-04-03","close":20414.9375},{"date":"2018-04-04","close":20449.2461},{"date":"2018-04-05","close":20449.2461},{"date":"2018-04-06","close":20449.2461},{"date":"2018-04-09","close":20449.2461},{"date":"2018-04-10","close":20449.2461},{"date":"2018-04-11","close":20483.5586},{"date":"2018-04-12","close":20380.625},{"date":"2018-04-13","close":20414.9375},{"date":"2018-04-16","close":20380.625},{"date":"2018-04-17","close":20449.2461},{"date":"2018-04-18","close":20449.2461},{"date":"2018-04-19","close":20483.5586},{"date":"2018-04-20","close":20483.5586},{"date":"2018-04-23","close":20552.1816},{"date":"2018-04-24","close":20552.1816},{"date":"2018-04-25","close":20449.2461},{"date":"2018-04-26","close":20586.4922},{"date":"2018-04-27","close":20517.8691},{"date":"2018-04-30","close":20586.4922},{"date":"2018-05-02","close":20586.4922},{"date":"2018-05-03","close":20586.4922},{"date":"2018-05-04","close":20655.1152},{"date":"2018-05-08","close":20517.8691},{"date":"2018-05-09","close":20552.1816},{"date":"2018-05-10","close":20552.1816},{"date":"2018-05-11","close":20483.5586},{"date":"2018-05-14","close":20483.5586},{"date":"2018-05-15","close":20552.1816},{"date":"2018-05-16","close":20483.5586},{"date":"2018-05-17","close":20517.8691},{"date":"2018-05-18","close":20586.4922},{"date":"2018-05-21","close":20586.4922},{"date":"2018-05-23","close":20620.8027},{"date":"2018-05-24","close":20586.4922},{"date":"2018-05-25","close":20586.4922},{"date":"2018-05-28","close":20517.8691},{"date":"2018-05-29","close":20552.1816},{"date":"2018-05-30","close":20552.1816},{"date":"2018-05-31","close":20586.4922},{"date":"2018-06-01","close":20620.8027},{"date":"2018-06-04","close":20552.1816},{"date":"2018-06-05","close":20586.4922},{"date":"2018-06-07","close":20620.8027},{"date":"2018-06-08","close":20586.4922},{"date":"2018-06-11","close":20620.8027},{"date":"2018-06-12","close":20620.8027},{"date":"2018-06-14","close":20586.4922},{"date":"2018-06-15","close":20620.8027},{"date":"2018-06-18","close":20586.4922},{"date":"2018-06-19","close":20620.8027},{"date":"2018-06-20","close":20552.1816},{"date":"2018-06-21","close":20552.1816},{"date":"2018-06-22","close":20552.1816},{"date":"2018-06-25","close":20655.1152},{"date":"2018-06-26","close":20483.5586},{"date":"2018-06-27","close":20552.1816},{"date":"2018-06-28","close":20586.4922},{"date":"2018-06-29","close":20586.4922},{"date":"2018-07-02","close":20517.8691},{"date":"2018-07-03","close":20552.1816},{"date":"2018-07-04","close":20552.1816},{"date":"2018-07-05","close":20517.8691},{"date":"2018-07-06","close":20517.8691},{"date":"2018-07-09","close":20552.1816},{"date":"2018-07-10","close":20586.4922},{"date":"2018-07-11","close":20586.4922},{"date":"2018-07-12","close":20552.1816},{"date":"2018-07-13","close":20620.8027},{"date":"2018-07-16","close":20586.4922},{"date":"2018-07-17","close":20620.8027},{"date":"2018-07-18","close":20620.8027},{"date":"2018-07-19","close":20586.4922},{"date":"2018-07-20","close":20586.4922},{"date":"2018-07-23","close":20586.4922},{"date":"2018-07-24","close":20552.1816},{"date":"2018-07-25","close":20517.8691},{"date":"2018-07-26","close":20552.1816},{"date":"2018-07-27","close":20517.8691},{"date":"2018-07-30","close":20517.8691},{"date":"2018-07-31","close":20586.4922},{"date":"2018-08-01","close":20586.4922},{"date":"2018-08-02","close":20517.8691},{"date":"2018-08-03","close":20586.4922},{"date":"2018-08-06","close":20620.8027},{"date":"2018-08-07","close":20586.4922},{"date":"2018-08-08","close":20552.1816},{"date":"2018-08-09","close":20620.8027},{"date":"2018-08-10","close":20620.8027},{"date":"2018-08-13","close":20620.8027},{"date":"2018-08-14","close":20723.7344},{"date":"2018-08-16","close":20758.0449},{"date":"2018-08-17","close":20723.7344},{"date":"2018-08-20","close":20586.4922},{"date":"2018-08-21","close":20655.1152},{"date":"2018-08-22","close":20655.1152},{"date":"2018-08-23","close":20586.4922},{"date":"2018-08-24","close":20586.4922},{"date":"2018-08-27","close":20517.8691},{"date":"2018-08-28","close":20586.4922},{"date":"2018-08-29","close":20586.4922},{"date":"2018-08-30","close":20655.1152},{"date":"2018-08-31","close":20792.3555},{"date":"2018-09-03","close":20758.0449},{"date":"2018-09-04","close":20689.4238},{"date":"2018-09-05","close":20758.0449},{"date":"2018-09-06","close":20723.7344},{"date":"2018-09-07","close":20758.0449},{"date":"2018-09-10","close":20792.3555},{"date":"2018-09-11","close":20860.9785},{"date":"2018-09-12","close":20826.666},{"date":"2018-09-13","close":20655.1152},{"date":"2018-09-14","close":20895.2871},{"date":"2018-09-17","close":20758.0449},{"date":"2018-09-18","close":20723.7344},{"date":"2018-09-19","close":20689.4238},{"date":"2018-09-20","close":20689.4238},{"date":"2018-09-21","close":20792.3555},{"date":"2018-09-27","close":20826.666},{"date":"2018-09-28","close":20895.2871},{"date":"2018-10-01","close":20963.9102},{"date":"2018-10-02","close":20963.9102},{"date":"2018-10-04","close":20689.4238},{"date":"2018-10-05","close":20963.9102},{"date":"2018-10-08","close":20929.5996},{"date":"2018-10-10","close":20895.2871},{"date":"2018-10-11","close":20689.4238},{"date":"2018-10-12","close":20689.4238},{"date":"2018-10-15","close":20792.3555},{"date":"2018-10-16","close":20758.0449},{"date":"2018-10-17","close":20758.0449},{"date":"2018-10-18","close":20723.7344},{"date":"2018-10-19","close":20689.4238},{"date":"2018-10-22","close":20689.4238},{"date":"2018-10-23","close":20517.8691},{"date":"2018-10-24","close":20655.1152},{"date":"2018-10-25","close":20517.8691},{"date":"2018-10-26","close":20620.8027},{"date":"2018-10-29","close":20483.5586},{"date":"2018-10-30","close":20483.5586},{"date":"2018-10-31","close":20586.4922},{"date":"2018-11-01","close":20552.1816},{"date":"2018-11-02","close":20655.1152},{"date":"2018-11-05","close":20586.4922},{"date":"2018-11-06","close":20552.1816},{"date":"2018-11-07","close":20586.4922},{"date":"2018-11-08","close":20620.8027},{"date":"2018-11-09","close":20655.1152},{"date":"2018-11-12","close":20586.4922},{"date":"2018-11-13","close":20620.8027},{"date":"2018-11-14","close":20586.4922},{"date":"2018-11-15","close":20620.8027},{"date":"2018-11-16","close":20723.7344},{"date":"2018-11-19","close":20620.8027},{"date":"2018-11-20","close":20586.4922},{"date":"2018-11-21","close":20586.4922},{"date":"2018-11-22","close":20620.8027},{"date":"2018-11-23","close":20586.4922},{"date":"2018-11-26","close":20620.8027},{"date":"2018-11-27","close":20620.8027},{"date":"2018-11-28","close":20586.4922},{"date":"2018-11-29","close":20552.1816},{"date":"2018-11-30","close":20620.8027},{"date":"2018-12-03","close":20655.1152},{"date":"2018-12-04","close":20517.8691},{"date":"2018-12-05","close":20655.1152},{"date":"2018-12-06","close":20586.4922},{"date":"2018-12-07","close":20620.8027},{"date":"2018-12-10","close":20620.8027},{"date":"2018-12-11","close":20620.8027},{"date":"2018-12-12","close":20586.4922},{"date":"2018-12-13","close":20655.1152},{"date":"2018-12-14","close":20655.1152},{"date":"2018-12-17","close":20655.1152},{"date":"2018-12-18","close":20620.8027},{"date":"2018-12-19","close":20620.8027},{"date":"2018-12-20","close":20689.4238},{"date":"2018-12-21","close":20655.1152},{"date":"2018-12-24","close":20620.8027},{"date":"2018-12-26","close":20552.1816},{"date":"2018-12-27","close":21232.4824},{"date":"2018-12-28","close":21125.0645},{"date":"2019-01-02","close":21053.4512},{"date":"2019-01-03","close":21053.4512},{"date":"2019-01-04","close":20946.0371},{"date":"2019-01-07","close":21017.6484},{"date":"2019-01-08","close":20910.2344},{"date":"2019-01-09","close":20838.6211},{"date":"2019-01-10","close":20910.2344},{"date":"2019-01-11","close":20910.2344},{"date":"2019-01-14","close":20838.6211},{"date":"2019-01-15","close":20910.2344},{"date":"2019-01-16","close":20767.0117},{"date":"2019-01-17","close":20767.0117},{"date":"2019-01-18","close":20838.6211},{"date":"2019-01-21","close":20874.4277},{"date":"2019-01-22","close":20802.8184},{"date":"2019-01-23","close":20838.6211},{"date":"2019-01-24","close":20802.8184},{"date":"2019-01-25","close":20838.6211},{"date":"2019-01-28","close":20802.8184},{"date":"2019-01-29","close":20838.6211},{"date":"2019-01-30","close":20767.0117},{"date":"2019-01-31","close":20802.8184},{"date":"2019-02-01","close":20838.6211},{"date":"2019-02-07","close":20838.6211},{"date":"2019-02-08","close":20802.8184},{"date":"2019-02-11","close":20767.0117},{"date":"2019-02-12","close":20838.6211},{"date":"2019-02-13","close":20874.4277},{"date":"2019-02-14","close":20874.4277},{"date":"2019-02-15","close":20874.4277},{"date":"2019-02-18","close":20874.4277},{"date":"2019-02-19","close":20874.4277},{"date":"2019-02-20","close":20910.2344},{"date":"2019-02-21","close":20874.4277},{"date":"2019-02-22","close":20910.2344},{"date":"2019-02-25","close":20946.0371},{"date":"2019-02-26","close":21089.2598},{"date":"2019-02-27","close":20910.2344},{"date":"2019-02-28","close":20910.2344},{"date":"2019-03-04","close":21017.6484},{"date":"2019-03-05","close":21053.4512},{"date":"2019-03-06","close":20981.8438},{"date":"2019-03-07","close":20981.8438},{"date":"2019-03-08","close":20981.8438},{"date":"2019-03-11","close":20946.0371},{"date":"2019-03-12","close":20946.0371},{"date":"2019-03-13","close":20981.8438},{"date":"2019-03-14","close":20946.0371},{"date":"2019-03-15","close":20946.0371},{"date":"2019-03-18","close":21053.4512},{"date":"2019-03-19","close":21053.4512},{"date":"2019-03-20","close":21053.4512},{"date":"2019-03-21","close":20981.8438},{"date":"2019-03-22","close":20981.8438},{"date":"2019-03-25","close":20910.2344},{"date":"2019-03-26","close":20981.8438},{"date":"2019-03-27","close":20981.8438},{"date":"2019-03-28","close":20910.2344},{"date":"2019-03-29","close":20946.0371},{"date":"2019-04-01","close":20910.2344},{"date":"2019-04-02","close":20981.8438},{"date":"2019-04-03","close":20946.0371},{"date":"2019-04-04","close":20981.8438},{"date":"2019-04-05","close":20946.0371},{"date":"2019-04-08","close":20981.8438},{"date":"2019-04-09","close":20946.0371},{"date":"2019-04-10","close":20981.8438},{"date":"2019-04-11","close":20981.8438},{"date":"2019-04-12","close":20981.8438},{"date":"2019-04-15","close":21053.4512},{"date":"2019-04-16","close":21089.2598},{"date":"2019-04-17","close":21053.4512},{"date":"2019-04-18","close":21017.6484},{"date":"2019-04-19","close":21053.4512},{"date":"2019-04-22","close":21053.4512},{"date":"2019-04-23","close":21053.4512},{"date":"2019-04-24","close":21125.0645},{"date":"2019-04-25","close":21089.2598},{"date":"2019-04-26","close":21089.2598},{"date":"2019-04-29","close":21089.2598},{"date":"2019-04-30","close":21089.2598},{"date":"2019-05-02","close":21089.2598},{"date":"2019-05-03","close":21125.0645},{"date":"2019-05-07","close":21053.4512},{"date":"2019-05-08","close":21053.4512},{"date":"2019-05-09","close":20946.0371},{"date":"2019-05-10","close":20910.2344},{"date":"2019-05-13","close":20910.2344},{"date":"2019-05-14","close":21053.4512},{"date":"2019-05-15","close":21053.4512},{"date":"2019-05-16","close":21125.0645},{"date":"2019-05-17","close":21160.8691},{"date":"2019-05-20","close":21089.2598},{"date":"2019-05-21","close":21053.4512},{"date":"2019-05-22","close":21053.4512},{"date":"2019-05-23","close":21053.4512},{"date":"2019-05-24","close":21017.6484},{"date":"2019-05-27","close":20981.8438},{"date":"2019-05-28","close":21053.4512},{"date":"2019-05-29","close":20981.8438},{"date":"2019-05-30","close":21053.4512},{"date":"2019-05-31","close":21053.4512},{"date":"2019-06-03","close":21053.4512},{"date":"2019-06-04","close":21089.2598},{"date":"2019-06-05","close":21053.4512},{"date":"2019-06-07","close":21053.4512},{"date":"2019-06-10","close":21053.4512},{"date":"2019-06-11","close":21089.2598},{"date":"2019-06-12","close":21125.0645},{"date":"2019-06-13","close":21053.4512},{"date":"2019-06-14","close":21089.2598},{"date":"2019-06-17","close":21125.0645},{"date":"2019-06-18","close":21053.4512},{"date":"2019-06-19","close":21089.2598},{"date":"2019-06-20","close":21160.8691},{"date":"2019-06-21","close":21160.8691},{"date":"2019-06-24","close":21160.8691},{"date":"2019-06-25","close":21125.0645},{"date":"2019-06-26","close":21160.8691},{"date":"2019-06-27","close":21125.0645},{"date":"2019-06-28","close":21125.0645},{"date":"2019-07-01","close":21125.0645},{"date":"2019-07-02","close":21160.8691},{"date":"2019-07-03","close":21160.8691},{"date":"2019-07-04","close":21053.4512},{"date":"2019-07-05","close":21089.2598},{"date":"2019-07-08","close":21125.0645},{"date":"2019-07-09","close":21125.0645},{"date":"2019-07-10","close":21125.0645},{"date":"2019-07-11","close":21053.4512},{"date":"2019-07-12","close":21125.0645},{"date":"2019-07-15","close":21053.4512},{"date":"2019-07-16","close":21089.2598},{"date":"2019-07-17","close":21053.4512},{"date":"2019-07-18","close":21053.4512},{"date":"2019-07-19","close":21053.4512},{"date":"2019-07-22","close":21053.4512},{"date":"2019-07-23","close":21053.4512},{"date":"2019-07-24","close":21017.6484},{"date":"2019-07-25","close":21017.6484},{"date":"2019-07-26","close":21017.6484},{"date":"2019-07-29","close":20981.8438},{"date":"2019-07-30","close":20910.2344},{"date":"2019-07-31","close":20910.2344},{"date":"2019-08-01","close":20910.2344},{"date":"2019-08-02","close":20910.2344},{"date":"2019-08-05","close":20695.4023},{"date":"2019-08-06","close":20552.1816},{"date":"2019-08-07","close":20587.9863},{"date":"2019-08-08","close":20838.6211},{"date":"2019-08-09","close":20838.6211},{"date":"2019-08-12","close":20838.6211},{"date":"2019-08-13","close":20695.4023},{"date":"2019-08-14","close":20767.0117},{"date":"2019-08-16","close":20695.4023},{"date":"2019-08-19","close":20587.9863},{"date":"2019-08-20","close":20659.5977},{"date":"2019-08-21","close":20838.6211},{"date":"2019-08-22","close":20838.6211},{"date":"2019-08-23","close":20802.8184},{"date":"2019-08-26","close":20767.0117},{"date":"2019-08-27","close":20731.2051},{"date":"2019-08-28","close":20731.2051},{"date":"2019-08-29","close":20695.4023},{"date":"2019-08-30","close":20695.4023},{"date":"2019-09-02","close":20731.2051},{"date":"2019-09-03","close":20695.4023},{"date":"2019-09-04","close":20731.2051},{"date":"2019-09-05","close":20731.2051},{"date":"2019-09-06","close":20731.2051},{"date":"2019-09-09","close":20767.0117},{"date":"2019-09-10","close":20802.8184},{"date":"2019-09-11","close":20767.0117},{"date":"2019-09-16","close":20802.8184},{"date":"2019-09-17","close":20874.4277},{"date":"2019-09-18","close":20946.0371},{"date":"2019-09-19","close":20946.0371},{"date":"2019-09-20","close":20910.2344},{"date":"2019-09-23","close":20874.4277},{"date":"2019-09-24","close":20874.4277},{"date":"2019-09-25","close":20874.4277},{"date":"2019-09-26","close":20981.8438},{"date":"2019-09-27","close":20838.6211},{"date":"2019-09-30","close":20874.4277},{"date":"2019-10-01","close":20910.2344},{"date":"2019-10-02","close":20874.4277},{"date":"2019-10-04","close":20910.2344},{"date":"2019-10-07","close":20874.4277},{"date":"2019-10-08","close":20874.4277},{"date":"2019-10-10","close":20946.0371},{"date":"2019-10-11","close":20910.2344},{"date":"2019-10-14","close":20946.0371},{"date":"2019-10-15","close":20981.8438},{"date":"2019-10-16","close":20910.2344},{"date":"2019-10-17","close":20910.2344},{"date":"2019-10-18","close":21017.6484},{"date":"2019-10-21","close":20946.0371},{"date":"2019-10-22","close":21053.4512},{"date":"2019-10-23","close":20946.0371},{"date":"2019-10-24","close":20946.0371},{"date":"2019-10-25","close":21017.6484},{"date":"2019-10-28","close":21017.6484},{"date":"2019-10-29","close":20981.8438},{"date":"2019-10-30","close":20946.0371},{"date":"2019-10-31","close":20946.0371},{"date":"2019-11-01","close":20981.8438},{"date":"2019-11-04","close":20946.0371},{"date":"2019-11-05","close":20981.8438},{"date":"2019-11-06","close":20981.8438},{"date":"2019-11-07","close":21017.6484},{"date":"2019-11-08","close":21017.6484},{"date":"2019-11-11","close":21089.2598},{"date":"2019-11-12","close":21125.0645},{"date":"2019-11-13","close":21160.8691},{"date":"2019-11-14","close":21160.8691},{"date":"2019-11-15","close":21268.2852},{"date":"2019-11-18","close":21339.8945},{"date":"2019-11-19","close":21304.0898},{"date":"2019-11-20","close":21304.0898},{"date":"2019-11-21","close":21304.0898},{"date":"2019-11-22","close":21304.0898},{"date":"2019-11-25","close":21268.2852},{"date":"2019-11-26","close":21268.2852},{"date":"2019-11-27","close":21268.2852},{"date":"2019-11-28","close":21268.2852},{"date":"2019-11-29","close":21268.2852},{"date":"2019-12-02","close":21196.6738},{"date":"2019-12-03","close":21196.6738},{"date":"2019-12-04","close":21196.6738},{"date":"2019-12-05","close":21160.8691},{"date":"2019-12-06","close":21196.6738},{"date":"2019-12-09","close":21196.6738},{"date":"2019-12-10","close":21160.8691},{"date":"2019-12-11","close":21053.4512},{"date":"2019-12-12","close":21017.6484},{"date":"2019-12-13","close":20981.8438},{"date":"2019-12-16","close":21053.4512},{"date":"2019-12-17","close":21089.2598},{"date":"2019-12-18","close":21089.2598},{"date":"2019-12-19","close":21053.4512},{"date":"2019-12-20","close":21053.4512},{"date":"2019-12-23","close":21125.0645},{"date":"2019-12-24","close":21375.7012},{"date":"2019-12-26","close":21196.6738},{"date":"2019-12-27","close":21458.3613},{"date":"2019-12-30","close":21458.3613},{"date":"2020-01-02","close":21420.9766},{"date":"2020-01-03","close":21420.9766},{"date":"2020-01-06","close":21420.9766},{"date":"2020-01-07","close":21383.5938},{"date":"2020-01-08","close":21383.5938},{"date":"2020-01-09","close":21308.8242},{"date":"2020-01-10","close":21234.0586},{"date":"2020-01-13","close":21196.6738},{"date":"2020-01-14","close":21234.0586},{"date":"2020-01-15","close":21308.8242},{"date":"2020-01-16","close":21234.0586},{"date":"2020-01-17","close":21308.8242},{"date":"2020-01-20","close":21196.6738},{"date":"2020-01-21","close":21084.5215},{"date":"2020-01-22","close":21047.1387},{"date":"2020-01-23","close":21047.1387},{"date":"2020-01-28","close":20972.3711},{"date":"2020-01-29","close":20972.3711},{"date":"2020-01-30","close":20934.9883},{"date":"2020-01-31","close":20673.2988},{"date":"2020-02-03","close":20486.3809},{"date":"2020-02-04","close":20598.5332},{"date":"2020-02-05","close":20635.916},{"date":"2020-02-06","close":20822.834},{"date":"2020-02-07","close":20710.6836},{"date":"2020-02-10","close":20598.5332},{"date":"2020-02-11","close":20598.5332},{"date":"2020-02-12","close":20486.3809},{"date":"2020-02-13","close":20486.3809},{"date":"2020-02-14","close":20448.998},{"date":"2020-02-17","close":20448.998},{"date":"2020-02-18","close":20411.6113},{"date":"2020-02-19","close":20486.3809},{"date":"2020-02-20","close":20486.3809},{"date":"2020-02-21","close":20299.4629},{"date":"2020-02-24","close":20000.3906},{"date":"2020-02-25","close":19850.8535},{"date":"2020-02-26","close":19738.7031},{"date":"2020-02-27","close":19589.168},{"date":"2020-02-28","close":19402.2461},{"date":"2020-03-02","close":19364.8633},{"date":"2020-03-03","close":19514.3984},{"date":"2020-03-04","close":19514.3984},{"date":"2020-03-05","close":19439.6309},{"date":"2020-03-06","close":19663.9355},{"date":"2020-03-09","close":19663.9355},{"date":"2020-03-10","close":19327.4785},{"date":"2020-03-11","close":19140.5586},{"date":"2020-03-12","close":19140.5586},{"date":"2020-03-13","close":18766.7207},{"date":"2020-03-16","close":18691.9531},{"date":"2020-03-17","close":17944.2734},{"date":"2020-03-18","close":17869.5059},{"date":"2020-03-19","close":17159.2129},{"date":"2020-03-20","close":16860.1406},{"date":"2020-03-23","close":15663.8574},{"date":"2020-03-24","close":15925.5449},{"date":"2020-03-25","close":16635.8379},{"date":"2020-03-26","close":16673.2227},{"date":"2020-03-27","close":17420.8984},{"date":"2020-03-30","close":17308.748},{"date":"2020-03-31","close":17570.4355},{"date":"2020-04-01","close":17047.0605},{"date":"2020-04-02","close":17346.1328},{"date":"2020-04-03","close":17346.1328},{"date":"2020-04-06","close":17533.0508},{"date":"2020-04-07","close":17944.2734},{"date":"2020-04-08","close":17906.8887},{"date":"2020-04-09","close":17869.5059},{"date":"2020-04-10","close":18019.043},{"date":"2020-04-13","close":18168.5762},{"date":"2020-04-14","close":18131.1953},{"date":"2020-04-16","close":17682.5879},{"date":"2020-04-17","close":17944.2734},{"date":"2020-04-20","close":18542.416},{"date":"2020-04-21","close":18131.1953},{"date":"2020-04-22","close":18205.9609},{"date":"2020-04-23","close":18355.498},{"date":"2020-04-24","close":18056.4258},{"date":"2020-04-27","close":18168.5762},{"date":"2020-04-28","close":18093.8105},{"date":"2020-04-29","close":18168.5762},{"date":"2020-05-04","close":18280.7285},{"date":"2020-05-06","close":18318.1133},{"date":"2020-05-07","close":18243.3438},{"date":"2020-05-08","close":18131.1953},{"date":"2020-05-11","close":18168.5762},{"date":"2020-05-12","close":18056.4258},{"date":"2020-05-13","close":18093.8105},{"date":"2020-05-14","close":18056.4258},{"date":"2020-05-15","close":18205.9609},{"date":"2020-05-18","close":18280.7285},{"date":"2020-05-19","close":18280.7285},{"date":"2020-05-20","close":18168.5762},{"date":"2020-05-21","close":18318.1133},{"date":"2020-05-22","close":18168.5762},{"date":"2020-05-25","close":18280.7285},{"date":"2020-05-26","close":18355.498},{"date":"2020-05-27","close":18766.7207},{"date":"2020-05-28","close":18729.3359},{"date":"2020-05-29","close":18878.8711},{"date":"2020-06-01","close":19065.791},{"date":"2020-06-02","close":19327.4785},{"date":"2020-06-03","close":19065.791},{"date":"2020-06-04","close":18916.2559},{"date":"2020-06-05","close":19140.5586},{"date":"2020-06-08","close":19065.791},{"date":"2020-06-09","close":19065.791},{"date":"2020-06-10","close":18991.0234},{"date":"2020-06-11","close":18991.0234},{"date":"2020-06-12","close":18804.1035},{"date":"2020-06-15","close":18318.1133},{"date":"2020-06-16","close":18505.0312},{"date":"2020-06-17","close":18392.8789},{"date":"2020-06-18","close":18318.1133},{"date":"2020-06-19","close":18392.8789},{"date":"2020-06-22","close":18318.1133},{"date":"2020-06-23","close":18131.1953},{"date":"2020-06-24","close":18168.5762},{"date":"2020-06-25","close":17944.2734},{"date":"2020-06-26","close":18056.4258},{"date":"2020-06-29","close":17869.5059},{"date":"2020-06-30","close":17906.8887},{"date":"2020-07-01","close":18019.043},{"date":"2020-07-02","close":17944.2734},{"date":"2020-07-03","close":18056.4258},{"date":"2020-07-06","close":17944.2734},{"date":"2020-07-07","close":18056.4258},{"date":"2020-07-08","close":18168.5762},{"date":"2020-07-09","close":18019.043},{"date":"2020-07-10","close":17981.6602},{"date":"2020-07-13","close":18056.4258},{"date":"2020-07-14","close":18093.8105},{"date":"2020-07-15","close":18093.8105},{"date":"2020-07-16","close":17981.6602},{"date":"2020-07-17","close":18093.8105},{"date":"2020-07-20","close":18093.8105},{"date":"2020-07-21","close":18131.1953},{"date":"2020-07-22","close":18019.043},{"date":"2020-07-23","close":17981.6602},{"date":"2020-07-24","close":17981.6602},{"date":"2020-07-27","close":18056.4258},{"date":"2020-07-28","close":17981.6602},{"date":"2020-07-29","close":18318.1133},{"date":"2020-07-30","close":18093.8105},{"date":"2020-07-31","close":18093.8105},{"date":"2020-08-03","close":18205.9609},{"date":"2020-08-04","close":18205.9609},{"date":"2020-08-05","close":18243.3438},{"date":"2020-08-06","close":18205.9609},{"date":"2020-08-07","close":18243.3438},{"date":"2020-08-10","close":18318.1133},{"date":"2020-08-11","close":18430.2656},{"date":"2020-08-12","close":18505.0312},{"date":"2020-08-13","close":18579.8008},{"date":"2020-08-14","close":18617.1855},{"date":"2020-08-18","close":18355.498},{"date":"2020-08-19","close":18392.8789},{"date":"2020-08-20","close":18318.1133},{"date":"2020-08-21","close":18355.498},{"date":"2020-08-24","close":18392.8789},{"date":"2020-08-25","close":18430.2656},{"date":"2020-08-26","close":18355.498},{"date":"2020-08-27","close":18392.8789},{"date":"2020-08-28","close":18392.8789},{"date":"2020-08-31","close":18392.8789},{"date":"2020-09-01","close":18280.7285},{"date":"2020-09-02","close":18542.416},{"date":"2020-09-03","close":18542.416},{"date":"2020-09-04","close":18430.2656},{"date":"2020-09-07","close":18355.498},{"date":"2020-09-08","close":18430.2656},{"date":"2020-09-09","close":18355.498},{"date":"2020-09-10","close":18542.416},{"date":"2020-09-11","close":18505.0312},{"date":"2020-09-14","close":18505.0312},{"date":"2020-09-15","close":19663.9355},{"date":"2020-09-16","close":19065.791},{"date":"2020-09-17","close":18916.2559},{"date":"2020-09-18","close":18953.6406},{"date":"2020-09-21","close":18916.2559},{"date":"2020-09-22","close":18467.6504},{"date":"2020-09-23","close":18579.8008},{"date":"2020-09-24","close":18355.498},{"date":"2020-09-25","close":18430.2656},{"date":"2020-09-28","close":18654.5684},{"date":"2020-09-29","close":18654.5684},{"date":"2020-10-05","close":18729.3359},{"date":"2020-10-06","close":18916.2559},{"date":"2020-10-07","close":19177.9414},{"date":"2020-10-08","close":19140.5586},{"date":"2020-10-12","close":19290.0938},{"date":"2020-10-13","close":19103.1758},{"date":"2020-10-14","close":19065.791},{"date":"2020-10-15","close":19065.791},{"date":"2020-10-16","close":19290.0938},{"date":"2020-10-19","close":19439.6309},{"date":"2020-10-20","close":19364.8633},{"date":"2020-10-21","close":19402.2461},{"date":"2020-10-22","close":19327.4785},{"date":"2020-10-23","close":19327.4785},{"date":"2020-10-26","close":19252.7129},{"date":"2020-10-27","close":19177.9414},{"date":"2020-10-28","close":19177.9414},{"date":"2020-10-29","close":19215.3262},{"date":"2020-10-30","close":19103.1758},{"date":"2020-11-02","close":19140.5586},{"date":"2020-11-03","close":19177.9414},{"date":"2020-11-04","close":19364.8633},{"date":"2020-11-05","close":19364.8633},{"date":"2020-11-06","close":19177.9414},{"date":"2020-11-09","close":19215.3262},{"date":"2020-11-10","close":19290.0938},{"date":"2020-11-11","close":19439.6309},{"date":"2020-11-12","close":19477.0137},{"date":"2020-11-13","close":19551.7812},{"date":"2020-11-16","close":19514.3984},{"date":"2020-11-17","close":19514.3984},{"date":"2020-11-18","close":19439.6309},{"date":"2020-11-19","close":19551.7812},{"date":"2020-11-20","close":19402.2461},{"date":"2020-11-23","close":19514.3984},{"date":"2020-11-24","close":19514.3984},{"date":"2020-11-25","close":19439.6309},{"date":"2020-11-26","close":19439.6309},{"date":"2020-11-27","close":19439.6309},{"date":"2020-11-30","close":19364.8633},{"date":"2020-12-01","close":19364.8633},{"date":"2020-12-02","close":19402.2461},{"date":"2020-12-03","close":19290.0938},{"date":"2020-12-04","close":19364.8633},{"date":"2020-12-07","close":19364.8633},{"date":"2020-12-08","close":19327.4785},{"date":"2020-12-09","close":19290.0938},{"date":"2020-12-10","close":19140.5586},{"date":"2020-12-11","close":19177.9414},{"date":"2020-12-14","close":19290.0938},{"date":"2020-12-15","close":19364.8633},{"date":"2020-12-16","close":19327.4785},{"date":"2020-12-17","close":19327.4785},{"date":"2020-12-18","close":19364.8633},{"date":"2020-12-21","close":19514.3984},{"date":"2020-12-22","close":19439.6309},{"date":"2020-12-23","close":19439.6309},{"date":"2020-12-24","close":19551.7812},{"date":"2020-12-28","close":19514.3984},{"date":"2020-12-29","close":19671.457},{"date":"2020-12-30","close":19632.1914},{"date":"2021-01-04","close":19475.1309},{"date":"2021-01-05","close":19435.8672},{"date":"2021-01-06","close":19553.6641},{"date":"2021-01-07","close":19553.6641},{"date":"2021-01-08","close":19553.6641},{"date":"2021-01-11","close":19553.6641},{"date":"2021-01-12","close":19435.8672},{"date":"2021-01-13","close":19435.8672},{"date":"2021-01-14","close":19553.6641},{"date":"2021-01-15","close":19475.1309},{"date":"2021-01-18","close":19396.6055},{"date":"2021-01-19","close":19396.6055},{"date":"2021-01-20","close":19435.8672},{"date":"2021-01-21","close":19435.8672},{"date":"2021-01-22","close":19435.8672},{"date":"2021-01-25","close":19553.6641},{"date":"2021-01-26","close":19357.3398},{"date":"2021-01-27","close":19318.0742},{"date":"2021-01-28","close":19200.2812},{"date":"2021-01-29","close":19239.5488},{"date":"2021-02-01","close":19357.3398},{"date":"2021-02-02","close":19357.3398},{"date":"2021-02-03","close":19278.8125},{"date":"2021-02-04","close":19278.8125},{"date":"2021-02-05","close":19318.0742},{"date":"2021-02-08","close":19318.0742},{"date":"2021-02-09","close":19200.2812},{"date":"2021-02-10","close":19357.3398},{"date":"2021-02-15","close":19475.1309},{"date":"2021-02-16","close":19435.8672},{"date":"2021-02-17","close":19475.1309},{"date":"2021-02-18","close":19592.9277},{"date":"2021-02-19","close":19592.9277},{"date":"2021-02-22","close":19632.1914},{"date":"2021-02-23","close":19632.1914},{"date":"2021-02-24","close":19396.6055},{"date":"2021-02-25","close":19553.6641},{"date":"2021-02-26","close":19553.6641},{"date":"2021-03-02","close":19592.9277},{"date":"2021-03-03","close":19514.3984},{"date":"2021-03-04","close":19710.7207},{"date":"2021-03-05","close":19632.1914},{"date":"2021-03-08","close":19789.248},{"date":"2021-03-09","close":19985.5703},{"date":"2021-03-10","close":20024.834},{"date":"2021-03-11","close":19867.7773},{"date":"2021-03-12","close":19867.7773},{"date":"2021-03-15","close":19828.5137},{"date":"2021-03-16","close":19985.5703},{"date":"2021-03-17","close":19907.041},{"date":"2021-03-18","close":19907.041},{"date":"2021-03-19","close":19867.7773},{"date":"2021-03-22","close":20103.3633},{"date":"2021-03-23","close":20142.625},{"date":"2021-03-24","close":20142.625},{"date":"2021-03-25","close":20181.8926},{"date":"2021-03-26","close":20260.4199},{"date":"2021-03-29","close":20181.8926},{"date":"2021-03-30","close":20221.1582},{"date":"2021-03-31","close":20260.4199},{"date":"2021-04-01","close":20378.2148},{"date":"2021-04-02","close":20378.2148},{"date":"2021-04-05","close":20535.2715},{"date":"2021-04-06","close":20613.8008},{"date":"2021-04-07","close":20810.123},{"date":"2021-04-08","close":20810.123},{"date":"2021-04-09","close":20888.6523},{"date":"2021-04-12","close":21045.709},{"date":"2021-04-13","close":20967.1777},{"date":"2021-04-14","close":20967.1777},{"date":"2021-04-15","close":20888.6523},{"date":"2021-04-16","close":21006.4453},{"date":"2021-04-19","close":21084.9707},{"date":"2021-04-20","close":21202.7656},{"date":"2021-04-21","close":21084.9707},{"date":"2021-04-22","close":21163.502},{"date":"2021-04-23","close":21202.7656},{"date":"2021-04-26","close":21242.0312},{"date":"2021-04-27","close":21281.2969},{"date":"2021-04-28","close":21359.8242},{"date":"2021-04-29","close":21281.2969},{"date":"2021-04-30","close":21320.5605},{"date":"2021-05-03","close":21320.5605},{"date":"2021-05-04","close":21438.3516},{"date":"2021-05-06","close":21791.7324},{"date":"2021-05-07","close":21830.9961},{"date":"2021-05-10","close":21909.5234},{"date":"2021-05-11","close":22027.3184},{"date":"2021-05-12","close":21830.9961},{"date":"2021-05-13","close":21477.6172},{"date":"2021-05-14","close":21595.4102},{"date":"2021-05-17","close":21477.6172},{"date":"2021-05-18","close":22419.9609},{"date":"2021-05-20","close":22145.1113},{"date":"2021-05-21","close":22027.3184},{"date":"2021-05-24","close":21988.0547},{"date":"2021-05-25","close":21988.0547},{"date":"2021-05-26","close":22105.8477},{"date":"2021-05-27","close":22302.1699},{"date":"2021-05-28","close":22184.375},{"date":"2021-05-31","close":22184.375},{"date":"2021-06-01","close":22341.4355},{"date":"2021-06-02","close":22380.6973},{"date":"2021-06-03","close":22419.9609},{"date":"2021-06-04","close":22459.2285},{"date":"2021-06-07","close":22537.7539},{"date":"2021-06-08","close":22537.7539},{"date":"2021-06-09","close":22341.4355},{"date":"2021-06-10","close":22498.4902},{"date":"2021-06-11","close":22498.4902},{"date":"2021-06-14","close":22498.4902},{"date":"2021-06-15","close":22537.7539},{"date":"2021-06-16","close":22577.0195},{"date":"2021-06-17","close":22655.5488},{"date":"2021-06-18","close":22694.8125},{"date":"2021-06-21","close":22537.7539},{"date":"2021-06-22","close":22537.7539},{"date":"2021-06-23","close":22459.2285},{"date":"2021-06-24","close":22498.4902},{"date":"2021-06-25","close":22577.0195},{"date":"2021-06-28","close":22616.2852},{"date":"2021-06-29","close":22537.7539},{"date":"2021-06-30","close":22537.7539},{"date":"2021-07-01","close":22459.2285},{"date":"2021-07-02","close":22419.9609},{"date":"2021-07-05","close":22498.4902},{"date":"2021-07-06","close":22537.7539},{"date":"2021-07-07","close":22537.7539},{"date":"2021-07-08","close":22341.4355},{"date":"2021-07-09","close":22184.375},{"date":"2021-07-12","close":22655.5488},{"date":"2021-07-13","close":22655.5488},{"date":"2021-07-14","close":22655.5488},{"date":"2021-07-15","close":22773.3398},{"date":"2021-07-16","close":22773.3398},{"date":"2021-07-19","close":22694.8125},{"date":"2021-07-20","close":22459.2285},{"date":"2021-07-21","close":22655.5488},{"date":"2021-07-22","close":22616.2852},{"date":"2021-07-23","close":22616.2852},{"date":"2021-07-26","close":22419.9609},{"date":"2021-07-27","close":22655.5488},{"date":"2021-07-28","close":22577.0195},{"date":"2021-07-29","close":22694.8125},{"date":"2021-07-30","close":22459.2285},{"date":"2021-08-02","close":22262.9043},{"date":"2021-08-03","close":22419.9609},{"date":"2021-08-04","close":22341.4355},{"date":"2021-08-05","close":22419.9609},{"date":"2021-08-06","close":22380.6973},{"date":"2021-08-09","close":22341.4355},{"date":"2021-08-10","close":22223.6426},{"date":"2021-08-11","close":22145.1113},{"date":"2021-08-12","close":22262.9043},{"date":"2021-08-13","close":22145.1113},{"date":"2021-08-17","close":21909.5234},{"date":"2021-08-18","close":21988.0547},{"date":"2021-08-19","close":21752.4668},{"date":"2021-08-20","close":21634.6758},{"date":"2021-08-23","close":21830.9961},{"date":"2021-08-24","close":21948.7891},{"date":"2021-08-25","close":21948.7891},{"date":"2021-08-26","close":21948.7891},{"date":"2021-08-27","close":21948.7891},{"date":"2021-08-30","close":21909.5234},{"date":"2021-08-31","close":21909.5234},{"date":"2021-09-01","close":21909.5234},{"date":"2021-09-02","close":21948.7891},{"date":"2021-09-03","close":21752.4668},{"date":"2021-09-06","close":21870.2598},{"date":"2021-09-07","close":21909.5234},{"date":"2021-09-08","close":21988.0547},{"date":"2021-09-09","close":22184.375},{"date":"2021-09-10","close":22223.6426},{"date":"2021-09-13","close":22616.2852},{"date":"2021-09-14","close":22537.7539},{"date":"2021-09-15","close":22498.4902},{"date":"2021-09-16","close":22969.6641},{"date":"2021-09-17","close":22969.6641},{"date":"2021-09-23","close":22537.7539},{"date":"2021-09-24","close":22459.2285},{"date":"2021-09-27","close":22459.2285},{"date":"2021-09-28","close":23126.7227},{"date":"2021-09-29","close":23048.1934},{"date":"2021-09-30","close":22655.5488},{"date":"2021-10-01","close":22145.1113},{"date":"2021-10-05","close":22773.3398},{"date":"2021-10-06","close":22616.2852},{"date":"2021-10-07","close":22341.4355},{"date":"2021-10-08","close":22655.5488},{"date":"2021-10-12","close":23165.9863},{"date":"2021-10-13","close":23205.248},{"date":"2021-10-14","close":23126.7227},{"date":"2021-10-15","close":23244.5137},{"date":"2021-10-18","close":23008.9297},{"date":"2021-10-19","close":23008.9297},{"date":"2021-10-20","close":22773.3398},{"date":"2021-10-21","close":22694.8125},{"date":"2021-10-22","close":22812.6055},{"date":"2021-10-25","close":23126.7227},{"date":"2021-10-26","close":22851.8691},{"date":"2021-10-27","close":22851.8691},{"date":"2021-10-28","close":22537.7539},{"date":"2021-10-29","close":22380.6973},{"date":"2021-11-01","close":22537.7539},{"date":"2021-11-02","close":22694.8125},{"date":"2021-11-03","close":22380.6973},{"date":"2021-11-04","close":22341.4355},{"date":"2021-11-05","close":22262.9043},{"date":"2021-11-08","close":22498.4902},{"date":"2021-11-09","close":22498.4902},{"date":"2021-11-10","close":22419.9609},{"date":"2021-11-11","close":22498.4902},{"date":"2021-11-12","close":22537.7539},{"date":"2021-11-15","close":22459.2285},{"date":"2021-11-16","close":22341.4355},{"date":"2021-11-17","close":22341.4355},{"date":"2021-11-18","close":22302.1699},{"date":"2021-11-19","close":22223.6426},{"date":"2021-11-22","close":22105.8477},{"date":"2021-11-23","close":22066.584},{"date":"2021-11-24","close":22105.8477},{"date":"2021-11-25","close":22145.1113},{"date":"2021-11-26","close":21948.7891},{"date":"2021-11-29","close":21634.6758},{"date":"2021-11-30","close":21124.2363},{"date":"2021-12-01","close":21595.4102},{"date":"2021-12-02","close":21516.8809},{"date":"2021-12-03","close":21791.7324},{"date":"2021-12-06","close":21595.4102},{"date":"2021-12-07","close":21713.2031},{"date":"2021-12-08","close":21791.7324},{"date":"2021-12-09","close":21791.7324},{"date":"2021-12-10","close":21791.7324},{"date":"2021-12-13","close":21791.7324},{"date":"2021-12-14","close":21752.4668},{"date":"2021-12-15","close":21830.9961},{"date":"2021-12-16","close":21791.7324},{"date":"2021-12-17","close":21909.5234},{"date":"2021-12-20","close":21752.4668},{"date":"2021-12-21","close":21673.9395},{"date":"2021-12-22","close":22223.6426},{"date":"2021-12-23","close":21870.2598},{"date":"2021-12-24","close":21830.9961},{"date":"2021-12-27","close":21870.2598},{"date":"2021-12-28","close":21870.2598},{"date":"2021-12-29","close":22322.4668},{"date":"2021-12-30","close":22322.4668},{"date":"2022-01-03","close":26950.0},{"date":"2022-01-04","close":22445.793},{"date":"2022-01-05","close":22034.6992},{"date":"2022-01-06","close":22116.916},{"date":"2022-01-07","close":22116.916},{"date":"2022-01-10","close":22281.3574},{"date":"2022-01-11","close":22034.6992},{"date":"2022-01-12","close":22034.6992},{"date":"2022-01-13","close":22116.916},{"date":"2022-01-14","close":22034.6992},{"date":"2022-01-17","close":21911.3711},{"date":"2022-01-18","close":21911.3711},{"date":"2022-01-19","close":21829.1504},{"date":"2022-01-20","close":21870.2617},{"date":"2022-01-21","close":21911.3711},{"date":"2022-01-24","close":21746.9316},{"date":"2022-01-25","close":21829.1504},{"date":"2022-01-26","close":21829.1504},{"date":"2022-01-27","close":21335.8379},{"date":"2022-01-28","close":21459.166},{"date":"2022-02-03","close":21664.7148},{"date":"2022-02-04","close":21664.7148},{"date":"2022-02-07","close":21664.7148},{"date":"2022-02-08","close":21664.7148},{"date":"2022-02-09","close":21664.7148},{"date":"2022-02-10","close":21788.043},{"date":"2022-02-11","close":21705.8223},{"date":"2022-02-14","close":22116.916},{"date":"2022-02-15","close":22034.6992},{"date":"2022-02-16","close":22034.6992},{"date":"2022-02-17","close":21788.043},{"date":"2022-02-18","close":21952.4785},{"date":"2022-02-21","close":21870.2617},{"date":"2022-02-22","close":21870.2617},{"date":"2022-02-23","close":21870.2617},{"date":"2022-02-24","close":23966.8477},{"date":"2022-02-25","close":22856.8887},{"date":"2022-02-28","close":22856.8887},{"date":"2022-03-02","close":22939.1074},{"date":"2022-03-03","close":22569.123},{"date":"2022-03-04","close":22569.123},{"date":"2022-03-07","close":22322.4668},{"date":"2022-03-08","close":21870.2617},{"date":"2022-03-10","close":21870.2617},{"date":"2022-03-11","close":21623.6055},{"date":"2022-03-14","close":21582.4941},{"date":"2022-03-15","close":21582.4941},{"date":"2022-03-16","close":21582.4941},{"date":"2022-03-17","close":21705.8223},{"date":"2022-03-18","close":21788.043},{"date":"2022-03-21","close":21788.043},{"date":"2022-03-22","close":21993.5898},{"date":"2022-03-23","close":22281.3574},{"date":"2022-03-24","close":22240.248},{"date":"2022-03-25","close":22075.8066},{"date":"2022-03-28","close":21993.5898},{"date":"2022-03-29","close":21829.1504},{"date":"2022-03-30","close":21746.9316},{"date":"2022-03-31","close":21870.2617},{"date":"2022-04-01","close":21870.2617},{"date":"2022-04-04","close":21870.2617},{"date":"2022-04-05","close":21870.2617},{"date":"2022-04-06","close":21870.2617},{"date":"2022-04-07","close":21623.6055},{"date":"2022-04-08","close":21623.6055},{"date":"2022-04-11","close":21746.9316},{"date":"2022-04-12","close":21705.8223},{"date":"2022-04-13","close":21870.2617},{"date":"2022-04-14","close":21746.9316},{"date":"2022-04-15","close":22116.916},{"date":"2022-04-18","close":22363.5762},{"date":"2022-04-19","close":22486.9043},{"date":"2022-04-20","close":22322.4668},{"date":"2022-04-21","close":22199.1367},{"date":"2022-04-22","close":22486.9043},{"date":"2022-04-25","close":22034.6992},{"date":"2022-04-26","close":22075.8066},{"date":"2022-04-27","close":23350.2051},{"date":"2022-04-28","close":22610.2324},{"date":"2022-04-29","close":22939.1074},{"date":"2022-05-02","close":23021.3281},{"date":"2022-05-03","close":23021.3281},{"date":"2022-05-04","close":22651.3438},{"date":"2022-05-06","close":22856.8887},{"date":"2022-05-09","close":27600.0},{"date":"2022-05-10","close":22281.3574},{"date":"2022-05-11","close":22404.6855},{"date":"2022-05-12","close":22199.1367},{"date":"2022-05-13","close":22363.5762},{"date":"2022-05-16","close":22610.2324},{"date":"2022-05-17","close":22897.998},{"date":"2022-05-18","close":22815.7793},{"date":"2022-05-19","close":22445.793},{"date":"2022-05-20","close":22445.793},{"date":"2022-05-23","close":22281.3574},{"date":"2022-05-24","close":22199.1367},{"date":"2022-05-25","close":22322.4668},{"date":"2022-05-26","close":22486.9043},{"date":"2022-05-27","close":22569.123},{"date":"2022-05-30","close":22528.0137},{"date":"2022-05-31","close":22486.9043},{"date":"2022-06-02","close":22486.9043},{"date":"2022-06-03","close":22528.0137},{"date":"2022-06-07","close":22774.6699},{"date":"2022-06-08","close":22897.998},{"date":"2022-06-09","close":23021.3281},{"date":"2022-06-10","close":22774.6699},{"date":"2022-06-13","close":22363.5762},{"date":"2022-06-14","close":22075.8066},{"date":"2022-06-15","close":21705.8223},{"date":"2022-06-16","close":21746.9316},{"date":"2022-06-17","close":21664.7148},{"date":"2022-06-20","close":21130.2891},{"date":"2022-06-21","close":21376.9473},{"date":"2022-06-22","close":20554.7578},{"date":"2022-06-23","close":20102.5508},{"date":"2022-06-24","close":20472.5391},{"date":"2022-06-27","close":20678.0859},{"date":"2022-06-28","close":21048.0703},{"date":"2022-06-29","close":20801.4141},{"date":"2022-06-30","close":20924.7422},{"date":"2022-07-01","close":20924.7422},{"date":"2022-07-04","close":20554.7578},{"date":"2022-07-05","close":20636.9766},{"date":"2022-07-06","close":20308.0996},{"date":"2022-07-07","close":20431.4277},{"date":"2022-07-08","close":20554.7578},{"date":"2022-07-11","close":21006.9609},{"date":"2022-07-12","close":21376.9473},{"date":"2022-07-13","close":21623.6055},{"date":"2022-07-14","close":21788.043},{"date":"2022-07-15","close":20965.8516},{"date":"2022-07-18","close":21089.1777},{"date":"2022-07-19","close":21294.7285},{"date":"2022-07-20","close":21253.6172},{"date":"2022-07-21","close":21212.5078},{"date":"2022-07-22","close":21212.5078},{"date":"2022-07-25","close":20965.8516},{"date":"2022-07-26","close":20965.8516},{"date":"2022-07-27","close":21171.4004},{"date":"2022-07-28","close":20965.8516},{"date":"2022-07-29","close":22404.6855},{"date":"2022-08-01","close":22034.6992},{"date":"2022-08-02","close":21418.0566},{"date":"2022-08-03","close":21623.6055},{"date":"2022-08-04","close":21870.2617},{"date":"2022-08-05","close":21541.3867},{"date":"2022-08-08","close":22322.4668},{"date":"2022-08-09","close":22445.793},{"date":"2022-08-10","close":22733.5605},{"date":"2022-08-11","close":22939.1074},{"date":"2022-08-12","close":23391.3145},{"date":"2022-08-16","close":23802.4062},{"date":"2022-08-17","close":23267.9863},{"date":"2022-08-18","close":23884.627},{"date":"2022-08-19","close":23884.627},{"date":"2022-08-22","close":23555.75},{"date":"2022-08-23","close":24090.1758},{"date":"2022-08-24","close":23596.8594},{"date":"2022-08-25","close":23391.3145},{"date":"2022-08-26","close":23514.6426},{"date":"2022-08-29","close":23843.5156},{"date":"2022-08-30","close":23144.6562},{"date":"2022-08-31","close":23103.5469},{"date":"2022-09-01","close":23062.4375},{"date":"2022-09-02","close":22692.4512},{"date":"2022-09-05","close":23185.7656},{"date":"2022-09-06","close":23103.5469},{"date":"2022-09-07","close":23226.875},{"date":"2022-09-08","close":23637.9707},{"date":"2022-09-13","close":23473.5312},{"date":"2022-09-14","close":23555.75},{"date":"2022-09-15","close":23514.6426},{"date":"2022-09-16","close":23103.5469},{"date":"2022-09-19","close":22404.6855},{"date":"2022-09-20","close":22815.7793},{"date":"2022-09-21","close":23350.2051},{"date":"2022-09-22","close":23514.6426},{"date":"2022-09-23","close":24254.6133},{"date":"2022-09-26","close":24501.2695},{"date":"2022-09-27","close":23802.4062},{"date":"2022-09-28","close":24254.6133},{"date":"2022-09-29","close":24665.707},{"date":"2022-09-30","close":24049.0664},{"date":"2022-10-04","close":24336.832},{"date":"2022-10-05","close":23555.75},{"date":"2022-10-06","close":23596.8594},{"date":"2022-10-07","close":23021.3281},{"date":"2022-10-11","close":22363.5762},{"date":"2022-10-12","close":21500.2754},{"date":"2022-10-13","close":20760.3047},{"date":"2022-10-14","close":21870.2617},{"date":"2022-10-17","close":21582.4941},{"date":"2022-10-18","close":21788.043},{"date":"2022-10-19","close":22116.916},{"date":"2022-10-20","close":22651.3438},{"date":"2022-10-21","close":21829.1504},{"date":"2022-10-24","close":21952.4785},{"date":"2022-10-25","close":22322.4668},{"date":"2022-10-26","close":22075.8066},{"date":"2022-10-27","close":22199.1367},{"date":"2022-10-28","close":22815.7793},{"date":"2022-10-31","close":22815.7793},{"date":"2022-11-01","close":22486.9043},{"date":"2022-11-02","close":22692.4512},{"date":"2022-11-03","close":22281.3574},{"date":"2022-11-04","close":22240.248},{"date":"2022-11-07","close":21952.4785},{"date":"2022-11-08","close":22034.6992},{"date":"2022-11-09","close":22116.916},{"date":"2022-11-10","close":21952.4785},{"date":"2022-11-11","close":22158.0273},{"date":"2022-11-14","close":22116.916},{"date":"2022-11-15","close":22322.4668},{"date":"2022-11-16","close":22322.4668},{"date":"2022-11-17","close":22322.4668},{"date":"2022-11-18","close":21911.3711},{"date":"2022-11-21","close":21582.4941},{"date":"2022-11-22","close":21705.8223},{"date":"2022-11-23","close":22199.1367},{"date":"2022-11-24","close":22322.4668},{"date":"2022-11-25","close":22856.8887},{"date":"2022-11-28","close":22569.123},{"date":"2022-11-29","close":22692.4512},{"date":"2022-11-30","close":24254.6133},{"date":"2022-12-01","close":24090.1758},{"date":"2022-12-02","close":23637.9707},{"date":"2022-12-05","close":23514.6426},{"date":"2022-12-06","close":23021.3281},{"date":"2022-12-07","close":23473.5312},{"date":"2022-12-08","close":23432.4219},{"date":"2022-12-09","close":23925.7363},{"date":"2022-12-12","close":23925.7363},{"date":"2022-12-13","close":24871.2559},{"date":"2022-12-14","close":24871.2559},{"date":"2022-12-15","close":24747.9277},{"date":"2022-12-16","close":24994.584},{"date":"2022-12-19","close":24460.1602},{"date":"2022-12-20","close":23679.0801},{"date":"2022-12-21","close":24501.2695},{"date":"2022-12-22","close":24501.2695},{"date":"2022-12-23","close":24336.832},{"date":"2022-12-26","close":24172.3926},{"date":"2022-12-27","close":24336.832},{"date":"2022-12-28","close":24637.2852},{"date":"2022-12-29","close":23950.5312},{"date":"2023-01-02","close":22963.3242},{"date":"2023-01-03","close":23177.9336},{"date":"2023-01-04","close":22963.3242},{"date":"2023-01-05","close":23220.8574},{"date":"2023-01-06","close":23092.0898},{"date":"2023-01-09","close":23177.9336},{"date":"2023-01-10","close":23478.3906},{"date":"2023-01-11","close":24122.2207},{"date":"2023-01-12","close":23993.4531},{"date":"2023-01-13","close":24036.377},{"date":"2023-01-16","close":23864.6895},{"date":"2023-01-17","close":23650.0801},{"date":"2023-01-18","close":23650.0801},{"date":"2023-01-19","close":23907.6113},{"date":"2023-01-20","close":24036.377},{"date":"2023-01-25","close":24036.377},{"date":"2023-01-26","close":24937.7422},{"date":"2023-01-27","close":24723.1309},{"date":"2023-01-30","close":24723.1309},{"date":"2023-01-31","close":24379.7539},{"date":"2023-02-01","close":24379.7539},{"date":"2023-02-02","close":25023.584},{"date":"2023-02-03","close":24723.1309},{"date":"2023-02-06","close":24293.9102},{"date":"2023-02-07","close":23735.9219},{"date":"2023-02-08","close":23864.6895},{"date":"2023-02-09","close":23735.9219},{"date":"2023-02-10","close":23607.1543},{"date":"2023-02-13","close":23693.0},{"date":"2023-02-14","close":23693.0},{"date":"2023-02-15","close":23349.623},{"date":"2023-02-16","close":23177.9336},{"date":"2023-02-17","close":23092.0898},{"date":"2023-02-20","close":23392.5449},{"date":"2023-02-21","close":23349.623},{"date":"2023-02-22","close":23220.8574},{"date":"2023-02-23","close":23177.9336},{"date":"2023-02-24","close":22963.3242},{"date":"2023-02-27","close":23177.9336},{"date":"2023-02-28","close":23220.8574},{"date":"2023-03-02","close":23263.7793},{"date":"2023-03-03","close":23349.623},{"date":"2023-03-06","close":23092.0898},{"date":"2023-03-07","close":23092.0898},{"date":"2023-03-08","close":23006.2461},{"date":"2023-03-09","close":23092.0898},{"date":"2023-03-10","close":22877.4805},{"date":"2023-03-13","close":22405.3379},{"date":"2023-03-14","close":21761.5039},{"date":"2023-03-15","close":22147.8027},{"date":"2023-03-16","close":21933.1934},{"date":"2023-03-17","close":22319.4922},{"date":"2023-03-20","close":22147.8027},{"date":"2023-03-21","close":22147.8027},{"date":"2023-03-22","close":21976.1152},{"date":"2023-03-23","close":21761.5039},{"date":"2023-03-24","close":21761.5039},{"date":"2023-03-27","close":21761.5039},{"date":"2023-03-28","close":22019.0371},{"date":"2023-03-29","close":22190.7266},{"date":"2023-03-30","close":22791.6348},{"date":"2023-03-31","close":22748.7148},{"date":"2023-04-03","close":22405.3379},{"date":"2023-04-04","close":22619.9492},{"date":"2023-04-05","close":22577.0254},{"date":"2023-04-06","close":22705.791},{"date":"2023-04-07","close":22705.791},{"date":"2023-04-10","close":22791.6348},{"date":"2023-04-11","close":22619.9492},{"date":"2023-04-12","close":22448.2598},{"date":"2023-04-13","close":22491.1816},{"date":"2023-04-14","close":22319.4922},{"date":"2023-04-17","close":22405.3379},{"date":"2023-04-18","close":22319.4922},{"date":"2023-04-19","close":22276.5703},{"date":"2023-04-20","close":22276.5703},{"date":"2023-04-21","close":22362.4141},{"date":"2023-04-24","close":22190.7266},{"date":"2023-04-25","close":22190.7266},{"date":"2023-04-26","close":22448.2598},{"date":"2023-04-27","close":22104.8828},{"date":"2023-04-28","close":22104.8828},{"date":"2023-05-02","close":22147.8027},{"date":"2023-05-03","close":22147.8027},{"date":"2023-05-04","close":22233.6504},{"date":"2023-05-08","close":22276.5703},{"date":"2023-05-09","close":22448.2598},{"date":"2023-05-10","close":22448.2598},{"date":"2023-05-11","close":22534.1016},{"date":"2023-05-12","close":22362.4141},{"date":"2023-05-15","close":22448.2598},{"date":"2023-05-16","close":22276.5703},{"date":"2023-05-17","close":22276.5703},{"date":"2023-05-18","close":22534.1016},{"date":"2023-05-19","close":22448.2598},{"date":"2023-05-22","close":22534.1016},{"date":"2023-05-23","close":22491.1816},{"date":"2023-05-24","close":22362.4141},{"date":"2023-05-25","close":22362.4141},{"date":"2023-05-26","close":22362.4141},{"date":"2023-05-30","close":22491.1816},{"date":"2023-05-31","close":22319.4922},{"date":"2023-06-01","close":22362.4141},{"date":"2023-06-02","close":22362.4141},{"date":"2023-06-05","close":22319.4922},{"date":"2023-06-07","close":22319.4922},{"date":"2023-06-08","close":22362.4141},{"date":"2023-06-09","close":22362.4141},{"date":"2023-06-12","close":22362.4141},{"date":"2023-06-13","close":22448.2598},{"date":"2023-06-14","close":22405.3379},{"date":"2023-06-15","close":22319.4922},{"date":"2023-06-16","close":22276.5703},{"date":"2023-06-19","close":22190.7266},{"date":"2023-06-20","close":22233.6504},{"date":"2023-06-21","close":22104.8828},{"date":"2023-06-22","close":22147.8027},{"date":"2023-06-23","close":22233.6504},{"date":"2023-06-26","close":22276.5703},{"date":"2023-06-27","close":22104.8828},{"date":"2023-06-28","close":22104.8828},{"date":"2023-06-29","close":22061.9609},{"date":"2023-06-30","close":22061.9609},{"date":"2023-07-03","close":22104.8828},{"date":"2023-07-04","close":22104.8828},{"date":"2023-07-05","close":21933.1934},{"date":"2023-07-06","close":22019.0371},{"date":"2023-07-07","close":22061.9609},{"date":"2023-07-10","close":21890.2715},{"date":"2023-07-11","close":21847.3496},{"date":"2023-07-12","close":21890.2715},{"date":"2023-07-13","close":21976.1152},{"date":"2023-07-14","close":21976.1152},{"date":"2023-07-17","close":22061.9609},{"date":"2023-07-18","close":21761.5039},{"date":"2023-07-19","close":21804.4277},{"date":"2023-07-20","close":21761.5039},{"date":"2023-07-21","close":21804.4277},{"date":"2023-07-24","close":21589.8184},{"date":"2023-07-25","close":21675.6621},{"date":"2023-07-26","close":21503.9727},{"date":"2023-07-27","close":21503.9727},{"date":"2023-07-28","close":21546.8945},{"date":"2023-07-31","close":21804.4277},{"date":"2023-08-01","close":22019.0371},{"date":"2023-08-02","close":21804.4277},{"date":"2023-08-03","close":21804.4277},{"date":"2023-08-04","close":21890.2715},{"date":"2023-08-07","close":21847.3496},{"date":"2023-08-08","close":21804.4277},{"date":"2023-08-09","close":21933.1934},{"date":"2023-08-10","close":21976.1152},{"date":"2023-08-11","close":22019.0371},{"date":"2023-08-14","close":22061.9609},{"date":"2023-08-16","close":21933.1934},{"date":"2023-08-17","close":21890.2715},{"date":"2023-08-18","close":21976.1152},{"date":"2023-08-21","close":22061.9609},{"date":"2023-08-22","close":21933.1934},{"date":"2023-08-23","close":22019.0371},{"date":"2023-08-24","close":21976.1152},{"date":"2023-08-25","close":22104.8828},{"date":"2023-08-28","close":22104.8828},{"date":"2023-08-29","close":22104.8828},{"date":"2023-08-30","close":21933.1934},{"date":"2023-08-31","close":22019.0371},{"date":"2023-09-01","close":22019.0371},{"date":"2023-09-04","close":22019.0371},{"date":"2023-09-05","close":22104.8828},{"date":"2023-09-06","close":22061.9609},{"date":"2023-09-07","close":22061.9609},{"date":"2023-09-08","close":22061.9609},{"date":"2023-09-11","close":22019.0371},{"date":"2023-09-12","close":22104.8828},{"date":"2023-09-13","close":22147.8027},{"date":"2023-09-14","close":22061.9609},{"date":"2023-09-15","close":22061.9609},{"date":"2023-09-18","close":22147.8027},{"date":"2023-09-19","close":22147.8027},{"date":"2023-09-20","close":22147.8027},{"date":"2023-09-21","close":22147.8027},{"date":"2023-09-22","close":22147.8027},{"date":"2023-09-25","close":22147.8027},{"date":"2023-09-26","close":22061.9609},{"date":"2023-09-27","close":22147.8027},{"date":"2023-10-04","close":21847.3496},{"date":"2023-10-05","close":22019.0371},{"date":"2023-10-06","close":22019.0371},{"date":"2023-10-10","close":22276.5703},{"date":"2023-10-11","close":22147.8027},{"date":"2023-10-12","close":22147.8027},{"date":"2023-10-13","close":22405.3379},{"date":"2023-10-16","close":22748.7148},{"date":"2023-10-17","close":22362.4141},{"date":"2023-10-18","close":22362.4141},{"date":"2023-10-19","close":22362.4141},{"date":"2023-10-20","close":22319.4922},{"date":"2023-10-23","close":22190.7266},{"date":"2023-10-24","close":22104.8828},{"date":"2023-10-25","close":22233.6504},{"date":"2023-10-26","close":22147.8027},{"date":"2023-10-27","close":22104.8828},{"date":"2023-10-30","close":22190.7266},{"date":"2023-10-31","close":21933.1934},{"date":"2023-11-01","close":21933.1934},{"date":"2023-11-02","close":21976.1152},{"date":"2023-11-03","close":22019.0371},{"date":"2023-11-06","close":22190.7266},{"date":"2023-11-07","close":22147.8027},{"date":"2023-11-08","close":22061.9609},{"date":"2023-11-09","close":22233.6504},{"date":"2023-11-10","close":22319.4922},{"date":"2023-11-13","close":22147.8027},{"date":"2023-11-14","close":22190.7266},{"date":"2023-11-15","close":22319.4922},{"date":"2023-11-16","close":22104.8828},{"date":"2023-11-17","close":22104.8828},{"date":"2023-11-20","close":22147.8027},{"date":"2023-11-21","close":22362.4141},{"date":"2023-11-22","close":22276.5703},{"date":"2023-11-23","close":22362.4141},{"date":"2023-11-24","close":22534.1016},{"date":"2023-11-27","close":22319.4922},{"date":"2023-11-28","close":22405.3379},{"date":"2023-11-29","close":22405.3379},{"date":"2023-11-30","close":22362.4141},{"date":"2023-12-01","close":22319.4922},{"date":"2023-12-04","close":22491.1816},{"date":"2023-12-05","close":22491.1816},{"date":"2023-12-06","close":22276.5703},{"date":"2023-12-07","close":22276.5703},{"date":"2023-12-08","close":22405.3379},{"date":"2023-12-11","close":22448.2598},{"date":"2023-12-12","close":22362.4141},{"date":"2023-12-13","close":22362.4141},{"date":"2023-12-14","close":22362.4141},{"date":"2023-12-15","close":22405.3379},{"date":"2023-12-18","close":22448.2598},{"date":"2023-12-19","close":22491.1816},{"date":"2023-12-20","close":22534.1016},{"date":"2023-12-21","close":22448.2598},{"date":"2023-12-22","close":22534.1016},{"date":"2023-12-26","close":22491.1816},{"date":"2023-12-27","close":22896.834},{"date":"2023-12-28","close":23032.0508},{"date":"2024-01-02","close":22986.9785},{"date":"2024-01-03","close":22806.6895},{"date":"2024-01-04","close":22716.543},{"date":"2024-01-05","close":22761.6172},{"date":"2024-01-08","close":22716.543},{"date":"2024-01-09","close":22761.6172},{"date":"2024-01-10","close":22851.7617},{"date":"2024-01-11","close":23077.125},{"date":"2024-01-12","close":22986.9785},{"date":"2024-01-15","close":22941.9082},{"date":"2024-01-16","close":22806.6895},{"date":"2024-01-17","close":22761.6172},{"date":"2024-01-18","close":22716.543},{"date":"2024-01-19","close":22716.543},{"date":"2024-01-22","close":22536.2539},{"date":"2024-01-23","close":22536.2539},{"date":"2024-01-24","close":22491.1816},{"date":"2024-01-25","close":22401.0371},{"date":"2024-01-26","close":22626.3984},{"date":"2024-01-29","close":22626.3984},{"date":"2024-01-30","close":22806.6895},{"date":"2024-01-31","close":22716.543},{"date":"2024-02-01","close":22806.6895},{"date":"2024-02-02","close":22806.6895},{"date":"2024-02-05","close":22941.9082},{"date":"2024-02-06","close":22896.834},{"date":"2024-02-07","close":23032.0508},{"date":"2024-02-08","close":22986.9785},{"date":"2024-02-13","close":23032.0508},{"date":"2024-02-14","close":22941.9082},{"date":"2024-02-15","close":22986.9785},{"date":"2024-02-16","close":22896.834},{"date":"2024-02-19","close":23302.4863},{"date":"2024-02-20","close":23302.4863},{"date":"2024-02-21","close":23077.125},{"date":"2024-02-22","close":23032.0508},{"date":"2024-02-23","close":22986.9785},{"date":"2024-02-26","close":22896.834},{"date":"2024-02-27","close":22806.6895},{"date":"2024-02-28","close":22851.7617},{"date":"2024-02-29","close":22851.7617},{"date":"2024-03-04","close":22941.9082},{"date":"2024-03-05","close":22851.7617},{"date":"2024-03-06","close":22851.7617},{"date":"2024-03-07","close":22806.6895},{"date":"2024-03-08","close":22761.6172},{"date":"2024-03-11","close":22581.3262},{"date":"2024-03-12","close":22806.6895},{"date":"2024-03-13","close":22851.7617},{"date":"2024-03-14","close":22851.7617},{"date":"2024-03-15","close":22896.834},{"date":"2024-03-18","close":22851.7617},{"date":"2024-03-19","close":22806.6895},{"date":"2024-03-20","close":22761.6172},{"date":"2024-03-21","close":22896.834},{"date":"2024-03-22","close":22941.9082},{"date":"2024-03-25","close":22941.9082},{"date":"2024-03-26","close":22896.834},{"date":"2024-03-27","close":22941.9082},{"date":"2024-03-28","close":22851.7617},{"date":"2024-03-29","close":22806.6895},{"date":"2024-04-01","close":22851.7617},{"date":"2024-04-02","close":22851.7617},{"date":"2024-04-03","close":22851.7617},{"date":"2024-04-04","close":22941.9082},{"date":"2024-04-05","close":22851.7617},{"date":"2024-04-08","close":22896.834},{"date":"2024-04-09","close":22851.7617},{"date":"2024-04-11","close":22896.834},{"date":"2024-04-12","close":22941.9082},{"date":"2024-04-15","close":22941.9082},{"date":"2024-04-16","close":22941.9082},{"date":"2024-04-17","close":22851.7617},{"date":"2024-04-18","close":22941.9082},{"date":"2024-04-19","close":22941.9082},{"date":"2024-04-22","close":22851.7617},{"date":"2024-04-23","close":22941.9082},{"date":"2024-04-24","close":22941.9082},{"date":"2024-04-25","close":22896.834},{"date":"2024-04-26","close":22896.834},{"date":"2024-04-29","close":22896.834},{"date":"2024-04-30","close":23077.125},{"date":"2024-05-02","close":22851.7617},{"date":"2024-05-03","close":22941.9082},{"date":"2024-05-07","close":23077.125},{"date":"2024-05-08","close":23077.125},{"date":"2024-05-09","close":22941.9082},{"date":"2024-05-10","close":22941.9082},{"date":"2024-05-13","close":23032.0508},{"date":"2024-05-14","close":22896.834},{"date":"2024-05-16","close":23212.3418},{"date":"2024-05-17","close":23302.4863},{"date":"2024-05-20","close":23077.125},{"date":"2024-05-21","close":23302.4863},{"date":"2024-05-22","close":23347.5605},{"date":"2024-05-23","close":23212.3418},{"date":"2024-05-24","close":23392.6309},{"date":"2024-05-27","close":23347.5605},{"date":"2024-05-28","close":23257.4141},{"date":"2024-05-29","close":23167.2695},{"date":"2024-05-30","close":22941.9082},{"date":"2024-05-31","close":22986.9785},{"date":"2024-06-03","close":23798.2832},{"date":"2024-06-04","close":23032.0508},{"date":"2024-06-05","close":23257.4141},{"date":"2024-06-07","close":23302.4863},{"date":"2024-06-10","close":23527.8477},{"date":"2024-06-11","close":23437.7051},{"date":"2024-06-12","close":23302.4863},{"date":"2024-06-13","close":23257.4141},{"date":"2024-06-14","close":23257.4141},{"date":"2024-06-17","close":23257.4141},{"date":"2024-06-18","close":23392.6309},{"date":"2024-06-19","close":22986.9785},{"date":"2024-06-20","close":22986.9785},{"date":"2024-06-21","close":23077.125},{"date":"2024-06-24","close":23032.0508},{"date":"2024-06-25","close":22986.9785},{"date":"2024-06-26","close":22986.9785},{"date":"2024-06-27","close":22896.834},{"date":"2024-06-28","close":23122.1953},{"date":"2024-07-01","close":23077.125},{"date":"2024-07-02","close":23032.0508},{"date":"2024-07-03","close":23032.0508},{"date":"2024-07-04","close":23077.125},{"date":"2024-07-05","close":23077.125},{"date":"2024-07-08","close":23212.3418},{"date":"2024-07-09","close":23032.0508},{"date":"2024-07-10","close":23077.125},{"date":"2024-07-11","close":22986.9785},{"date":"2024-07-12","close":22986.9785},{"date":"2024-07-15","close":23167.2695},{"date":"2024-07-16","close":23167.2695},{"date":"2024-07-17","close":23167.2695},{"date":"2024-07-18","close":23122.1953},{"date":"2024-07-19","close":23077.125},{"date":"2024-07-22","close":23122.1953},{"date":"2024-07-23","close":23122.1953},{"date":"2024-07-24","close":23032.0508},{"date":"2024-07-25","close":23077.125},{"date":"2024-07-26","close":23032.0508},{"date":"2024-07-29","close":23167.2695},{"date":"2024-07-30","close":23122.1953},{"date":"2024-07-31","close":23122.1953},{"date":"2024-08-01","close":23167.2695},{"date":"2024-08-02","close":23032.0508},{"date":"2024-08-05","close":22446.1094},{"date":"2024-08-06","close":22761.6172},{"date":"2024-08-07","close":22896.834},{"date":"2024-08-08","close":23032.0508},{"date":"2024-08-09","close":23122.1953},{"date":"2024-08-12","close":23257.4141},{"date":"2024-08-13","close":23167.2695},{"date":"2024-08-14","close":23167.2695},{"date":"2024-08-16","close":23167.2695},{"date":"2024-08-19","close":23167.2695},{"date":"2024-08-20","close":23122.1953},{"date":"2024-08-21","close":23122.1953},{"date":"2024-08-22","close":23032.0508},{"date":"2024-08-23","close":22986.9785},{"date":"2024-08-26","close":23077.125},{"date":"2024-08-27","close":23077.125},{"date":"2024-08-28","close":23032.0508},{"date":"2024-08-29","close":23122.1953},{"date":"2024-08-30","close":23077.125},{"date":"2024-09-02","close":22986.9785},{"date":"2024-09-03","close":23032.0508},{"date":"2024-09-04","close":22896.834},{"date":"2024-09-05","close":22941.9082},{"date":"2024-09-06","close":22896.834},{"date":"2024-09-09","close":22896.834},{"date":"2024-09-10","close":22986.9785},{"date":"2024-09-11","close":22806.6895},{"date":"2024-09-12","close":22851.7617},{"date":"2024-09-13","close":22806.6895},{"date":"2024-09-19","close":22986.9785},{"date":"2024-09-20","close":23077.125},{"date":"2024-09-23","close":23032.0508},{"date":"2024-09-24","close":23032.0508},{"date":"2024-09-25","close":23032.0508},{"date":"2024-09-26","close":23032.0508},{"date":"2024-09-27","close":23032.0508},{"date":"2024-09-30","close":23077.125},{"date":"2024-10-02","close":23122.1953},{"date":"2024-10-04","close":23077.125},{"date":"2024-10-07","close":23032.0508},{"date":"2024-10-08","close":23032.0508},{"date":"2024-10-10","close":23032.0508},{"date":"2024-10-11","close":23032.0508},{"date":"2024-10-14","close":23077.125},{"date":"2024-10-15","close":23032.0508},{"date":"2024-10-16","close":22986.9785},{"date":"2024-10-17","close":22986.9785},{"date":"2024-10-18","close":22986.9785},{"date":"2024-10-21","close":23167.2695},{"date":"2024-10-22","close":23167.2695},{"date":"2024-10-23","close":23077.125},{"date":"2024-10-24","close":23077.125},{"date":"2024-10-25","close":23077.125},{"date":"2024-10-28","close":22986.9785},{"date":"2024-10-29","close":23032.0508},{"date":"2024-10-30","close":23032.0508},{"date":"2024-10-31","close":23032.0508},{"date":"2024-11-01","close":22941.9082},{"date":"2024-11-04","close":22986.9785},{"date":"2024-11-05","close":22986.9785},{"date":"2024-11-06","close":22986.9785},{"date":"2024-11-07","close":22941.9082},{"date":"2024-11-08","close":22986.9785},{"date":"2024-11-11","close":23032.0508},{"date":"2024-11-12","close":22941.9082},{"date":"2024-11-13","close":22986.9785},{"date":"2024-11-14","close":22986.9785},{"date":"2024-11-15","close":22896.834},{"date":"2024-11-18","close":22986.9785},{"date":"2024-11-19","close":22986.9785},{"date":"2024-11-20","close":22941.9082},{"date":"2024-11-21","close":23032.0508},{"date":"2024-11-22","close":23077.125},{"date":"2024-11-25","close":22986.9785},{"date":"2024-11-26","close":22941.9082},{"date":"2024-11-27","close":22986.9785},{"date":"2024-11-28","close":22986.9785},{"date":"2024-11-29","close":23032.0508},{"date":"2024-12-02","close":22941.9082},{"date":"2024-12-03","close":22941.9082},{"date":"2024-12-04","close":22941.9082},{"date":"2024-12-05","close":22896.834},{"date":"2024-12-06","close":22806.6895},{"date":"2024-12-09","close":22536.2539},{"date":"2024-12-10","close":22626.3984},{"date":"2024-12-11","close":22761.6172},{"date":"2024-12-12","close":22851.7617},{"date":"2024-12-13","close":22806.6895},{"date":"2024-12-16","close":22806.6895},{"date":"2024-12-17","close":22896.834},{"date":"2024-12-18","close":22851.7617},{"date":"2024-12-19","close":22851.7617},{"date":"2024-12-20","close":22851.7617},{"date":"2024-12-23","close":22851.7617},{"date":"2024-12-24","close":22896.834},{"date":"2024-12-26","close":22986.9785},{"date":"2024-12-27","close":23366.1465},{"date":"2024-12-30","close":23318.75},{"date":"2025-01-02","close":23318.75},{"date":"2025-01-03","close":23366.1465},{"date":"2025-01-06","close":23366.1465},{"date":"2025-01-07","close":23318.75},{"date":"2025-01-08","close":23318.75},{"date":"2025-01-09","close":23271.3555},{"date":"2025-01-10","close":23271.3555},{"date":"2025-01-13","close":23271.3555},{"date":"2025-01-14","close":23176.5625},{"date":"2025-01-15","close":23129.168},{"date":"2025-01-16","close":23081.7715},{"date":"2025-01-17","close":23129.168},{"date":"2025-01-20","close":23129.168},{"date":"2025-01-21","close":23034.375},{"date":"2025-01-22","close":22986.9805},{"date":"2025-01-23","close":22797.3965},{"date":"2025-01-24","close":22939.584},{"date":"2025-01-31","close":23034.375},{"date":"2025-02-03","close":22986.9805},{"date":"2025-02-04","close":22986.9805},{"date":"2025-02-05","close":22939.584},{"date":"2025-02-06","close":22986.9805},{"date":"2025-02-07","close":22939.584},{"date":"2025-02-10","close":22939.584},{"date":"2025-02-11","close":23034.375},{"date":"2025-02-12","close":22939.584},{"date":"2025-02-13","close":22939.584},{"date":"2025-02-14","close":22986.9805},{"date":"2025-02-17","close":23034.375},{"date":"2025-02-18","close":23081.7715},{"date":"2025-02-19","close":23034.375},{"date":"2025-02-20","close":23081.7715},{"date":"2025-02-21","close":23129.168},{"date":"2025-02-24","close":23034.375},{"date":"2025-02-25","close":23081.7715},{"date":"2025-02-26","close":23081.7715},{"date":"2025-02-27","close":23081.7715},{"date":"2025-02-28","close":22986.9805},{"date":"2025-03-04","close":22986.9805},{"date":"2025-03-05","close":23081.7715},{"date":"2025-03-06","close":23129.168},{"date":"2025-03-07","close":23129.168},{"date":"2025-03-10","close":23176.5625},{"date":"2025-03-11","close":23366.1465},{"date":"2025-03-12","close":23318.75},{"date":"2025-03-13","close":23271.3555},{"date":"2025-03-14","close":23366.1465},{"date":"2025-03-17","close":23366.1465},{"date":"2025-03-18","close":23318.75},{"date":"2025-03-19","close":23460.9375},{"date":"2025-03-20","close":23413.543},{"date":"2025-03-21","close":23223.959},{"date":"2025-03-24","close":23223.959},{"date":"2025-03-25","close":23366.1465},{"date":"2025-03-26","close":23460.9375},{"date":"2025-03-27","close":23413.543},{"date":"2025-03-28","close":23413.543},{"date":"2025-03-31","close":23129.168},{"date":"2025-04-01","close":23129.168},{"date":"2025-04-02","close":22986.9805},{"date":"2025-04-03","close":22986.9805},{"date":"2025-04-04","close":22986.9805},{"date":"2025-04-07","close":23034.375},{"date":"2025-04-08","close":23129.168},{"date":"2025-04-09","close":22939.584},{"date":"2025-04-10","close":23129.168},{"date":"2025-04-11","close":23129.168},{"date":"2025-04-14","close":23176.5625},{"date":"2025-04-15","close":23223.959},{"date":"2025-04-16","close":23129.168},{"date":"2025-04-17","close":23176.5625},{"date":"2025-04-18","close":23081.7715},{"date":"2025-04-21","close":23176.5625},{"date":"2025-04-22","close":23271.3555},{"date":"2025-04-23","close":23318.75},{"date":"2025-04-24","close":23271.3555},{"date":"2025-04-25","close":23271.3555},{"date":"2025-04-28","close":23318.75},{"date":"2025-04-29","close":23271.3555},{"date":"2025-04-30","close":23413.543},{"date":"2025-05-02","close":23366.1465},{"date":"2025-05-07","close":23508.334},{"date":"2025-05-08","close":23555.7305},{"date":"2025-05-09","close":23555.7305},{"date":"2025-05-12","close":23555.7305},{"date":"2025-05-13","close":23650.5215},{"date":"2025-05-14","close":23603.125},{"date":"2025-05-15","close":23650.5215},{"date":"2025-05-16","close":23603.125},{"date":"2025-05-19","close":23603.125},{"date":"2025-05-20","close":23697.918},{"date":"2025-05-21","close":23697.918},{"date":"2025-05-22","close":23697.918},{"date":"2025-05-23","close":23792.709},{"date":"2025-05-26","close":23840.1055},{"date":"2025-05-27","close":23792.709},{"date":"2025-05-28","close":23840.1055},{"date":"2025-05-29","close":24029.6875},{"date":"2025-05-30","close":24029.6875},{"date":"2025-06-02","close":24124.4805},{"date":"2025-06-04","close":24171.875},{"date":"2025-06-05","close":24124.4805},{"date":"2025-06-09","close":24171.875},{"date":"2025-06-10","close":24124.4805},{"date":"2025-06-11","close":24124.4805},{"date":"2025-06-12","close":24266.668},{"date":"2025-06-13","close":24219.2715},{"date":"2025-06-16","close":24266.668},{"date":"2025-06-17","close":24077.084},{"date":"2025-06-18","close":24029.6875},{"date":"2025-06-19","close":24219.2715},{"date":"2025-06-20","close":24219.2715},{"date":"2025-06-23","close":24314.0625},{"date":"2025-06-24","close":24171.875},{"date":"2025-06-25","close":24551.043},{"date":"2025-06-26","close":24503.6465},{"date":"2025-06-27","close":24219.2715},{"date":"2025-06-30","close":24266.668},{"date":"2025-07-01","close":24456.25},{"date":"2025-07-02","close":24503.6465},{"date":"2025-07-03","close":24598.4375},{"date":"2025-07-04","close":24598.4375},{"date":"2025-07-07","close":24598.4375},{"date":"2025-07-08","close":24645.834},{"date":"2025-07-09","close":24835.418},{"date":"2025-07-10","close":25119.793},{"date":"2025-07-11","close":25404.168},{"date":"2025-07-14","close":25261.9805},{"date":"2025-07-15","close":25261.9805},{"date":"2025-07-16","close":25214.584},{"date":"2025-07-17","close":25072.3965},{"date":"2025-07-18","close":24977.6055},{"date":"2025-07-21","close":25072.3965},{"date":"2025-07-22","close":24930.209},{"date":"2025-07-23","close":25119.793},{"date":"2025-07-24","close":24977.6055},{"date":"2025-07-25","close":24977.6055},{"date":"2025-07-28","close":24882.8125},{"date":"2025-07-29","close":24835.418},{"date":"2025-07-30","close":24835.418},{"date":"2025-07-31","close":24882.8125},{"date":"2025-08-01","close":24171.875},{"date":"2025-08-04","close":24361.459},{"date":"2025-08-05","close":24456.25},{"date":"2025-08-06","close":24551.043},{"date":"2025-08-07","close":24456.25},{"date":"2025-08-08","close":24408.8555},{"date":"2025-08-11","close":24171.875},{"date":"2025-08-12","close":24361.459},{"date":"2025-08-13","close":24219.2715},{"date":"2025-08-14","close":24314.0625},{"date":"2025-08-18","close":24408.8555},{"date":"2025-08-19","close":24503.6465},{"date":"2025-08-20","close":24503.6465},{"date":"2025-08-21","close":24361.459},{"date":"2025-08-22","close":24408.8555},{"date":"2025-08-25","close":24408.8555},{"date":"2025-08-26","close":24645.834},{"date":"2025-08-27","close":24693.2305},{"date":"2025-08-28","close":24551.043},{"date":"2025-08-29","close":24551.043},{"date":"2025-09-01","close":24645.834},{"date":"2025-09-02","close":24645.834},{"date":"2025-09-03","close":24740.625},{"date":"2025-09-04","close":24598.4375},{"date":"2025-09-05","close":24598.4375},{"date":"2025-09-08","close":24551.043},{"date":"2025-09-09","close":24645.834},{"date":"2025-09-10","close":24693.2305},{"date":"2025-09-11","close":24645.834},{"date":"2025-09-12","close":24693.2305},{"date":"2025-09-15","close":24693.2305},{"date":"2025-09-16","close":24598.4375},{"date":"2025-09-17","close":24551.043},{"date":"2025-09-18","close":24598.4375},{"date":"2025-09-19","close":25950.0},{"date":"2025-09-22","close":24598.4375},{"date":"2025-09-23","close":24551.043},{"date":"2025-09-24","close":24598.4375},{"date":"2025-09-25","close":24645.834},{"date":"2025-09-26","close":24551.043},{"date":"2025-09-29","close":24740.625},{"date":"2025-09-30","close":24693.2305},{"date":"2025-10-01","close":24693.2305},{"date":"2025-10-02","close":24598.4375},{"date":"2025-10-10","close":24693.2305},{"date":"2025-10-13","close":24598.4375},{"date":"2025-10-14","close":24598.4375},{"date":"2025-10-15","close":24693.2305},{"date":"2025-10-16","close":24740.625},{"date":"2025-10-17","close":24740.625},{"date":"2025-10-20","close":24882.8125},{"date":"2025-10-21","close":24882.8125},{"date":"2025-10-22","close":25072.3965},{"date":"2025-10-23","close":25072.3965},{"date":"2025-10-24","close":24930.209},{"date":"2025-10-27","close":24930.209},{"date":"2025-10-28","close":25072.3965},{"date":"2025-10-29","close":24977.6055},{"date":"2025-10-30","close":24930.209},{"date":"2025-10-31","close":24882.8125},{"date":"2025-11-03","close":24835.418},{"date":"2025-11-04","close":24740.625},{"date":"2025-11-05","close":24503.6465},{"date":"2025-11-06","close":24693.2305},{"date":"2025-11-07","close":24740.625},{"date":"2025-11-10","close":25119.793},{"date":"2025-11-11","close":25072.3965},{"date":"2025-11-12","close":25261.9805},{"date":"2025-11-13","close":25261.9805},{"date":"2025-11-14","close":25214.584},{"date":"2025-11-17","close":24835.418},{"date":"2025-11-18","close":24788.0215},{"date":"2025-11-19","close":24835.418},{"date":"2025-11-20","close":24930.209},{"date":"2025-11-21","close":24835.418},{"date":"2025-11-24","close":24835.418},{"date":"2025-11-25","close":24645.834},{"date":"2025-11-26","close":24930.209},{"date":"2025-11-27","close":24740.625},{"date":"2025-11-28","close":24977.6055},{"date":"2025-12-01","close":24977.6055},{"date":"2025-12-02","close":25072.3965},{"date":"2025-12-03","close":25167.1875},{"date":"2025-12-04","close":25167.1875},{"date":"2025-12-05","close":25119.793},{"date":"2025-12-08","close":25119.793},{"date":"2025-12-09","close":25025.0},{"date":"2025-12-10","close":24977.6055},{"date":"2025-12-11","close":25167.1875},{"date":"2025-12-12","close":25214.584},{"date":"2025-12-15","close":25025.0},{"date":"2025-12-16","close":25167.1875},{"date":"2025-12-17","close":25214.584},{"date":"2025-12-18","close":25025.0},{"date":"2025-12-19","close":25119.793},{"date":"2025-12-22","close":25072.3965},{"date":"2025-12-23","close":25072.3965},{"date":"2025-12-24","close":25072.3965},{"date":"2025-12-26","close":25025.0},{"date":"2025-12-29","close":25400.0},{"date":"2025-12-30","close":25450.0},{"date":"2026-01-02","close":25200.0},{"date":"2026-01-05","close":25200.0},{"date":"2026-01-06","close":25150.0},{"date":"2026-01-07","close":25150.0},{"date":"2026-01-08","close":25150.0},{"date":"2026-01-09","close":25100.0},{"date":"2026-01-12","close":25250.0},{"date":"2026-01-13","close":25400.0},{"date":"2026-01-14","close":25450.0},{"date":"2026-01-15","close":25500.0},{"date":"2026-01-16","close":25550.0},{"date":"2026-01-19","close":25450.0},{"date":"2026-01-20","close":25450.0},{"date":"2026-01-21","close":25400.0},{"date":"2026-01-22","close":25450.0},{"date":"2026-01-23","close":25650.0},{"date":"2026-01-26","close":25850.0},{"date":"2026-01-27","close":25600.0},{"date":"2026-01-28","close":25550.0},{"date":"2026-01-29","close":25700.0},{"date":"2026-01-30","close":25700.0},{"date":"2026-02-02","close":25800.0},{"date":"2026-02-03","close":25900.0},{"date":"2026-02-04","close":25950.0},{"date":"2026-02-05","close":25950.0},{"date":"2026-02-06","close":25950.0},{"date":"2026-02-09","close":26150.0},{"date":"2026-02-10","close":26250.0},{"date":"2026-02-11","close":26250.0},{"date":"2026-02-12","close":26350.0},{"date":"2026-02-13","close":26450.0},{"date":"2026-02-19","close":26700.0},{"date":"2026-02-20","close":26950.0},{"date":"2026-02-23","close":27100.0},{"date":"2026-02-24","close":27400.0},{"date":"2026-02-25","close":27600.0},{"date":"2026-02-26","close":27150.0},{"date":"2026-02-27","close":27150.0},{"date":"2026-03-03","close":27300.0},{"date":"2026-03-04","close":26400.0},{"date":"2026-03-05","close":26900.0},{"date":"2026-03-06","close":26750.0},{"date":"2026-03-09","close":26500.0},{"date":"2026-03-10","close":26650.0},{"date":"2026-03-11","close":26900.0},{"date":"2026-03-12","close":27050.0},{"date":"2026-03-13","close":27000.0},{"date":"2026-03-16","close":27000.0},{"date":"2026-03-17","close":26900.0},{"date":"2026-03-18","close":26950.0},{"date":"2026-03-19","close":26900.0},{"date":"2026-03-20","close":26900.0},{"date":"2026-03-23","close":26850.0},{"date":"2026-03-24","close":26900.0},{"date":"2026-03-25","close":27100.0},{"date":"2026-03-26","close":27200.0},{"date":"2026-03-27","close":26950.0},{"date":"2026-03-30","close":26900.0},{"date":"2026-03-31","close":26800.0},{"date":"2026-04-01","close":26800.0},{"date":"2026-04-02","close":26700.0},{"date":"2026-04-03","close":26850.0},{"date":"2026-04-06","close":26700.0},{"date":"2026-04-07","close":26600.0},{"date":"2026-04-08","close":26650.0},{"date":"2026-04-09","close":26700.0},{"date":"2026-04-10","close":26850.0},{"date":"2026-04-13","close":26700.0},{"date":"2026-04-14","close":26750.0},{"date":"2026-04-15","close":26750.0},{"date":"2026-04-16","close":26800.0},{"date":"2026-04-17","close":27000.0},{"date":"2026-04-20","close":27000.0},{"date":"2026-04-21","close":27050.0},{"date":"2026-04-22","close":26850.0},{"date":"2026-04-23","close":26850.0},{"date":"2026-04-24","close":26850.0},{"date":"2026-04-27","close":26850.0},{"date":"2026-04-28","close":26850.0},{"date":"2026-04-29","close":26850.0},{"date":"2026-04-30","close":26950.0},{"date":"2026-05-04","close":26850.0},{"date":"2026-05-06","close":26800.0},{"date":"2026-05-07","close":26800.0},{"date":"2026-05-08","close":26800.0},{"date":"2026-05-11","close":26700.0},{"date":"2026-05-12","close":26500.0},{"date":"2026-05-13","close":26450.0},{"date":"2026-05-14","close":26600.0},{"date":"2026-05-15","close":26250.0},{"date":"2026-05-18","close":26300.0},{"date":"2026-05-19","close":26450.0},{"date":"2026-05-20","close":26350.0},{"date":"2026-05-21","close":26400.0},{"date":"2026-05-22","close":26500.0},{"date":"2026-05-26","close":26600.0},{"date":"2026-05-27","close":26200.0},{"date":"2026-05-28","close":26250.0},{"date":"2026-05-29","close":26000.0},{"date":"2026-06-01","close":26000.0},{"date":"2026-06-02","close":26000.0},{"date":"2026-06-04","close":25800.0},{"date":"2026-06-05","close":25950.0},{"date":"2026-06-08","close":25700.0},{"date":"2026-06-09","close":25700.0},{"date":"2026-06-10","close":25850.0},{"date":"2026-06-11","close":25950.0},{"date":"2026-06-12","close":26200.0},{"date":"2026-06-15","close":26450.0},{"date":"2026-06-16","close":26600.0},{"date":"2026-06-17","close":26550.0},{"date":"2026-06-18","close":26350.0},{"date":"2026-06-19","close":25950.0},{"date":"2026-06-22","close":25850.0},{"date":"2026-06-23","close":25800.0},{"date":"2026-06-24","close":25700.0},{"date":"2026-06-25","close":26100.0},{"date":"2026-06-26","close":25850.0},{"date":"2026-06-29","close":25950.0},{"date":"2026-06-30","close":25800.0},{"date":"2026-07-01","close":25800.0},{"date":"2026-07-02","close":25850.0},{"date":"2026-07-03","close":25900.0},{"date":"2026-07-06","close":26150.0},{"date":"2026-07-07","close":26150.0},{"date":"2026-07-08","close":26200.0},{"date":"2026-07-09","close":26050.0},{"date":"2026-07-10","close":26150.0},{"date":"2026-07-13","close":26200.0},{"date":"2026-07-14","close":26150.0},{"date":"2026-07-15","close":26300.0},{"date":"2026-07-16","close":26250.0},{"date":"2026-07-20","close":26200.0},{"date":"2026-07-21","close":26250.0},{"date":"2026-07-22","close":26350.0},{"date":"2026-07-23","close":26450.0},{"date":"2026-07-24","close":26300.0},{"date":"2026-07-27","close":26300.0},{"date":"2026-07-28","close":26100.0},{"date":"2026-07-29","close":25900.0},{"date":"2026-07-30","close":26000.0},{"date":"2026-07-31","close":26250.0},{"date":"2026-08-03","close":26150.0},{"date":"2026-08-04","close":26250.0},{"date":"2026-08-05","close":26400.0},{"date":"2026-08-06","close":26350.0},{"date":"2026-08-07","close":26450.0},{"date":"2026-08-10","close":26500.0},{"date":"2026-08-11","close":26600.0},{"date":"2026-08-12","close":26600.0},{"date":"2026-08-13","close":26500.0},{"date":"2026-08-14","close":26700.0},{"date":"2026-08-18","close":26700.0},{"date":"2026-08-19","close":26700.0},{"date":"2026-08-20","close":26700.0},{"date":"2026-08-21","close":26550.0},{"date":"2026-08-24","close":26600.0},{"date":"2026-08-25","close":26750.0},{"date":"2026-08-26","close":26850.0},{"date":"2026-08-27","close":26550.0},{"date":"2026-08-28","close":26350.0},{"date":"2026-08-31","close":26650.0},{"date":"2026-09-01","close":26750.0},{"date":"2026-09-02","close":26750.0},{"date":"2026-09-03","close":26700.0},{"date":"2026-09-04","close":26550.0},{"date":"2026-09-07","close":26650.0},{"date":"2026-09-08","close":26650.0},{"date":"2026-09-09","close":26650.0},{"date":"2026-09-10","close":26700.0},{"date":"2026-09-11","close":26700.0},{"date":"2026-09-14","close":26100.0},{"date":"2026-09-15","close":26600.0},{"date":"2026-09-16","close":26500.0},{"date":"2026-09-17","close":26650.0},{"date":"2026-09-18","close":26550.0},{"date":"2026-09-21","close":26450.0},{"date":"2026-09-22","close":26350.0},{"date":"2026-09-23","close":26100.0},{"date":"2026-09-28","close":26300.0},{"date":"2026-09-29","close":26300.0},{"date":"2026-09-30","close":26600.0},{"date":"2026-10-01","close":26350.0},{"date":"2026-10-02","close":26300.0},{"date":"2026-10-06","close":26250.0},{"date":"2026-10-07","close":26250.0},{"date":"2026-10-08","close":26150.0},{"date":"2026-10-12","close":26000.0},{"date":"2026-10-13","close":26300.0},{"date":"2026-10-14","close":25850.0},{"date":"2026-10-15","close":25600.0},{"date":"2026-10-16","close":26200.0},{"date":"2026-10-19","close":26250.0},{"date":"2026-10-20","close":25800.0},{"date":"2026-10-21","close":25950.0},{"date":"2026-10-22","close":25850.0},{"date":"2026-10-23","close":25650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":266.0,"foreign_net":-200.0,"institution_net":-66.0},{"date":"2026-10-21","retail_net":257.0,"foreign_net":-215.0,"institution_net":-42.0},{"date":"2026-10-20","retail_net":-155.0,"foreign_net":-273.0,"institution_net":428.0},{"date":"2026-10-19","retail_net":-150.0,"foreign_net":-82.0,"institution_net":232.0},{"date":"2026-10-16","retail_net":-90.0,"foreign_net":751.0,"institution_net":-661.0},{"date":"2026-10-15","retail_net":934.0,"foreign_net":-248.0,"institution_net":-686.0},{"date":"2026-10-14","retail_net":76.0,"foreign_net":-102.0,"institution_net":26.0},{"date":"2026-10-13","retail_net":141.0,"foreign_net":-154.0,"institution_net":13.0},{"date":"2026-10-12","retail_net":177.0,"foreign_net":-194.0,"institution_net":17.0},{"date":"2026-10-08","retail_net":282.0,"foreign_net":-173.0,"institution_net":-109.0},{"date":"2026-10-07","retail_net":215.0,"foreign_net":-186.0,"institution_net":-29.0},{"date":"2026-10-06","retail_net":167.0,"foreign_net":-153.0,"institution_net":-14.0},{"date":"2026-10-02","retail_net":-52.0,"foreign_net":-93.0,"institution_net":145.0},{"date":"2026-10-01","retail_net":174.0,"foreign_net":-112.0,"institution_net":-62.0},{"date":"2026-09-30","retail_net":150.0,"foreign_net":-150.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":116.0,"foreign_net":-119.0,"institution_net":3.0},{"date":"2026-09-28","retail_net":160.0,"foreign_net":-156.0,"institution_net":-4.0},{"date":"2026-09-23","retail_net":151.0,"foreign_net":-125.0,"institution_net":-26.0},{"date":"2026-09-22","retail_net":16.0,"foreign_net":-85.0,"institution_net":69.0},{"date":"2026-09-21","retail_net":160.0,"foreign_net":-160.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":135.0,"foreign_net":-127.0,"institution_net":-8.0},{"date":"2026-09-17","retail_net":163.0,"foreign_net":-164.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":143.0,"foreign_net":-142.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":169.0,"foreign_net":-174.0,"institution_net":5.0},{"date":"2026-09-14","retail_net":149.0,"foreign_net":-156.0,"institution_net":7.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":6.0,"institution_net":-6.0},{"date":"2026-09-10","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":14.0,"foreign_net":-2.0,"institution_net":-12.0},{"date":"2026-09-08","retail_net":27.0,"foreign_net":-10.0,"institution_net":-17.0},{"date":"2026-09-07","retail_net":27.0,"foreign_net":-11.0,"institution_net":-16.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":266.0,"foreign_net":-200.0,"institution_net":-66.0},"d3":{"retail_net":368.0,"foreign_net":-688.0,"institution_net":320.0},"d7":{"retail_net":1138.0,"foreign_net":-369.0,"institution_net":-769.0},"d14":{"retail_net":2242.0,"foreign_net":-1434.0,"institution_net":-808.0},"d30":{"retail_net":3840.0,"foreign_net":-3027.0,"institution_net":-813.0}},"analysis":"최근 5일 외국인 순매수 -19.00, 기관 순매수 -109.00. 30일 누적: 외국인 -3027.00, 기관 -813.00.","foreign_flow":-19.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-109.0},"insider_trades":[],"price_analysis":{"current":25500.0,"low_30d":24600.0,"support":24830.0,"high_30d":26900.0,"change_1d":-1.4,"change_7d":-2.5,"change_30d":-3.9,"resistance":26670.0,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.47,"per":5.15,"quarter":"2024-Q2"},{"pbr":0.46,"per":4.66,"quarter":"2024-Q3"},{"pbr":0.46,"per":5.29,"quarter":"2024-Q4"},{"pbr":0.45,"per":6.71,"quarter":"2025-Q1"},{"pbr":0.46,"per":5.48,"quarter":"2025-Q2"},{"pbr":0.47,"per":5.98,"quarter":"2025-Q3"},{"pbr":0.47,"per":5.81,"quarter":"2025-Q4"},{"pbr":0.49,"per":5.42,"quarter":"2026-Q1"},{"pbr":0.46,"per":5.74,"quarter":"2026-Q2"},{"pbr":0.46,"per":5.68,"quarter":"현재"}],"timeline":[{"close":23122.1953,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23077.125,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23318.75,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":23129.168,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24266.668,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24693.2305,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25450.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.47,"pbr_5y_low":0.45,"per_5y_avg":5.58,"per_5y_low":4.66,"current_pbr":0.46,"current_per":5.68,"pbr_5y_high":0.49,"per_5y_high":6.71,"pbr_5y_median":0.46,"per_5y_median":5.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"UTILITIES - REGULATED GAS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -38.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 5.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"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":0.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.01,"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":9.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.47,"per":5.15,"close":23122.1953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":4.66,"close":23077.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":5.29,"close":23318.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":6.71,"close":23129.168,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":5.48,"close":24266.668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":5.98,"close":24693.2305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":5.81,"close":25450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.49,"per":5.42,"close":26800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":5.74,"close":25800.0,"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":"5.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.7%"}],"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":953.48,"pbr":null,"per":null,"roa":0.008534959203514648,"roe":0.017151817159509797,"revenue":196532483814.0,"market_cap":null,"net_income":4171226398.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09719662714423623,"total_assets":488722476410.0,"total_equity":243194430025.0,"profit_margin":0.021224106656829736,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3300107107.0,"operating_margin":0.016791662339764906},{"eps":1505.21,"pbr":null,"per":null,"roa":0.012097856869344446,"roe":0.02754937684742908,"revenue":319519424365.0,"market_cap":null,"net_income":6584940312.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07671988127080889,"total_assets":544306349721.0,"total_equity":239023203627.0,"profit_margin":0.02060888888081419,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6947513589.0,"operating_margin":0.021743634531162567},{"eps":2151.4,"pbr":null,"per":null,"roa":0.020985356423882235,"roe":0.03952805378291617,"revenue":251183319757.0,"market_cap":null,"net_income":9411867246.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11398549086658491,"total_assets":448496897355.0,"total_equity":238106011940.0,"profit_margin":0.037470112486391365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11116900612.0,"operating_margin":0.04425811643366575},{"eps":-118.61,"pbr":null,"per":null,"roa":-0.0012009493653974113,"roe":-0.0022701803922235476,"revenue":139044544520.0,"market_cap":null,"net_income":-518895311.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11362369074269955,"total_assets":432070931507.0,"total_equity":228570078738.0,"profit_margin":-0.003731863862701659,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1583062113.0,"operating_margin":-0.011385287488012838},{"eps":1404.31,"pbr":null,"per":null,"roa":0.012956345939601897,"roe":0.026817170976923398,"revenue":222232384832.0,"market_cap":null,"net_income":6143518186.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09507220049396549,"total_assets":474170589041.0,"total_equity":229088974049.0,"profit_margin":0.027644567602711403,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5740483613.0,"operating_margin":0.02583099496205113},{"eps":944.25,"pbr":null,"per":null,"roa":0.0073328401114402175,"roe":0.01852859804210774,"revenue":350534114268.0,"market_cap":null,"net_income":4130866737.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06073542127692287,"total_assets":563337898307.0,"total_equity":222945455863.0,"profit_margin":0.011784492775050578,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3874650079.0,"operating_margin":0.011053560613041063},{"eps":1898.22,"pbr":null,"per":null,"roa":0.018263889597556284,"roe":0.03707788836633737,"revenue":289077171397.0,"market_cap":null,"net_income":8304226682.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08818164253790864,"total_assets":454680074452.0,"total_equity":223967087876.0,"profit_margin":0.02872667752306013,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9213745772.0,"operating_margin":0.031872962252513654},{"eps":179.37,"pbr":null,"per":null,"roa":0.001794192366559565,"roe":0.003609922842707577,"revenue":163995476193.0,"market_cap":null,"net_income":784693247.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1042646740076959,"total_assets":437351792163.0,"total_equity":217371196336.0,"profit_margin":0.004784846906853239,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18982467.0,"operating_margin":-0.00011574994286830365},{"eps":425.39,"pbr":null,"per":null,"roa":0.004178399154695617,"roe":0.008592339737048536,"revenue":174285722837.0,"market_cap":null,"net_income":1860984817.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08766712976420761,"total_assets":445382250020.0,"total_equity":216586503089.0,"profit_margin":0.010677781212982537,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1062189305.0,"operating_margin":0.006094528500153786},{"eps":1902.21,"pbr":null,"per":null,"roa":0.015858064735459414,"roe":0.038755136943987266,"revenue":316255107396.0,"market_cap":null,"net_income":8321716866.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08022120592421739,"total_assets":524762447677.0,"total_equity":214725518272.0,"profit_margin":0.026313304264142464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9164963449.0,"operating_margin":0.02897965356026348},{"eps":2446.42,"pbr":null,"per":null,"roa":0.024110767560818022,"roe":0.050589225251661527,"revenue":269578738375.0,"market_cap":null,"net_income":10702469322.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0973675736418321,"total_assets":443887540909.0,"total_equity":211556300156.0,"profit_margin":0.039700717447205464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11670962722.0,"operating_margin":0.04329333534369836},{"eps":-285.0,"pbr":null,"per":null,"roa":-0.0029861767037416493,"roe":-0.00581793798225753,"revenue":118590839799.0,"market_cap":null,"net_income":-1173280397.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12475211946449807,"total_assets":392903874553.0,"total_equity":201666019916.0,"profit_margin":-0.009893516219200376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2633145365.0,"operating_margin":-0.022203615131345108}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4489.02,"per":5.15,"date":"2024-06","close":23122.2,"source":"reported"},{"eps":4489.02,"per":5.15,"date":"2024-07","close":23122.2,"source":"reported"},{"eps":4489.02,"per":5.14,"date":"2024-08","close":23077.12,"source":"reported"},{"eps":4953.39,"per":4.66,"date":"2024-09","close":23077.12,"source":"reported"},{"eps":4953.39,"per":4.65,"date":"2024-10","close":23032.05,"source":"reported"},{"eps":4953.39,"per":4.65,"date":"2024-11","close":23032.05,"source":"reported"},{"eps":4405.19,"per":5.29,"date":"2024-12","close":23318.75,"source":"reported"},{"eps":4405.19,"per":5.23,"date":"2025-01","close":23034.38,"source":"reported"},{"eps":4405.19,"per":5.22,"date":"2025-02","close":22986.98,"source":"reported"},{"eps":3447.23,"per":6.71,"date":"2025-03","close":23129.17,"source":"reported"},{"eps":3447.23,"per":6.79,"date":"2025-04","close":23413.54,"source":"reported"},{"eps":3447.23,"per":6.97,"date":"2025-05","close":24029.69,"source":"reported"},{"eps":4426.15,"per":5.48,"date":"2025-06","close":24266.67,"source":"reported"},{"eps":4426.15,"per":5.62,"date":"2025-07","close":24882.81,"source":"reported"},{"eps":4426.15,"per":5.55,"date":"2025-08","close":24551.04,"source":"reported"},{"eps":4128.17,"per":5.98,"date":"2025-09","close":24693.23,"source":"reported"},{"eps":4128.17,"per":6.03,"date":"2025-10","close":24882.81,"source":"reported"},{"eps":4128.17,"per":6.05,"date":"2025-11","close":24977.61,"source":"reported"},{"eps":4381.35,"per":5.81,"date":"2025-12","close":25450.0,"source":"reported"},{"eps":4381.35,"per":5.87,"date":"2026-01","close":25700.0,"source":"reported"},{"eps":4381.35,"per":6.2,"date":"2026-02","close":27150.0,"source":"reported"},{"eps":4942.31,"per":5.42,"date":"2026-03","close":26800.0,"source":"reported"},{"eps":4942.31,"per":5.45,"date":"2026-04","close":26950.0,"source":"reported"},{"eps":4942.31,"per":5.26,"date":"2026-05","close":26000.0,"source":"reported"},{"eps":4491.48,"per":5.74,"date":"2026-06","close":25800.0,"source":"reported"},{"eps":4491.48,"per":5.84,"date":"2026-07","close":26250.0,"source":"reported"},{"eps":4491.48,"per":5.93,"date":"2026-08","close":26650.0,"source":"reported"},{"eps":4491.48,"per":5.92,"date":"2026-09","close":26600.0,"source":"reported"},{"eps":4491.48,"per":5.71,"date":"2026-10","close":25650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.64,"std":0.58,"count":29,"current":5.71,"lower_1sd":5.06,"upper_1sd":6.21},"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":"인천도시가스","phase":"above-fold","symbol_resolved":true}