{"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":"2026-10-23T09:51:15.802889+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.4,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":-20.0,"direction":"higher_better","percentile":30}],"summary":"매출 +35.4%","percentile":54},"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":34.0,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.5,"direction":"higher_better","percentile":27}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.9,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"일진파워(094820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1519.65억. 현재가 10,080원, 전일 대비 +0.9%, 30일 -17.5%. PER 6.4배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9963.00, 기관 순매도 604.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.93%","value_pct":1.93},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.93},"catalysts":["전분기 대비 매출 35% 성장"],"portfolio":null,"technical":{"macd":-462.7074504749453,"grade":"F","trend":"하락","atr_14":726.4285714285714,"rsi_14":33.9622641509434,"sma_20":11346.0,"sma_60":11564.666666666666,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.0로 약세 구간입니다. MACD(-462.71)가 시그널선(-301.64)을 하회합니다(데드크로스). 현재가가 SMA20(11346)과 SMA60(11565) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9669~13023 (현재 위치 12%).","bb_lower":9669.129104552172,"bb_upper":13022.870895447828,"macd_signal":-301.64418879034974},"change_pct":0.1,"chart_data":[{"date":"2024-10-23","open":9859,"high":10018,"low":9505,"close":9887,"volume":531268,"rsi_14":73.8,"sma_20":9402.0,"sma_60":9725.83,"sma_120":11179.33},{"date":"2024-10-24","open":9700,"high":10073,"low":9616,"close":9728,"volume":346871,"rsi_14":76.63,"sma_20":9449.5,"sma_60":9709.33,"sma_120":11163.83},{"date":"2024-10-25","open":9672,"high":9831,"low":9383,"close":9430,"volume":259477,"rsi_14":67.71,"sma_20":9481.0,"sma_60":9689.67,"sma_120":11145.0},{"date":"2024-10-28","open":9411,"high":10344,"low":9411,"close":9934,"volume":630798,"rsi_14":71.9,"sma_20":9543.5,"sma_60":9684.67,"sma_120":11129.17},{"date":"2024-10-29","open":10092,"high":10521,"low":9794,"close":9822,"volume":416518,"rsi_14":71.04,"sma_20":9589.5,"sma_60":9675.67,"sma_120":11109.67},{"date":"2024-10-30","open":9896,"high":9943,"low":9542,"close":9570,"volume":125622,"rsi_14":67.81,"sma_20":9630.5,"sma_60":9661.17,"sma_120":11089.25},{"date":"2024-10-31","open":9141,"high":9402,"low":9122,"close":9243,"volume":269152,"rsi_14":62.3,"sma_20":9660.5,"sma_60":9642.5,"sma_120":11066.42},{"date":"2024-11-01","open":9439,"high":9551,"low":9029,"close":9075,"volume":156011,"rsi_14":59.19,"sma_20":9695.0,"sma_60":9620.5,"sma_120":11042.33},{"date":"2024-11-04","open":9131,"high":9281,"low":8926,"close":9281,"volume":91012,"rsi_14":60.39,"sma_20":9738.0,"sma_60":9601.67,"sma_120":11016.75},{"date":"2024-11-05","open":9262,"high":9542,"low":9178,"close":9495,"volume":84415,"rsi_14":61.52,"sma_20":9787.0,"sma_60":9596.83,"sma_120":10990.17},{"date":"2024-11-06","open":9533,"high":9756,"low":9467,"close":9728,"volume":189232,"rsi_14":61.61,"sma_20":9852.5,"sma_60":9626.0,"sma_120":10968.42},{"date":"2024-11-07","open":9972,"high":10074,"low":9354,"close":9728,"volume":180456,"rsi_14":64.04,"sma_20":9922.0,"sma_60":9643.67,"sma_120":10948.25},{"date":"2024-11-08","open":9700,"high":9747,"low":9514,"close":9616,"volume":93114,"rsi_14":58.78,"sma_20":9989.0,"sma_60":9654.67,"sma_120":10923.17},{"date":"2024-11-11","open":9644,"high":9803,"low":9467,"close":9533,"volume":101630,"rsi_14":43.06,"sma_20":10050.0,"sma_60":9665.17,"sma_120":10898.33},{"date":"2024-11-12","open":9439,"high":9626,"low":9234,"close":9439,"volume":135278,"rsi_14":41.89,"sma_20":10101.0,"sma_60":9670.5,"sma_120":10871.0},{"date":"2024-11-13","open":9477,"high":9980,"low":9225,"close":9915,"volume":569404,"rsi_14":53.03,"sma_20":10172.0,"sma_60":9681.67,"sma_120":10849.67},{"date":"2024-11-14","open":9887,"high":9980,"low":9570,"close":9738,"volume":285142,"rsi_14":55.21,"sma_20":10221.5,"sma_60":9690.33,"sma_120":10827.75},{"date":"2024-11-15","open":9654,"high":9728,"low":9066,"close":9355,"volume":248184,"rsi_14":39.8,"sma_20":10260.0,"sma_60":9688.83,"sma_120":10803.08},{"date":"2024-11-18","open":9327,"high":9635,"low":9234,"close":9393,"volume":101279,"rsi_14":42.23,"sma_20":10281.0,"sma_60":9686.67,"sma_120":10777.08},{"date":"2024-11-19","open":9523,"high":9784,"low":9467,"close":9616,"volume":136862,"rsi_14":50.85,"sma_20":10265.5,"sma_60":9692.33,"sma_120":10752.08},{"date":"2024-11-20","open":9635,"high":9859,"low":9383,"close":9449,"volume":125472,"rsi_14":53.99,"sma_20":10242.0,"sma_60":9692.67,"sma_120":10723.67},{"date":"2024-11-21","open":9449,"high":9588,"low":9234,"close":9253,"volume":89568,"rsi_14":53.41,"sma_20":10216.5,"sma_60":9689.83,"sma_120":10688.25},{"date":"2024-11-22","open":9253,"high":9710,"low":9253,"close":9467,"volume":110111,"rsi_14":53.57,"sma_20":10218.5,"sma_60":9693.83,"sma_120":10652.83},{"date":"2024-11-25","open":9570,"high":9579,"low":9449,"close":9486,"volume":76001,"rsi_14":49.81,"sma_20":10194.5,"sma_60":9697.17,"sma_120":10622.33},{"date":"2024-11-26","open":9486,"high":9486,"low":9253,"close":9309,"volume":145445,"rsi_14":41.11,"sma_20":10167.0,"sma_60":9703.0,"sma_120":10592.75},{"date":"2024-11-27","open":9327,"high":9365,"low":9075,"close":9131,"volume":101257,"rsi_14":38.66,"sma_20":10143.5,"sma_60":9704.67,"sma_120":10561.33},{"date":"2024-11-28","open":9131,"high":9225,"low":9001,"close":9047,"volume":105796,"rsi_14":38.66,"sma_20":10133.0,"sma_60":9706.0,"sma_120":10530.17},{"date":"2024-11-29","open":9075,"high":9113,"low":8562,"close":8693,"volume":161011,"rsi_14":34.9,"sma_20":10112.5,"sma_60":9704.17,"sma_120":10503.33},{"date":"2024-12-02","open":8945,"high":8945,"low":8413,"close":8460,"volume":75052,"rsi_14":33.23,"sma_20":10068.5,"sma_60":9695.5,"sma_120":10475.5},{"date":"2024-12-03","open":8385,"high":8656,"low":8385,"close":8590,"volume":38055,"rsi_14":24.28,"sma_20":10020.0,"sma_60":9689.83,"sma_120":10449.08},{"date":"2024-12-04","open":8115,"high":8395,"low":7583,"close":7695,"volume":440298,"rsi_14":18.98,"sma_20":9911.0,"sma_60":9668.67,"sma_120":10410.75},{"date":"2024-12-05","open":7760,"high":7835,"low":7480,"close":7508,"volume":145209,"rsi_14":20.18,"sma_20":9793.5,"sma_60":9648.5,"sma_120":10372.83},{"date":"2024-12-06","open":7508,"high":7658,"low":6762,"close":6958,"volume":428357,"rsi_14":16.28,"sma_20":9651.0,"sma_60":9622.67,"sma_120":10329.08},{"date":"2024-12-09","open":6902,"high":7042,"low":6436,"close":6632,"volume":293006,"rsi_14":9.8,"sma_20":9495.5,"sma_60":9594.0,"sma_120":10284.58},{"date":"2024-12-10","open":6632,"high":6995,"low":6632,"close":6949,"volume":102776,"rsi_14":17.63,"sma_20":9362.0,"sma_60":9569.5,"sma_120":10242.92},{"date":"2024-12-11","open":6958,"high":7313,"low":6921,"close":7210,"volume":148509,"rsi_14":23.99,"sma_20":9217.0,"sma_60":9552.83,"sma_120":10204.42},{"date":"2024-12-12","open":7303,"high":7480,"low":7210,"close":7406,"volume":104142,"rsi_14":23.63,"sma_20":9092.0,"sma_60":9540.33,"sma_120":10167.5},{"date":"2024-12-13","open":7313,"high":7453,"low":7247,"close":7341,"volume":80910,"rsi_14":22.88,"sma_20":8984.0,"sma_60":9515.33,"sma_120":10126.83},{"date":"2024-12-16","open":7322,"high":7564,"low":7313,"close":7555,"volume":84368,"rsi_14":28.04,"sma_20":8885.5,"sma_60":9491.17,"sma_120":10089.33},{"date":"2024-12-17","open":7602,"high":7602,"low":7397,"close":7499,"volume":47600,"rsi_14":28.92,"sma_20":8772.0,"sma_60":9461.5,"sma_120":10053.0},{"date":"2024-12-18","open":7555,"high":7611,"low":7462,"close":7564,"volume":47413,"rsi_14":30.75,"sma_20":8671.0,"sma_60":9438.33,"sma_120":10019.67},{"date":"2024-12-19","open":7434,"high":7583,"low":7387,"close":7555,"volume":42607,"rsi_14":33.78,"sma_20":8580.0,"sma_60":9415.33,"sma_120":9986.58},{"date":"2024-12-20","open":7714,"high":7760,"low":7434,"close":7480,"volume":97754,"rsi_14":35.38,"sma_20":8473.5,"sma_60":9391.0,"sma_120":9953.0},{"date":"2024-12-23","open":7490,"high":7770,"low":7490,"close":7751,"volume":81758,"rsi_14":37.97,"sma_20":8380.5,"sma_60":9372.83,"sma_120":9924.17},{"date":"2024-12-24","open":7704,"high":7975,"low":7658,"close":7695,"volume":41693,"rsi_14":50.0,"sma_20":8294.0,"sma_60":9350.17,"sma_120":9893.5},{"date":"2024-12-26","open":7704,"high":7770,"low":7611,"close":7630,"volume":46678,"rsi_14":52.4,"sma_20":8213.5,"sma_60":9329.17,"sma_120":9862.58},{"date":"2024-12-27","open":7785,"high":7950,"low":7639,"close":7688,"volume":52139,"rsi_14":59.41,"sma_20":8124.0,"sma_60":9305.83,"sma_120":9831.58},{"date":"2024-12-30","open":7678,"high":7776,"low":7552,"close":7746,"volume":32184,"rsi_14":70.48,"sma_20":8056.5,"sma_60":9288.0,"sma_120":9802.33},{"date":"2025-01-02","open":7746,"high":7921,"low":7669,"close":7824,"volume":27211,"rsi_14":66.3,"sma_20":8005.5,"sma_60":9270.67,"sma_120":9773.92},{"date":"2025-01-03","open":7756,"high":7999,"low":7756,"close":7873,"volume":33539,"rsi_14":61.49,"sma_20":7950.0,"sma_60":9252.33,"sma_120":9743.92},{"date":"2025-01-06","open":7941,"high":8067,"low":7882,"close":7999,"volume":48569,"rsi_14":59.48,"sma_20":7949.0,"sma_60":9237.5,"sma_120":9711.08},{"date":"2025-01-07","open":8009,"high":8106,"low":7960,"close":7970,"volume":36596,"rsi_14":61.07,"sma_20":7956.5,"sma_60":9224.0,"sma_120":9673.08},{"date":"2025-01-08","open":7892,"high":7960,"low":7795,"close":7921,"volume":39614,"rsi_14":51.91,"sma_20":7991.0,"sma_60":9210.33,"sma_120":9634.33},{"date":"2025-01-09","open":7980,"high":8096,"low":7785,"close":8048,"volume":74658,"rsi_14":58.7,"sma_20":8049.5,"sma_60":9198.33,"sma_120":9598.5},{"date":"2025-01-10","open":8407,"high":8650,"low":8203,"close":8271,"volume":268851,"rsi_14":62.99,"sma_20":8102.5,"sma_60":9188.5,"sma_120":9565.33},{"date":"2025-01-13","open":8417,"high":9438,"low":8330,"close":8952,"volume":1434313,"rsi_14":74.89,"sma_20":8176.5,"sma_60":9188.5,"sma_120":9536.42},{"date":"2025-01-14","open":8825,"high":9088,"low":8777,"close":8961,"volume":213620,"rsi_14":77.78,"sma_20":8240.5,"sma_60":9184.67,"sma_120":9512.25},{"date":"2025-01-15","open":8796,"high":8932,"low":8679,"close":8728,"volume":149466,"rsi_14":65.88,"sma_20":8296.0,"sma_60":9180.0,"sma_120":9487.0},{"date":"2025-01-16","open":8864,"high":9020,"low":8786,"close":8864,"volume":105342,"rsi_14":69.86,"sma_20":8347.0,"sma_60":9171.17,"sma_120":9463.17},{"date":"2025-01-17","open":9243,"high":9894,"low":9088,"close":9263,"volume":1031141,"rsi_14":76.68,"sma_20":8421.5,"sma_60":9153.0,"sma_120":9446.42},{"date":"2025-01-20","open":9340,"high":9661,"low":9243,"close":9253,"volume":306816,"rsi_14":85.46,"sma_20":8492.0,"sma_60":9135.0,"sma_120":9430.42},{"date":"2025-01-21","open":9301,"high":9379,"low":9195,"close":9233,"volume":119399,"rsi_14":84.3,"sma_20":8562.0,"sma_60":9119.5,"sma_120":9414.42},{"date":"2025-01-22","open":9370,"high":9651,"low":9321,"close":9418,"volume":233592,"rsi_14":85.04,"sma_20":8645.5,"sma_60":9112.5,"sma_120":9401.08},{"date":"2025-01-23","open":9476,"high":9690,"low":9253,"close":9331,"volume":179984,"rsi_14":81.51,"sma_20":8710.0,"sma_60":9095.0,"sma_120":9389.83},{"date":"2025-01-24","open":9564,"high":9642,"low":9301,"close":9389,"volume":134341,"rsi_14":80.95,"sma_20":8780.5,"sma_60":9080.5,"sma_120":9378.08},{"date":"2025-01-31","open":9146,"high":9214,"low":8981,"close":9107,"volume":100896,"rsi_14":72.76,"sma_20":8840.0,"sma_60":9065.67,"sma_120":9363.42},{"date":"2025-02-03","open":8942,"high":9088,"low":8777,"close":8786,"volume":118978,"rsi_14":65.61,"sma_20":8896.5,"sma_60":9051.17,"sma_120":9346.83},{"date":"2025-02-04","open":8854,"high":9088,"low":8835,"close":9058,"volume":111337,"rsi_14":67.33,"sma_20":8964.0,"sma_60":9044.33,"sma_120":9332.42},{"date":"2025-02-05","open":9058,"high":9058,"low":8796,"close":8854,"volume":66771,"rsi_14":60.07,"sma_20":9017.0,"sma_60":9030.33,"sma_120":9316.0},{"date":"2025-02-06","open":9146,"high":9535,"low":9136,"close":9195,"volume":172004,"rsi_14":54.75,"sma_20":9085.0,"sma_60":9018.33,"sma_120":9307.58},{"date":"2025-02-07","open":9117,"high":9117,"low":8845,"close":8884,"volume":99544,"rsi_14":48.64,"sma_20":9130.5,"sma_60":8996.83,"sma_120":9311.42},{"date":"2025-02-10","open":8913,"high":8971,"low":8767,"close":8913,"volume":57500,"rsi_14":53.48,"sma_20":9179.0,"sma_60":8976.33,"sma_120":9310.0},{"date":"2025-02-11","open":9020,"high":9020,"low":8825,"close":8913,"volume":42303,"rsi_14":50.97,"sma_20":9230.0,"sma_60":8957.33,"sma_120":9306.0},{"date":"2025-02-12","open":8913,"high":8990,"low":8786,"close":8932,"volume":50389,"rsi_14":42.27,"sma_20":9275.5,"sma_60":8940.17,"sma_120":9302.67},{"date":"2025-02-13","open":8932,"high":9068,"low":8922,"close":8942,"volume":46664,"rsi_14":42.73,"sma_20":9310.0,"sma_60":8924.83,"sma_120":9297.67},{"date":"2025-02-14","open":8913,"high":9360,"low":8864,"close":9136,"volume":177725,"rsi_14":47.9,"sma_20":9319.5,"sma_60":8904.33,"sma_120":9293.0},{"date":"2025-02-17","open":8990,"high":9185,"low":8806,"close":9185,"volume":101066,"rsi_14":44.64,"sma_20":9331.0,"sma_60":8887.83,"sma_120":9289.08},{"date":"2025-02-18","open":9360,"high":9476,"low":9224,"close":9282,"volume":161853,"rsi_14":48.89,"sma_20":9359.5,"sma_60":8879.83,"sma_120":9284.33},{"date":"2025-02-19","open":9496,"high":9506,"low":9107,"close":9292,"volume":81747,"rsi_14":47.73,"sma_20":9381.5,"sma_60":8871.33,"sma_120":9279.0},{"date":"2025-02-20","open":9185,"high":9292,"low":8952,"close":9049,"volume":72534,"rsi_14":48.61,"sma_20":9370.5,"sma_60":8854.67,"sma_120":9273.5},{"date":"2025-02-21","open":9049,"high":9175,"low":8990,"close":9088,"volume":32137,"rsi_14":58.29,"sma_20":9362.0,"sma_60":8841.67,"sma_120":9267.17},{"date":"2025-02-24","open":8922,"high":9078,"low":8913,"close":8990,"volume":60909,"rsi_14":47.93,"sma_20":9349.5,"sma_60":8830.5,"sma_120":9260.17},{"date":"2025-02-25","open":8903,"high":9088,"low":8845,"close":9010,"volume":45481,"rsi_14":55.33,"sma_20":9328.5,"sma_60":8815.83,"sma_120":9254.83},{"date":"2025-02-26","open":8903,"high":9039,"low":8854,"close":8913,"volume":46366,"rsi_14":38.4,"sma_20":9307.0,"sma_60":8799.17,"sma_120":9248.17},{"date":"2025-02-27","open":8913,"high":9000,"low":8806,"close":8854,"volume":45377,"rsi_14":48.48,"sma_20":9279.5,"sma_60":8784.67,"sma_120":9243.83},{"date":"2025-02-28","open":8747,"high":8777,"low":8573,"close":8777,"volume":85787,"rsi_14":43.27,"sma_20":9262.5,"sma_60":8772.0,"sma_120":9238.33},{"date":"2025-03-04","open":8728,"high":8777,"low":8456,"close":8621,"volume":35276,"rsi_14":37.5,"sma_20":9254.0,"sma_60":8758.17,"sma_120":9232.08},{"date":"2025-03-05","open":8553,"high":8913,"low":8553,"close":8913,"volume":56860,"rsi_14":49.32,"sma_20":9246.5,"sma_60":8755.67,"sma_120":9229.92},{"date":"2025-03-06","open":8913,"high":9156,"low":8913,"close":9010,"volume":81269,"rsi_14":52.23,"sma_20":9254.5,"sma_60":8759.0,"sma_120":9227.25},{"date":"2025-03-07","open":8864,"high":9603,"low":8825,"close":9321,"volume":215061,"rsi_14":55.62,"sma_20":9261.0,"sma_60":8765.33,"sma_120":9227.58},{"date":"2025-03-10","open":9321,"high":9340,"low":8961,"close":9039,"volume":52644,"rsi_14":46.11,"sma_20":9269.0,"sma_60":8782.83,"sma_120":9225.75},{"date":"2025-03-11","open":8641,"high":8854,"low":8602,"close":8806,"volume":51675,"rsi_14":38.16,"sma_20":9263.5,"sma_60":8799.67,"sma_120":9224.08},{"date":"2025-03-12","open":8845,"high":9029,"low":8728,"close":8767,"volume":77352,"rsi_14":37.14,"sma_20":9256.0,"sma_60":8825.67,"sma_120":9224.17},{"date":"2025-03-13","open":8903,"high":8922,"low":8679,"close":8699,"volume":35701,"rsi_14":40.62,"sma_20":9244.0,"sma_60":8856.33,"sma_120":9225.17},{"date":"2025-03-14","open":8699,"high":8922,"low":8699,"close":8913,"volume":43879,"rsi_14":45.71,"sma_20":9242.5,"sma_60":8885.0,"sma_120":9227.25},{"date":"2025-03-17","open":8961,"high":9058,"low":8777,"close":8845,"volume":48508,"rsi_14":46.38,"sma_20":9227.5,"sma_60":8907.83,"sma_120":9230.33},{"date":"2025-03-18","open":8777,"high":8874,"low":8679,"close":8825,"volume":30511,"rsi_14":45.41,"sma_20":9209.0,"sma_60":8926.83,"sma_120":9233.58},{"date":"2025-03-19","open":8825,"high":8942,"low":8786,"close":8835,"volume":40946,"rsi_14":47.98,"sma_20":9186.0,"sma_60":8947.17,"sma_120":9231.25},{"date":"2025-03-20","open":8835,"high":8874,"low":8718,"close":8728,"volume":47345,"rsi_14":46.8,"sma_20":9157.0,"sma_60":8961.83,"sma_120":9226.5},{"date":"2025-03-21","open":8728,"high":8903,"low":8514,"close":8786,"volume":64135,"rsi_14":50.25,"sma_20":9143.5,"sma_60":8978.5,"sma_120":9220.0},{"date":"2025-03-24","open":8728,"high":8786,"low":8670,"close":8679,"volume":26412,"rsi_14":51.53,"sma_20":9122.5,"sma_60":8992.17,"sma_120":9215.25},{"date":"2025-03-25","open":8650,"high":8796,"low":8543,"close":8563,"volume":49933,"rsi_14":39.89,"sma_20":9100.5,"sma_60":9004.0,"sma_120":9209.67},{"date":"2025-03-26","open":8563,"high":8709,"low":8461,"close":8650,"volume":28093,"rsi_14":39.55,"sma_20":9082.0,"sma_60":9018.67,"sma_120":9204.83},{"date":"2025-03-27","open":8553,"high":8922,"low":8456,"close":8456,"volume":100390,"rsi_14":23.03,"sma_20":9058.5,"sma_60":9025.17,"sma_120":9199.0},{"date":"2025-03-28","open":8504,"high":8504,"low":8232,"close":8291,"volume":41640,"rsi_14":24.84,"sma_20":9029.5,"sma_60":9029.83,"sma_120":9190.0},{"date":"2025-03-31","open":8184,"high":8242,"low":8019,"close":8019,"volume":44499,"rsi_14":24.2,"sma_20":8990.5,"sma_60":9031.0,"sma_120":9180.08},{"date":"2025-04-01","open":8019,"high":8310,"low":8009,"close":8213,"volume":31126,"rsi_14":33.53,"sma_20":8969.5,"sma_60":9040.0,"sma_120":9172.92},{"date":"2025-04-02","open":8261,"high":8291,"low":8019,"close":8096,"volume":18248,"rsi_14":32.58,"sma_20":8927.5,"sma_60":9046.0,"sma_120":9167.0},{"date":"2025-04-03","open":8096,"high":8096,"low":7882,"close":7989,"volume":20929,"rsi_14":21.56,"sma_20":8875.0,"sma_60":9048.83,"sma_120":9159.75},{"date":"2025-04-04","open":7989,"high":8116,"low":7659,"close":7960,"volume":51570,"rsi_14":22.09,"sma_20":8805.0,"sma_60":9050.33,"sma_120":9151.33},{"date":"2025-04-07","open":7844,"high":7844,"low":7328,"close":7377,"volume":65273,"rsi_14":16.29,"sma_20":8719.5,"sma_60":9039.67,"sma_120":9138.58},{"date":"2025-04-08","open":7435,"high":7785,"low":7426,"close":7581,"volume":53446,"rsi_14":23.24,"sma_20":8656.5,"sma_60":9033.0,"sma_120":9128.5},{"date":"2025-04-09","open":7503,"high":7601,"low":7115,"close":7387,"volume":29823,"rsi_14":22.4,"sma_20":8585.5,"sma_60":9023.83,"sma_120":9117.08},{"date":"2025-04-10","open":7737,"high":7844,"low":7630,"close":7844,"volume":35038,"rsi_14":33.33,"sma_20":8541.5,"sma_60":9020.33,"sma_120":9109.33},{"date":"2025-04-11","open":7785,"high":8067,"low":7746,"close":8067,"volume":26686,"rsi_14":39.6,"sma_20":8498.0,"sma_60":9016.83,"sma_120":9102.67},{"date":"2025-04-14","open":8096,"high":8174,"low":7620,"close":8174,"volume":22581,"rsi_14":43.38,"sma_20":8463.5,"sma_60":9003.5,"sma_120":9096.0},{"date":"2025-04-15","open":8213,"high":8504,"low":8184,"close":8495,"volume":37760,"rsi_14":47.55,"sma_20":8446.5,"sma_60":8995.5,"sma_120":9090.08},{"date":"2025-04-16","open":8495,"high":8534,"low":8368,"close":8427,"volume":15741,"rsi_14":49.52,"sma_20":8425.5,"sma_60":8990.33,"sma_120":9085.17},{"date":"2025-04-17","open":8446,"high":8573,"low":8398,"close":8573,"volume":19482,"rsi_14":54.66,"sma_20":8417.5,"sma_60":8985.33,"sma_120":9078.25},{"date":"2025-04-18","open":8767,"high":9039,"low":8709,"close":8942,"volume":113480,"rsi_14":64.8,"sma_20":8425.5,"sma_60":8979.83,"sma_120":9066.42},{"date":"2025-04-21","open":8990,"high":9029,"low":8738,"close":8747,"volume":41582,"rsi_14":58.57,"sma_20":8429.0,"sma_60":8971.17,"sma_120":9053.08},{"date":"2025-04-22","open":8553,"high":8757,"low":8553,"close":8641,"volume":29606,"rsi_14":58.75,"sma_20":8433.0,"sma_60":8961.0,"sma_120":9040.25},{"date":"2025-04-23","open":8757,"high":8893,"low":8728,"close":8796,"volume":27441,"rsi_14":62.77,"sma_20":8440.5,"sma_60":8950.33,"sma_120":9031.42},{"date":"2025-04-24","open":8835,"high":8971,"low":8738,"close":8913,"volume":30530,"rsi_14":64.67,"sma_20":8464.0,"sma_60":8943.17,"sma_120":9019.08},{"date":"2025-04-25","open":9146,"high":9301,"low":8961,"close":8990,"volume":51176,"rsi_14":79.43,"sma_20":8500.0,"sma_60":8936.33,"sma_120":9008.42},{"date":"2025-04-28","open":9058,"high":9165,"low":8922,"close":9020,"volume":39718,"rsi_14":78.03,"sma_20":8551.5,"sma_60":8934.83,"sma_120":9000.25},{"date":"2025-04-29","open":9039,"high":9127,"low":8475,"close":9000,"volume":30621,"rsi_14":83.74,"sma_20":8592.0,"sma_60":8938.5,"sma_120":8994.83},{"date":"2025-04-30","open":9088,"high":9107,"low":8893,"close":8922,"volume":26463,"rsi_14":76.81,"sma_20":8634.5,"sma_60":8936.17,"sma_120":8990.25},{"date":"2025-05-02","open":9301,"high":9331,"low":8747,"close":8903,"volume":88276,"rsi_14":73.12,"sma_20":8681.5,"sma_60":8937.0,"sma_120":8983.67},{"date":"2025-05-07","open":8339,"high":8699,"low":8339,"close":8543,"volume":63816,"rsi_14":58.96,"sma_20":8711.5,"sma_60":8925.83,"sma_120":8972.08},{"date":"2025-05-08","open":8573,"high":8650,"low":8504,"close":8650,"volume":19756,"rsi_14":54.21,"sma_20":8777.0,"sma_60":8921.83,"sma_120":8959.33},{"date":"2025-05-09","open":8650,"high":8670,"low":8466,"close":8543,"volume":29263,"rsi_14":53.09,"sma_20":8826.5,"sma_60":8915.5,"sma_120":8945.92},{"date":"2025-05-12","open":8602,"high":8893,"low":8602,"close":8796,"volume":37546,"rsi_14":55.61,"sma_20":8899.0,"sma_60":8913.5,"sma_120":8935.42},{"date":"2025-05-13","open":8893,"high":8893,"low":8728,"close":8777,"volume":20628,"rsi_14":44.97,"sma_20":8947.0,"sma_60":8910.83,"sma_120":8925.5},{"date":"2025-05-14","open":8835,"high":9010,"low":8835,"close":8942,"volume":38622,"rsi_14":56.02,"sma_20":8992.0,"sma_60":8910.83,"sma_120":8917.83},{"date":"2025-05-15","open":8990,"high":9000,"low":8796,"close":8884,"volume":32623,"rsi_14":57.76,"sma_20":9028.5,"sma_60":8906.5,"sma_120":8905.42},{"date":"2025-05-16","open":8971,"high":9622,"low":8942,"close":9544,"volume":284844,"rsi_14":68.08,"sma_20":9082.5,"sma_60":8912.67,"sma_120":8900.25},{"date":"2025-05-19","open":10448,"high":10925,"low":9583,"close":9817,"volume":684442,"rsi_14":70.31,"sma_20":9154.0,"sma_60":8921.83,"sma_120":8900.83},{"date":"2025-05-20","open":9719,"high":10575,"low":9719,"close":10293,"volume":442372,"rsi_14":74.81,"sma_20":9242.5,"sma_60":8939.0,"sma_120":8905.17},{"date":"2025-05-21","open":10594,"high":10594,"low":10176,"close":10264,"volume":188715,"rsi_14":73.7,"sma_20":9310.5,"sma_60":8959.83,"sma_120":8907.25},{"date":"2025-05-22","open":10157,"high":11148,"low":9855,"close":10293,"volume":617567,"rsi_14":74.54,"sma_20":9390.0,"sma_60":8980.5,"sma_120":8911.08},{"date":"2025-05-23","open":10721,"high":11624,"low":10312,"close":10837,"volume":1146995,"rsi_14":80.88,"sma_20":9503.0,"sma_60":9012.17,"sma_120":8921.33},{"date":"2025-05-26","open":13228,"high":13403,"low":11722,"close":11906,"volume":2150240,"rsi_14":86.18,"sma_20":9663.0,"sma_60":9061.83,"sma_120":8938.83},{"date":"2025-05-27","open":11731,"high":12626,"low":11702,"close":12305,"volume":745718,"rsi_14":94.9,"sma_20":9837.5,"sma_60":9120.0,"sma_120":8959.58},{"date":"2025-05-28","open":12713,"high":12713,"low":11313,"close":11401,"volume":616107,"rsi_14":77.58,"sma_20":9961.5,"sma_60":9163.67,"sma_120":8974.17},{"date":"2025-05-29","open":11391,"high":11586,"low":11090,"close":11391,"volume":299277,"rsi_14":79.13,"sma_20":10083.5,"sma_60":9208.5,"sma_120":8990.25},{"date":"2025-05-30","open":11236,"high":11294,"low":10876,"close":10983,"volume":202226,"rsi_14":71.68,"sma_20":10185.5,"sma_60":9249.0,"sma_120":9003.58},{"date":"2025-06-02","open":10604,"high":11051,"low":10458,"close":10789,"volume":188260,"rsi_14":69.27,"sma_20":10281.5,"sma_60":9281.17,"sma_120":9018.42},{"date":"2025-06-04","open":10623,"high":10895,"low":10448,"close":10808,"volume":202559,"rsi_14":68.39,"sma_20":10379.5,"sma_60":9312.0,"sma_120":9035.5},{"date":"2025-06-05","open":11459,"high":11605,"low":10497,"close":11022,"volume":438762,"rsi_14":70.45,"sma_20":10507.0,"sma_60":9341.17,"sma_120":9053.25},{"date":"2025-06-09","open":11041,"high":11168,"low":10652,"close":10740,"volume":224488,"rsi_14":62.32,"sma_20":10614.5,"sma_60":9370.33,"sma_120":9076.58},{"date":"2025-06-10","open":10769,"high":10779,"low":10497,"close":10682,"volume":116989,"rsi_14":59.33,"sma_20":10724.5,"sma_60":9402.5,"sma_120":9101.08},{"date":"2025-06-11","open":10711,"high":10973,"low":10575,"close":10876,"volume":148999,"rsi_14":56.7,"sma_20":10831.5,"sma_60":9438.67,"sma_120":9132.17},{"date":"2025-06-12","open":11391,"high":12062,"low":11206,"close":11440,"volume":869576,"rsi_14":62.03,"sma_20":10968.5,"sma_60":9485.67,"sma_120":9171.0},{"date":"2025-06-13","open":11459,"high":11517,"low":11002,"close":11488,"volume":272828,"rsi_14":62.18,"sma_20":11099.5,"sma_60":9529.83,"sma_120":9207.42},{"date":"2025-06-16","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":57.46,"sma_20":11233.5,"sma_60":9575.17,"sma_120":9241.5},{"date":"2025-06-17","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":43.66,"sma_20":11333.5,"sma_60":9620.83,"sma_120":9273.83},{"date":"2025-06-18","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":35.91,"sma_20":11419.5,"sma_60":9666.33,"sma_120":9306.75},{"date":"2025-06-19","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":52.2,"sma_20":11481.0,"sma_60":9713.67,"sma_120":9337.75},{"date":"2025-06-20","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":52.45,"sma_20":11544.0,"sma_60":9760.0,"sma_120":9369.25},{"date":"2025-06-23","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":66.05,"sma_20":11605.5,"sma_60":9808.17,"sma_120":9400.17},{"date":"2025-06-24","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":75.35,"sma_20":11639.0,"sma_60":9858.33,"sma_120":9431.17},{"date":"2025-06-25","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":75.0,"sma_20":11617.5,"sma_60":9907.0,"sma_120":9462.83},{"date":"2025-06-26","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":70.34,"sma_20":11575.5,"sma_60":9959.0,"sma_120":9492.08},{"date":"2025-06-27","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":93.26,"sma_20":11580.0,"sma_60":10013.83,"sma_120":9521.83},{"date":"2025-06-30","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11585.0,"sma_60":10073.33,"sma_120":9552.17},{"date":"2025-07-01","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11611.0,"sma_60":10129.5,"sma_120":9584.75},{"date":"2025-07-02","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11647.0,"sma_60":10187.67,"sma_120":9616.83},{"date":"2025-07-03","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11682.0,"sma_60":10247.67,"sma_120":9648.25},{"date":"2025-07-04","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11706.0,"sma_60":10308.17,"sma_120":9679.25},{"date":"2025-07-07","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11744.5,"sma_60":10378.67,"sma_120":9709.17},{"date":"2025-07-08","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11786.0,"sma_60":10445.67,"sma_120":9739.33},{"date":"2025-07-09","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11817.5,"sma_60":10516.0,"sma_120":9769.92},{"date":"2025-07-10","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10578.5,"sma_120":9799.42},{"date":"2025-07-11","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10637.17,"sma_120":9827.0},{"date":"2025-07-14","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10694.0,"sma_120":9848.75},{"date":"2025-07-15","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10745.33,"sma_120":9870.42},{"date":"2025-07-16","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10797.83,"sma_120":9894.08},{"date":"2025-07-17","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10847.83,"sma_120":9916.58},{"date":"2025-07-18","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10891.5,"sma_120":9935.67},{"date":"2025-07-21","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10938.5,"sma_120":9954.83},{"date":"2025-07-22","open":11488,"high":11488,"low":11488,"close":11488,"volume":0,"rsi_14":100.0,"sma_20":11820.0,"sma_60":10987.33,"sma_120":9974.17},{"date":"2025-07-23","open":11119,"high":11323,"low":10011,"close":10769,"volume":286287,"rsi_14":0.0,"sma_20":11783.0,"sma_60":11021.17,"sma_120":9985.75},{"date":"2025-07-24","open":11138,"high":11255,"low":10876,"close":10876,"volume":138448,"rsi_14":12.94,"sma_20":11751.5,"sma_60":11054.83,"sma_120":9999.0},{"date":"2025-07-25","open":10895,"high":10983,"low":10439,"close":10439,"volume":89319,"rsi_14":8.46,"sma_20":11697.5,"sma_60":11079.67,"sma_120":10008.0},{"date":"2025-07-28","open":10351,"high":10409,"low":9768,"close":9875,"volume":139543,"rsi_14":5.85,"sma_20":11614.5,"sma_60":11094.33,"sma_120":10014.58},{"date":"2025-07-29","open":9632,"high":9982,"low":9476,"close":9787,"volume":118468,"rsi_14":5.58,"sma_20":11527.0,"sma_60":11107.83,"sma_120":10023.17},{"date":"2025-07-30","open":9768,"high":9836,"low":9622,"close":9671,"volume":53342,"rsi_14":5.26,"sma_20":11433.5,"sma_60":11120.67,"sma_120":10028.42},{"date":"2025-07-31","open":9729,"high":9836,"low":9661,"close":9807,"volume":38413,"rsi_14":11.21,"sma_20":11347.0,"sma_60":11136.17,"sma_120":10036.58},{"date":"2025-08-01","open":9758,"high":9758,"low":9301,"close":9350,"volume":79764,"rsi_14":9.26,"sma_20":11237.0,"sma_60":11150.0,"sma_120":10037.92},{"date":"2025-08-04","open":9292,"high":9681,"low":9263,"close":9593,"volume":43082,"rsi_14":16.95,"sma_20":11139.5,"sma_60":11166.17,"sma_120":10044.0},{"date":"2025-08-05","open":9710,"high":9797,"low":9535,"close":9768,"volume":25428,"rsi_14":21.73,"sma_20":11051.0,"sma_60":11187.17,"sma_120":10051.33},{"date":"2025-08-06","open":9914,"high":10205,"low":9787,"close":10060,"volume":70820,"rsi_14":28.57,"sma_20":10977.5,"sma_60":11208.83,"sma_120":10061.17},{"date":"2025-08-07","open":10108,"high":10186,"low":10030,"close":10089,"volume":28791,"rsi_14":29.19,"sma_20":10905.5,"sma_60":11231.33,"sma_120":10071.08},{"date":"2025-08-08","open":10089,"high":10118,"low":9982,"close":10069,"volume":36215,"rsi_14":29.02,"sma_20":10832.5,"sma_60":11250.67,"sma_120":10080.75},{"date":"2025-08-11","open":10196,"high":10448,"low":10098,"close":10303,"volume":60375,"rsi_14":33.6,"sma_20":10771.5,"sma_60":11275.0,"sma_120":10090.75},{"date":"2025-08-12","open":10303,"high":10478,"low":9924,"close":10030,"volume":57208,"rsi_14":38.34,"sma_20":10696.5,"sma_60":11283.33,"sma_120":10098.0},{"date":"2025-08-13","open":10030,"high":10108,"low":9914,"close":10089,"volume":29506,"rsi_14":37.38,"sma_20":10624.5,"sma_60":11288.0,"sma_120":10104.92},{"date":"2025-08-14","open":10030,"high":10118,"low":9885,"close":9982,"volume":25490,"rsi_14":41.81,"sma_20":10547.0,"sma_60":11282.67,"sma_120":10110.83},{"date":"2025-08-18","open":9904,"high":10167,"low":9904,"close":10011,"volume":30752,"rsi_14":53.02,"sma_20":10471.0,"sma_60":11278.33,"sma_120":10119.08},{"date":"2025-08-19","open":9904,"high":9904,"low":9525,"close":9593,"volume":75831,"rsi_14":46.24,"sma_20":10373.5,"sma_60":11266.33,"sma_120":10123.42},{"date":"2025-08-20","open":9068,"high":9204,"low":8718,"close":9136,"volume":132242,"rsi_14":40.86,"sma_20":10252.5,"sma_60":11237.17,"sma_120":10124.67},{"date":"2025-08-21","open":9068,"high":9700,"low":9049,"close":9447,"volume":119162,"rsi_14":44.2,"sma_20":10184.5,"sma_60":11195.0,"sma_120":10128.42},{"date":"2025-08-22","open":9749,"high":10079,"low":9612,"close":10050,"volume":98569,"rsi_14":60.78,"sma_20":10142.0,"sma_60":11156.33,"sma_120":10138.17},{"date":"2025-08-25","open":10769,"high":10905,"low":10293,"close":10458,"volume":159518,"rsi_14":62.68,"sma_20":10143.0,"sma_60":11140.17,"sma_120":10151.92},{"date":"2025-08-26","open":10147,"high":10983,"low":10001,"close":10371,"volume":136161,"rsi_14":59.06,"sma_20":10168.5,"sma_60":11122.67,"sma_120":10165.58},{"date":"2025-08-27","open":10487,"high":10526,"low":10186,"close":10283,"volume":98342,"rsi_14":53.58,"sma_20":10194.0,"sma_60":11110.67,"sma_120":10179.83},{"date":"2025-08-28","open":10886,"high":10973,"low":10555,"close":10575,"volume":234604,"rsi_14":57.18,"sma_20":10240.5,"sma_60":11107.0,"sma_120":10194.08},{"date":"2025-08-29","open":10789,"high":11002,"low":10458,"close":10769,"volume":139986,"rsi_14":59.84,"sma_20":10290.0,"sma_60":11106.33,"sma_120":10209.17},{"date":"2025-09-01","open":10662,"high":11100,"low":10604,"close":10643,"volume":150077,"rsi_14":54.93,"sma_20":10356.5,"sma_60":11099.83,"sma_120":10220.5},{"date":"2025-09-02","open":10652,"high":10857,"low":10546,"close":10614,"volume":59858,"rsi_14":59.09,"sma_20":10409.0,"sma_60":11097.67,"sma_120":10234.0},{"date":"2025-09-03","open":10633,"high":10993,"low":10614,"close":10808,"volume":95661,"rsi_14":60.76,"sma_20":10462.5,"sma_60":11099.83,"sma_120":10251.17},{"date":"2025-09-04","open":11537,"high":11867,"low":11352,"close":11556,"volume":448795,"rsi_14":69.76,"sma_20":10539.5,"sma_60":11111.5,"sma_120":10275.08},{"date":"2025-09-05","open":11420,"high":11469,"low":11168,"close":11226,"volume":158164,"rsi_14":64.17,"sma_20":10598.0,"sma_60":11107.83,"sma_120":10296.75},{"date":"2025-09-08","open":11100,"high":11294,"low":10837,"close":10934,"volume":102832,"rsi_14":66.12,"sma_20":10642.5,"sma_60":11098.33,"sma_120":10314.08},{"date":"2025-09-09","open":10740,"high":11012,"low":10594,"close":10925,"volume":120173,"rsi_14":74.08,"sma_20":10674.5,"sma_60":11088.67,"sma_120":10331.92},{"date":"2025-09-10","open":10925,"high":10973,"low":10750,"close":10973,"volume":76267,"rsi_14":72.11,"sma_20":10723.0,"sma_60":11079.83,"sma_120":10350.33},{"date":"2025-09-11","open":10963,"high":10973,"low":10371,"close":10448,"volume":187641,"rsi_14":55.91,"sma_20":10741.5,"sma_60":11062.0,"sma_120":10364.17},{"date":"2025-09-12","open":10166,"high":10273,"low":9914,"close":10225,"volume":166406,"rsi_14":46.34,"sma_20":10754.0,"sma_60":11040.33,"sma_120":10377.0},{"date":"2025-09-15","open":10118,"high":10283,"low":9778,"close":9894,"volume":100611,"rsi_14":43.06,"sma_20":10748.0,"sma_60":11013.0,"sma_120":10386.5},{"date":"2025-09-16","open":10030,"high":10215,"low":10011,"close":10098,"volume":102010,"rsi_14":47.4,"sma_20":10774.0,"sma_60":10989.17,"sma_120":10398.67},{"date":"2025-09-17","open":10098,"high":10098,"low":9894,"close":9962,"volume":45647,"rsi_14":40.97,"sma_20":10816.5,"sma_60":10963.0,"sma_120":10410.67},{"date":"2025-09-18","open":10050,"high":10050,"low":9894,"close":9933,"volume":33629,"rsi_14":37.05,"sma_20":10841.5,"sma_60":10936.33,"sma_120":10421.67},{"date":"2025-09-19","open":10350,"high":10420,"low":10100,"close":10220,"volume":89294,"rsi_14":38.56,"sma_20":10835.5,"sma_60":10909.67,"sma_120":10434.33},{"date":"2025-09-22","open":10186,"high":10371,"low":10040,"close":10040,"volume":111645,"rsi_14":40.98,"sma_20":10814.0,"sma_60":10884.83,"sma_120":10449.33},{"date":"2025-09-23","open":9992,"high":10244,"low":9972,"close":10050,"volume":83048,"rsi_14":37.34,"sma_20":10797.5,"sma_60":10860.17,"sma_120":10466.75},{"date":"2025-09-24","open":10147,"high":10672,"low":10030,"close":10604,"volume":253028,"rsi_14":32.99,"sma_20":10814.0,"sma_60":10845.0,"sma_120":10487.25},{"date":"2025-09-25","open":10769,"high":10769,"low":10312,"close":10409,"volume":79413,"rsi_14":34.67,"sma_20":10805.5,"sma_60":10826.5,"sma_120":10507.08},{"date":"2025-09-26","open":10448,"high":10448,"low":10040,"close":10157,"volume":78767,"rsi_14":35.19,"sma_20":10774.0,"sma_60":10803.67,"sma_120":10525.67},{"date":"2025-09-29","open":10128,"high":10137,"low":9894,"close":10137,"volume":65026,"rsi_14":35.06,"sma_20":10748.0,"sma_60":10780.5,"sma_120":10544.33},{"date":"2025-09-30","open":10137,"high":10147,"low":9933,"close":9982,"volume":29300,"rsi_14":31.91,"sma_20":10715.5,"sma_60":10754.67,"sma_120":10566.67},{"date":"2025-10-01","open":10011,"high":10176,"low":9758,"close":9933,"volume":216021,"rsi_14":38.63,"sma_20":10670.5,"sma_60":10728.0,"sma_120":10586.83},{"date":"2025-10-02","open":9933,"high":9933,"low":9749,"close":9826,"volume":69501,"rsi_14":40.72,"sma_20":10581.5,"sma_60":10699.5,"sma_120":10607.75},{"date":"2025-10-10","open":9914,"high":10273,"low":9758,"close":10166,"volume":128935,"rsi_14":56.31,"sma_20":10527.0,"sma_60":10676.83,"sma_120":10627.67},{"date":"2025-10-13","open":10060,"high":10516,"low":9885,"close":10351,"volume":91214,"rsi_14":55.91,"sma_20":10497.0,"sma_60":10657.33,"sma_120":10647.25},{"date":"2025-10-14","open":10555,"high":10886,"low":10283,"close":10497,"volume":140733,"rsi_14":62.44,"sma_20":10475.0,"sma_60":10640.33,"sma_120":10667.17},{"date":"2025-10-15","open":10516,"high":11129,"low":10516,"close":11119,"volume":250623,"rsi_14":71.63,"sma_20":10482.5,"sma_60":10634.0,"sma_120":10689.67},{"date":"2025-10-16","open":11469,"high":11479,"low":10925,"close":11032,"volume":170256,"rsi_14":69.42,"sma_20":10512.5,"sma_60":10626.17,"sma_120":10712.0},{"date":"2025-10-17","open":10750,"high":10895,"low":10361,"close":10516,"volume":103091,"rsi_14":57.36,"sma_20":10527.5,"sma_60":10609.5,"sma_120":10728.67},{"date":"2025-10-20","open":10575,"high":10691,"low":10303,"close":10419,"volume":96476,"rsi_14":55.56,"sma_20":10554.5,"sma_60":10591.17,"sma_120":10741.33},{"date":"2025-10-21","open":11187,"high":11304,"low":10691,"close":10721,"volume":223342,"rsi_14":51.9,"sma_20":10586.5,"sma_60":10578.0,"sma_120":10758.25},{"date":"2025-10-22","open":10730,"high":11032,"low":10507,"close":11022,"volume":89524,"rsi_14":59.63,"sma_20":10641.0,"sma_60":10570.0,"sma_120":10778.67},{"date":"2025-10-23","open":10837,"high":10934,"low":10643,"close":10740,"volume":88162,"rsi_14":59.09,"sma_20":10682.5,"sma_60":10569.5,"sma_120":10795.33},{"date":"2025-10-24","open":10915,"high":11236,"low":10818,"close":11012,"volume":132201,"rsi_14":62.64,"sma_20":10738.0,"sma_60":10571.83,"sma_120":10813.33},{"date":"2025-10-27","open":11265,"high":11469,"low":11090,"close":11411,"volume":181357,"rsi_14":69.29,"sma_20":10808.5,"sma_60":10588.5,"sma_120":10834.08},{"date":"2025-10-28","open":11323,"high":11488,"low":11206,"close":11411,"volume":101009,"rsi_14":70.21,"sma_20":10878.5,"sma_60":10614.83,"sma_120":10854.58},{"date":"2025-10-29","open":11683,"high":11906,"low":11187,"close":11663,"volume":277380,"rsi_14":74.17,"sma_20":10933.0,"sma_60":10647.0,"sma_120":10877.42},{"date":"2025-10-30","open":11760,"high":11760,"low":10827,"close":10954,"volume":204280,"rsi_14":59.44,"sma_20":10961.0,"sma_60":10669.0,"sma_120":10894.83},{"date":"2025-10-31","open":11070,"high":11070,"low":10721,"close":10789,"volume":77366,"rsi_14":55.27,"sma_20":10993.5,"sma_60":10685.83,"sma_120":10911.0},{"date":"2025-11-03","open":10876,"high":10925,"low":10711,"close":10711,"volume":75795,"rsi_14":52.62,"sma_20":11023.0,"sma_60":10709.17,"sma_120":10929.58},{"date":"2025-11-04","open":10584,"high":10662,"low":10458,"close":10487,"volume":89032,"rsi_14":41.42,"sma_20":11049.0,"sma_60":10724.5,"sma_120":10945.33},{"date":"2025-11-05","open":10303,"high":10332,"low":9817,"close":10098,"volume":135882,"rsi_14":38.29,"sma_20":11057.5,"sma_60":10730.17,"sma_120":10958.67},{"date":"2025-11-06","open":10312,"high":10312,"low":9885,"close":10011,"volume":69966,"rsi_14":42.9,"sma_20":11067.0,"sma_60":10729.33,"sma_120":10969.08},{"date":"2025-11-07","open":9836,"high":10021,"low":9671,"close":9904,"volume":106609,"rsi_14":42.78,"sma_20":11053.5,"sma_60":10726.17,"sma_120":10978.75},{"date":"2025-11-10","open":10030,"high":10118,"low":9894,"close":10098,"volume":50359,"rsi_14":41.01,"sma_20":11040.5,"sma_60":10726.67,"sma_120":10988.67},{"date":"2025-11-11","open":10128,"high":10244,"low":9875,"close":9943,"volume":124530,"rsi_14":33.72,"sma_20":11012.0,"sma_60":10720.5,"sma_120":10997.75},{"date":"2025-11-12","open":9953,"high":10011,"low":9875,"close":9953,"volume":33078,"rsi_14":37.06,"sma_20":10952.0,"sma_60":10719.17,"sma_120":11001.25},{"date":"2025-11-13","open":9914,"high":10098,"low":9807,"close":10069,"volume":82300,"rsi_14":33.67,"sma_20":10902.5,"sma_60":10718.83,"sma_120":11003.42},{"date":"2025-11-14","open":9885,"high":10225,"low":9778,"close":10137,"volume":90734,"rsi_14":25.1,"sma_20":10883.0,"sma_60":10721.5,"sma_120":11002.08},{"date":"2025-11-17","open":10283,"high":10419,"low":10089,"close":10351,"volume":86269,"rsi_14":30.88,"sma_20":10879.5,"sma_60":10727.33,"sma_120":11002.83},{"date":"2025-11-18","open":10312,"high":10409,"low":9924,"close":9924,"volume":56249,"rsi_14":20.46,"sma_20":10838.5,"sma_60":10733.0,"sma_120":10999.67},{"date":"2025-11-19","open":10128,"high":10439,"low":9826,"close":10196,"volume":68754,"rsi_14":34.88,"sma_20":10796.0,"sma_60":10751.17,"sma_120":10994.17},{"date":"2025-11-20","open":10400,"high":10759,"low":10390,"close":10652,"volume":111125,"rsi_14":47.57,"sma_20":10791.5,"sma_60":10771.83,"sma_120":10983.42},{"date":"2025-11-21","open":10137,"high":10293,"low":10108,"close":10137,"volume":55568,"rsi_14":41.14,"sma_20":10746.5,"sma_60":10773.33,"sma_120":10964.83},{"date":"2025-11-24","open":10400,"high":10400,"low":9924,"close":9953,"volume":57817,"rsi_14":41.64,"sma_20":10671.5,"sma_60":10764.67,"sma_120":10952.42},{"date":"2025-11-25","open":10030,"high":10186,"low":9914,"close":10079,"volume":46918,"rsi_14":49.67,"sma_20":10603.0,"sma_60":10759.67,"sma_120":10941.17},{"date":"2025-11-26","open":10108,"high":10341,"low":10098,"close":10332,"volume":79364,"rsi_14":55.17,"sma_20":10534.5,"sma_60":10760.5,"sma_120":10935.58},{"date":"2025-11-27","open":10439,"high":10526,"low":10235,"close":10332,"volume":45988,"rsi_14":57.14,"sma_20":10502.5,"sma_60":10756.33,"sma_120":10931.67},{"date":"2025-11-28","open":10429,"high":10429,"low":10283,"close":10429,"volume":38539,"rsi_14":55.7,"sma_20":10484.0,"sma_60":10750.5,"sma_120":10928.42},{"date":"2025-12-01","open":10507,"high":10643,"low":10244,"close":10283,"volume":48608,"rsi_14":55.89,"sma_20":10462.0,"sma_60":10744.33,"sma_120":10922.08},{"date":"2025-12-02","open":10312,"high":10351,"low":10254,"close":10273,"volume":32961,"rsi_14":55.56,"sma_20":10451.0,"sma_60":10738.5,"sma_120":10918.08},{"date":"2025-12-03","open":10565,"high":11226,"low":10439,"close":11226,"volume":268432,"rsi_14":65.54,"sma_20":10509.0,"sma_60":10745.67,"sma_120":10922.75},{"date":"2025-12-04","open":11663,"high":11673,"low":10934,"close":10983,"volume":309107,"rsi_14":60.85,"sma_20":10559.0,"sma_60":10735.83,"sma_120":10923.67},{"date":"2025-12-05","open":11284,"high":11984,"low":11168,"close":11809,"volume":398199,"rsi_14":66.16,"sma_20":10657.0,"sma_60":10745.83,"sma_120":10926.83},{"date":"2025-12-08","open":11556,"high":11595,"low":11313,"close":11440,"volume":181813,"rsi_14":67.03,"sma_20":10726.0,"sma_60":10754.5,"sma_120":10926.42},{"date":"2025-12-09","open":11343,"high":11352,"low":11090,"close":11197,"volume":92644,"rsi_14":61.32,"sma_20":10790.5,"sma_60":10759.17,"sma_120":10923.92},{"date":"2025-12-10","open":11129,"high":11216,"low":11041,"close":11051,"volume":62309,"rsi_14":54.85,"sma_20":10847.0,"sma_60":10760.5,"sma_120":10920.17},{"date":"2025-12-11","open":11158,"high":11440,"low":11129,"close":11265,"volume":102489,"rsi_14":64.8,"sma_20":10908.5,"sma_60":10774.5,"sma_120":10918.25},{"date":"2025-12-12","open":11469,"high":11760,"low":11391,"close":11731,"volume":207873,"rsi_14":71.73,"sma_20":10990.5,"sma_60":10800.33,"sma_120":10920.33},{"date":"2025-12-15","open":11479,"high":11537,"low":11284,"close":11391,"volume":125053,"rsi_14":65.24,"sma_20":11044.0,"sma_60":10826.0,"sma_120":10919.5},{"date":"2025-12-16","open":11304,"high":11304,"low":10818,"close":10915,"volume":172127,"rsi_14":56.44,"sma_20":11095.0,"sma_60":10840.0,"sma_120":10914.58},{"date":"2025-12-17","open":11032,"high":11032,"low":10740,"close":10857,"volume":78582,"rsi_14":55.72,"sma_20":11129.0,"sma_60":10855.33,"sma_120":10909.17},{"date":"2025-12-18","open":10711,"high":10818,"low":10575,"close":10701,"volume":58766,"rsi_14":52.93,"sma_20":11131.5,"sma_60":10868.5,"sma_120":10902.42},{"date":"2025-12-19","open":12033,"high":13228,"low":11751,"close":12985,"volume":3456367,"rsi_14":69.91,"sma_20":11278.0,"sma_60":10920.83,"sma_120":10915.25},{"date":"2025-12-22","open":14249,"high":14783,"low":13345,"close":14093,"volume":2616602,"rsi_14":74.23,"sma_20":11491.0,"sma_60":10990.33,"sma_120":10937.58},{"date":"2025-12-23","open":13734,"high":13782,"low":12557,"close":12859,"volume":1029214,"rsi_14":60.0,"sma_20":11634.0,"sma_60":11038.5,"sma_120":10949.33},{"date":"2025-12-24","open":13073,"high":13073,"low":12480,"close":12742,"volume":594788,"rsi_14":60.94,"sma_20":11758.0,"sma_60":11075.17,"sma_120":10960.08},{"date":"2025-12-26","open":12616,"high":12684,"low":12324,"close":12470,"volume":312584,"rsi_14":54.42,"sma_20":11868.0,"sma_60":11110.5,"sma_120":10968.5},{"date":"2025-12-29","open":12550,"high":13430,"low":12460,"close":13180,"volume":692663,"rsi_14":59.19,"sma_20":11990.5,"sma_60":11156.0,"sma_120":10979.83},{"date":"2025-12-30","open":12830,"high":13100,"low":12660,"close":12700,"volume":267088,"rsi_14":57.47,"sma_20":12096.5,"sma_60":11193.83,"sma_120":10987.17},{"date":"2026-01-02","open":12620,"high":13060,"low":12350,"close":12740,"volume":385213,"rsi_14":58.79,"sma_20":12205.0,"sma_60":11235.0,"sma_120":10994.83},{"date":"2026-01-05","open":12860,"high":13260,"low":12810,"close":12930,"volume":664248,"rsi_14":58.63,"sma_20":12274.0,"sma_60":11280.17,"sma_120":11004.08},{"date":"2026-01-06","open":13230,"high":13300,"low":12610,"close":12720,"volume":490556,"rsi_14":54.34,"sma_20":12345.0,"sma_60":11323.67,"sma_120":11011.58},{"date":"2026-01-07","open":12770,"high":12870,"low":12280,"close":12570,"volume":339934,"rsi_14":55.83,"sma_20":12366.0,"sma_60":11358.83,"sma_120":11017.83},{"date":"2026-01-08","open":12570,"high":12580,"low":11920,"close":11950,"volume":378462,"rsi_14":54.85,"sma_20":12375.0,"sma_60":11380.5,"sma_120":11018.92},{"date":"2026-01-09","open":12050,"high":12680,"low":11990,"close":12680,"volume":377156,"rsi_14":59.33,"sma_20":12433.0,"sma_60":11411.83,"sma_120":11026.08},{"date":"2026-01-12","open":13010,"high":13440,"low":12800,"close":13210,"volume":885561,"rsi_14":63.0,"sma_20":12525.0,"sma_60":11441.33,"sma_120":11037.67},{"date":"2026-01-13","open":13000,"high":13420,"low":12930,"close":13320,"volume":448572,"rsi_14":49.68,"sma_20":12611.5,"sma_60":11474.17,"sma_120":11050.17},{"date":"2026-01-14","open":13300,"high":13830,"low":13090,"close":13300,"volume":623271,"rsi_14":38.24,"sma_20":12673.0,"sma_60":11515.5,"sma_120":11062.5},{"date":"2026-01-15","open":13250,"high":13350,"low":13050,"close":13290,"volume":237864,"rsi_14":50.78,"sma_20":12751.5,"sma_60":11558.33,"sma_120":11074.75},{"date":"2026-01-16","open":13350,"high":14490,"low":13290,"close":13900,"volume":1286992,"rsi_14":63.21,"sma_20":13021.5,"sma_60":11648.83,"sma_120":11109.42},{"date":"2026-01-19","open":14260,"high":14270,"low":13440,"close":13550,"volume":753462,"rsi_14":54.57,"sma_20":13148.5,"sma_60":11690.5,"sma_120":11130.0},{"date":"2026-01-20","open":13620,"high":17610,"low":13530,"close":17610,"volume":12207849,"rsi_14":82.18,"sma_20":13361.0,"sma_60":11795.17,"sma_120":11183.5},{"date":"2026-01-21","open":17310,"high":19040,"low":16040,"close":16320,"volume":8421398,"rsi_14":70.16,"sma_20":13452.0,"sma_60":11871.5,"sma_120":11230.0},{"date":"2026-01-22","open":16850,"high":17570,"low":16400,"close":16850,"volume":2517354,"rsi_14":71.84,"sma_20":13599.5,"sma_60":11920.67,"sma_120":11254.58},{"date":"2026-01-23","open":16500,"high":16610,"low":15660,"close":15770,"volume":1770694,"rsi_14":63.79,"sma_20":13726.5,"sma_60":11987.83,"sma_120":11301.33},{"date":"2026-01-26","open":15790,"high":16600,"low":15690,"close":16020,"volume":999330,"rsi_14":65.96,"sma_20":13872.0,"sma_60":12054.83,"sma_120":11350.92},{"date":"2026-01-27","open":17620,"high":17850,"low":15900,"close":16170,"volume":2599715,"rsi_14":67.41,"sma_20":14039.0,"sma_60":12136.5,"sma_120":11402.75},{"date":"2026-01-28","open":16170,"high":16480,"low":15670,"close":15760,"volume":719927,"rsi_14":68.81,"sma_20":14168.0,"sma_60":12214.17,"sma_120":11450.0},{"date":"2026-01-29","open":15770,"high":16240,"low":15550,"close":16000,"volume":690700,"rsi_14":67.22,"sma_20":14333.0,"sma_60":12297.17,"sma_120":11503.17},{"date":"2026-01-30","open":16000,"high":16190,"low":15180,"close":15420,"volume":585030,"rsi_14":61.4,"sma_20":14467.0,"sma_60":12374.33,"sma_120":11549.42},{"date":"2026-02-02","open":15160,"high":15590,"low":14700,"close":14800,"volume":430232,"rsi_14":57.25,"sma_20":14560.5,"sma_60":12447.83,"sma_120":11589.0},{"date":"2026-02-03","open":15100,"high":15740,"low":15060,"close":15740,"volume":394810,"rsi_14":60.97,"sma_20":14711.5,"sma_60":12538.5,"sma_120":11633.92},{"date":"2026-02-04","open":16320,"high":16320,"low":15740,"close":16030,"volume":835335,"rsi_14":67.26,"sma_20":13592.0,"sma_60":11907.0,"sma_120":11247.75},{"date":"2026-02-05","open":15910,"high":18790,"low":15700,"close":16680,"volume":4779646,"rsi_14":71.02,"sma_20":13770.5,"sma_60":11989.33,"sma_120":11302.08},{"date":"2026-02-06","open":16530,"high":16530,"low":15750,"close":16130,"volume":709355,"rsi_14":68.13,"sma_20":13935.5,"sma_60":12058.17,"sma_120":11352.58},{"date":"2026-02-09","open":16630,"high":17600,"low":16550,"close":16860,"volume":1228581,"rsi_14":74.72,"sma_20":14119.5,"sma_60":12151.33,"sma_120":11410.17},{"date":"2026-02-10","open":17030,"high":17270,"low":16180,"close":16500,"volume":539612,"rsi_14":69.98,"sma_20":14309.5,"sma_60":12241.33,"sma_120":11463.58},{"date":"2026-02-11","open":16900,"high":17810,"low":16700,"close":17230,"volume":2239235,"rsi_14":70.59,"sma_20":14534.0,"sma_60":12344.83,"sma_120":11527.0},{"date":"2026-02-12","open":17280,"high":17700,"low":16850,"close":17020,"volume":940888,"rsi_14":68.76,"sma_20":14738.5,"sma_60":12448.67,"sma_120":11586.58},{"date":"2026-02-13","open":16980,"high":18500,"low":16500,"close":17290,"volume":2336438,"rsi_14":69.73,"sma_20":14967.0,"sma_60":12563.67,"sma_120":11646.92},{"date":"2026-02-19","open":17800,"high":20900,"low":17700,"close":19700,"volume":5351261,"rsi_14":75.62,"sma_20":15323.5,"sma_60":12720.33,"sma_120":11724.83},{"date":"2026-02-20","open":19900,"high":21350,"low":19300,"close":19790,"volume":3288478,"rsi_14":74.56,"sma_20":15715.5,"sma_60":12880.33,"sma_120":11803.25},{"date":"2026-02-23","open":19990,"high":20650,"low":18900,"close":19080,"volume":1097606,"rsi_14":70.39,"sma_20":16035.5,"sma_60":13025.17,"sma_120":11875.92},{"date":"2026-02-24","open":19050,"high":19550,"low":18500,"close":18910,"volume":654148,"rsi_14":71.41,"sma_20":16320.5,"sma_60":13169.83,"sma_120":11945.17},{"date":"2026-02-25","open":19180,"high":19550,"low":18450,"close":18570,"volume":733431,"rsi_14":55.45,"sma_20":16583.0,"sma_60":13308.67,"sma_120":12013.92},{"date":"2026-02-26","open":18720,"high":19000,"low":18120,"close":18250,"volume":506211,"rsi_14":62.32,"sma_20":16830.5,"sma_60":13498.0,"sma_120":12109.75},{"date":"2026-02-27","open":18350,"high":18940,"low":17900,"close":18530,"volume":552431,"rsi_14":65.98,"sma_20":17092.5,"sma_60":13575.17,"sma_120":12148.33},{"date":"2026-03-03","open":18390,"high":18950,"low":17590,"close":17590,"volume":596432,"rsi_14":55.61,"sma_20":17277.0,"sma_60":13690.83,"sma_120":12209.08},{"date":"2026-03-04","open":17270,"high":17270,"low":14450,"close":14450,"volume":808884,"rsi_14":42.15,"sma_20":17304.5,"sma_60":13761.5,"sma_120":12247.25},{"date":"2026-03-05","open":15910,"high":16700,"low":15530,"close":16300,"volume":542134,"rsi_14":47.63,"sma_20":17442.0,"sma_60":13858.33,"sma_120":12304.75},{"date":"2026-03-06","open":16300,"high":17500,"low":16200,"close":17260,"volume":421401,"rsi_14":53.06,"sma_20":17424.5,"sma_60":13963.33,"sma_120":12367.58},{"date":"2026-03-09","open":16700,"high":17120,"low":15930,"close":16600,"volume":324390,"rsi_14":47.45,"sma_20":17438.5,"sma_60":14066.17,"sma_120":12419.75},{"date":"2026-03-10","open":17190,"high":18460,"low":16800,"close":17560,"volume":795571,"rsi_14":52.06,"sma_20":17515.0,"sma_60":14188.17,"sma_120":12476.42},{"date":"2026-03-11","open":17730,"high":18440,"low":17490,"close":17840,"volume":594703,"rsi_14":52.1,"sma_20":17573.0,"sma_60":14312.67,"sma_120":12536.17},{"date":"2026-03-12","open":17840,"high":18530,"low":17530,"close":17980,"volume":338060,"rsi_14":42.07,"sma_20":17665.5,"sma_60":14435.17,"sma_120":12597.83},{"date":"2026-03-13","open":17860,"high":19580,"low":17290,"close":19110,"volume":1351329,"rsi_14":47.14,"sma_20":17778.0,"sma_60":14576.5,"sma_120":12666.42},{"date":"2026-03-16","open":19670,"high":19890,"low":17800,"close":17900,"volume":1185789,"rsi_14":45.23,"sma_20":17848.0,"sma_60":14751.33,"sma_120":12747.83},{"date":"2026-03-17","open":18210,"high":18450,"low":17560,"close":17610,"volume":444763,"rsi_14":44.8,"sma_20":17867.0,"sma_60":14813.17,"sma_120":12778.75},{"date":"2026-03-18","open":17950,"high":18330,"low":17580,"close":17750,"volume":455220,"rsi_14":46.67,"sma_20":17903.5,"sma_60":14932.83,"sma_120":12835.67},{"date":"2026-03-19","open":17580,"high":17800,"low":17310,"close":17500,"volume":244968,"rsi_14":46.93,"sma_20":17914.0,"sma_60":15032.0,"sma_120":12888.83},{"date":"2026-03-20","open":17740,"high":19670,"low":17700,"close":18990,"volume":1739363,"rsi_14":51.71,"sma_20":17878.5,"sma_60":15160.17,"sma_120":12948.0},{"date":"2026-03-23","open":19010,"high":19160,"low":17620,"close":17660,"volume":656332,"rsi_14":50.25,"sma_20":17772.0,"sma_60":15252.0,"sma_120":12998.92},{"date":"2026-03-24","open":18400,"high":18470,"low":16400,"close":16900,"volume":619906,"rsi_14":60.7,"sma_20":17663.0,"sma_60":15337.5,"sma_120":13046.0},{"date":"2026-03-25","open":17130,"high":17970,"low":16940,"close":17780,"volume":300870,"rsi_14":57.06,"sma_20":17606.5,"sma_60":15441.83,"sma_120":13100.5},{"date":"2026-03-26","open":17780,"high":17780,"low":16650,"close":16920,"volume":249203,"rsi_14":48.36,"sma_20":17524.0,"sma_60":15534.33,"sma_120":13147.42},{"date":"2026-03-27","open":16768,"high":17174,"low":16402,"close":16920,"volume":229561,"rsi_14":50.25,"sma_20":17444.0,"sma_60":15618.67,"sma_120":13196.58},{"date":"2026-03-30","open":15900,"high":17100,"low":15440,"close":16880,"volume":274407,"rsi_14":46.33,"sma_20":17361.5,"sma_60":15698.83,"sma_120":13249.58},{"date":"2026-03-31","open":17060,"high":17160,"low":16210,"close":16300,"volume":219560,"rsi_14":41.95,"sma_20":17297.0,"sma_60":15775.17,"sma_120":13300.58},{"date":"2026-04-01","open":16900,"high":17570,"low":16900,"close":17480,"volume":250515,"rsi_14":47.64,"sma_20":17448.5,"sma_60":15879.33,"sma_120":13359.67},{"date":"2026-04-02","open":17600,"high":17790,"low":16060,"close":16340,"volume":326021,"rsi_14":36.95,"sma_20":17450.5,"sma_60":15965.5,"sma_120":13410.42},{"date":"2026-04-03","open":16700,"high":17140,"low":16580,"close":16950,"volume":208539,"rsi_14":45.25,"sma_20":17435.0,"sma_60":16064.5,"sma_120":13466.5},{"date":"2026-04-06","open":17000,"high":17150,"low":15840,"close":16860,"volume":256785,"rsi_14":46.18,"sma_20":17448.0,"sma_60":16122.83,"sma_120":13521.83},{"date":"2026-04-07","open":17100,"high":17100,"low":16050,"close":16260,"volume":197128,"rsi_14":42.75,"sma_20":17383.0,"sma_60":16152.17,"sma_120":13571.25},{"date":"2026-04-08","open":16790,"high":17130,"low":16750,"close":17000,"volume":281360,"rsi_14":47.68,"sma_20":17341.0,"sma_60":16215.0,"sma_120":13626.75},{"date":"2026-04-09","open":16990,"high":17090,"low":16290,"close":16700,"volume":142445,"rsi_14":38.04,"sma_20":17277.0,"sma_60":16274.83,"sma_120":13675.0},{"date":"2026-04-10","open":16790,"high":17050,"low":16640,"close":16950,"volume":254881,"rsi_14":45.82,"sma_20":17169.0,"sma_60":16343.5,"sma_120":13727.0},{"date":"2026-04-13","open":16650,"high":16900,"low":16360,"close":16650,"volume":166536,"rsi_14":48.44,"sma_20":17106.5,"sma_60":16401.33,"sma_120":13778.67},{"date":"2026-04-14","open":16970,"high":17400,"low":16820,"close":17400,"volume":238505,"rsi_14":47.59,"sma_20":17096.0,"sma_60":16479.67,"sma_120":13836.75},{"date":"2026-04-15","open":17640,"high":18670,"low":17450,"close":17950,"volume":654951,"rsi_14":56.79,"sma_20":17106.0,"sma_60":16566.5,"sma_120":13900.75},{"date":"2026-04-16","open":18340,"high":18810,"low":18040,"close":18450,"volume":579014,"rsi_14":61.51,"sma_20":17153.5,"sma_60":16658.5,"sma_120":13969.33},{"date":"2026-04-17","open":18510,"high":18510,"low":17820,"close":18230,"volume":316332,"rsi_14":58.64,"sma_20":17115.5,"sma_60":16750.33,"sma_120":14037.0},{"date":"2026-04-20","open":18200,"high":18950,"low":18110,"close":18360,"volume":317891,"rsi_14":63.99,"sma_20":17150.5,"sma_60":16846.83,"sma_120":14102.83},{"date":"2026-04-21","open":18480,"high":18810,"low":17610,"close":18470,"volume":367300,"rsi_14":57.87,"sma_20":17229.0,"sma_60":16955.5,"sma_120":14168.0},{"date":"2026-04-22","open":18400,"high":18760,"low":18110,"close":18690,"volume":261422,"rsi_14":71.88,"sma_20":17274.5,"sma_60":17055.67,"sma_120":14233.75},{"date":"2026-04-23","open":18950,"high":20550,"low":18950,"close":19430,"volume":1993321,"rsi_14":72.55,"sma_20":17400.0,"sma_60":17159.33,"sma_120":14300.33},{"date":"2026-04-24","open":19430,"high":20650,"low":18910,"close":20400,"volume":892332,"rsi_14":77.74,"sma_20":17587.5,"sma_60":17277.33,"sma_120":14375.75},{"date":"2026-04-27","open":21200,"high":22900,"low":21150,"close":21600,"volume":1632565,"rsi_14":88.25,"sma_20":17823.5,"sma_60":17415.67,"sma_120":14465.58},{"date":"2026-04-28","open":22300,"high":22350,"low":20900,"close":21250,"volume":762113,"rsi_14":82.25,"sma_20":18071.0,"sma_60":17548.33,"sma_120":14553.33},{"date":"2026-04-29","open":20900,"high":22500,"low":20650,"close":21700,"volume":808854,"rsi_14":87.09,"sma_20":18282.0,"sma_60":17678.33,"sma_120":14663.58},{"date":"2026-04-30","open":22100,"high":22300,"low":21350,"close":21650,"volume":510826,"rsi_14":88.71,"sma_20":18711.5,"sma_60":17472.33,"sma_120":17585.83},{"date":"2026-05-04","open":22250,"high":24500,"low":21950,"close":23200,"volume":1555541,"rsi_14":92.04,"sma_20":18860.0,"sma_60":17896.83,"sma_120":14922.33},{"date":"2026-05-06","open":23250,"high":23450,"low":21600,"close":23250,"volume":863592,"rsi_14":91.26,"sma_20":19179.5,"sma_60":18022.0,"sma_120":15016.08},{"date":"2026-05-07","open":23500,"high":23850,"low":21550,"close":21750,"volume":715025,"rsi_14":73.63,"sma_20":19454.0,"sma_60":18117.33,"sma_120":15103.42},{"date":"2026-05-08","open":21200,"high":21950,"low":20500,"close":20700,"volume":470361,"rsi_14":63.1,"sma_20":19639.0,"sma_60":18184.33,"sma_120":15183.42},{"date":"2026-05-11","open":20800,"high":20950,"low":20000,"close":20100,"volume":411720,"rsi_14":60.42,"sma_20":19809.0,"sma_60":18250.5,"sma_120":15259.08},{"date":"2026-05-12","open":20250,"high":20850,"low":18500,"close":19280,"volume":695146,"rsi_14":54.76,"sma_20":19925.5,"sma_60":18290.83,"sma_120":15329.83},{"date":"2026-05-13","open":19000,"high":19400,"low":18310,"close":18810,"volume":375390,"rsi_14":51.7,"sma_20":20033.5,"sma_60":18329.33,"sma_120":15400.0},{"date":"2026-05-14","open":18950,"high":19300,"low":17970,"close":18310,"volume":401620,"rsi_14":48.16,"sma_20":20079.0,"sma_60":18347.33,"sma_120":15466.75},{"date":"2026-05-15","open":18370,"high":18700,"low":16770,"close":16950,"volume":636882,"rsi_14":38.64,"sma_20":20029.0,"sma_60":18346.17,"sma_120":15523.08},{"date":"2026-05-18","open":16640,"high":16850,"low":15850,"close":16650,"volume":436762,"rsi_14":31.71,"sma_20":19939.0,"sma_60":18335.5,"sma_120":15575.25},{"date":"2026-05-19","open":16650,"high":17000,"low":15700,"close":15810,"volume":344227,"rsi_14":20.73,"sma_20":19818.0,"sma_60":18270.67,"sma_120":15621.75},{"date":"2026-05-20","open":15810,"high":15830,"low":14480,"close":14850,"volume":381826,"rsi_14":19.52,"sma_20":19642.5,"sma_60":18188.33,"sma_120":15660.17},{"date":"2026-05-21","open":15360,"high":15740,"low":15320,"close":15550,"volume":282830,"rsi_14":21.4,"sma_20":19496.5,"sma_60":18129.5,"sma_120":15703.42},{"date":"2026-05-22","open":16040,"high":16380,"low":15930,"close":16150,"volume":301983,"rsi_14":25.66,"sma_20":19369.5,"sma_60":18083.5,"sma_120":15751.08},{"date":"2026-05-26","open":16520,"high":16740,"low":15800,"close":15930,"volume":329407,"rsi_14":13.54,"sma_20":19194.5,"sma_60":18039.5,"sma_120":15795.08},{"date":"2026-05-27","open":15980,"high":16270,"low":15000,"close":15000,"volume":343957,"rsi_14":11.98,"sma_20":18924.5,"sma_60":17985.33,"sma_120":15835.0},{"date":"2026-05-28","open":15010,"high":15230,"low":14000,"close":14620,"volume":354466,"rsi_14":13.36,"sma_20":18575.5,"sma_60":17920.17,"sma_120":15869.42},{"date":"2026-05-29","open":14680,"high":14800,"low":13500,"close":14060,"volume":303986,"rsi_14":14.07,"sma_20":18216.0,"sma_60":17861.33,"sma_120":15895.25},{"date":"2026-06-01","open":13930,"high":14580,"low":13500,"close":13730,"volume":306321,"rsi_14":14.49,"sma_20":17817.5,"sma_60":17849.33,"sma_120":15922.75},{"date":"2026-06-02","open":13720,"high":13720,"low":12900,"close":13150,"volume":287179,"rsi_14":14.89,"sma_20":17392.5,"sma_60":17796.83,"sma_120":15947.0},{"date":"2026-06-04","open":13150,"high":13690,"low":12970,"close":13070,"volume":209879,"rsi_14":15.59,"sma_20":16886.0,"sma_60":17727.0,"sma_120":15969.5},{"date":"2026-06-05","open":12750,"high":13050,"low":12200,"close":12510,"volume":251010,"rsi_14":15.48,"sma_20":16349.0,"sma_60":17658.83,"sma_120":15985.17},{"date":"2026-06-08","open":11400,"high":11990,"low":11320,"close":11510,"volume":206054,"rsi_14":16.17,"sma_20":15837.0,"sma_60":17558.0,"sma_120":15992.5},{"date":"2026-06-09","open":11600,"high":12720,"low":11600,"close":12720,"volume":240505,"rsi_14":28.04,"sma_20":15438.0,"sma_60":17472.67,"sma_120":16009.08},{"date":"2026-06-10","open":12600,"high":13130,"low":12300,"close":12590,"volume":256915,"rsi_14":30.46,"sma_20":15062.5,"sma_60":17382.83,"sma_120":16025.83},{"date":"2026-06-11","open":12390,"high":13330,"low":12300,"close":13260,"volume":227764,"rsi_14":40.0,"sma_20":14761.5,"sma_60":17285.33,"sma_120":16048.25},{"date":"2026-06-12","open":13680,"high":14765,"low":13300,"close":14200,"volume":345130,"rsi_14":41.76,"sma_20":14531.0,"sma_60":17223.67,"sma_120":16070.33},{"date":"2026-06-15","open":14790,"high":15230,"low":14570,"close":15050,"volume":281187,"rsi_14":43.48,"sma_20":14368.0,"sma_60":17181.0,"sma_120":16101.58},{"date":"2026-06-16","open":15280,"high":15410,"low":14670,"close":15050,"volume":200909,"rsi_14":44.65,"sma_20":14273.0,"sma_60":17136.0,"sma_120":16125.75},{"date":"2026-06-17","open":15050,"high":15600,"low":14860,"close":15430,"volume":194132,"rsi_14":78.19,"sma_20":14062.5,"sma_60":16858.17,"sma_120":16329.58},{"date":"2026-06-18","open":15960,"high":16300,"low":14760,"close":14920,"volume":440029,"rsi_14":51.92,"sma_20":14167.5,"sma_60":17033.67,"sma_120":16184.58},{"date":"2026-06-19","open":14900,"high":15150,"low":14050,"close":14360,"volume":211118,"rsi_14":51.92,"sma_20":14143.0,"sma_60":16978.67,"sma_120":16209.5},{"date":"2026-06-22","open":14050,"high":14610,"low":14050,"close":14430,"volume":128550,"rsi_14":54.64,"sma_20":14087.0,"sma_60":16937.5,"sma_120":16233.17},{"date":"2026-06-23","open":14350,"high":15110,"low":12600,"close":12600,"volume":235113,"rsi_14":46.87,"sma_20":13909.5,"sma_60":16851.17,"sma_120":16237.58},{"date":"2026-06-24","open":12600,"high":12800,"low":12000,"close":12270,"volume":157397,"rsi_14":45.58,"sma_20":13726.5,"sma_60":16773.67,"sma_120":16242.17},{"date":"2026-06-25","open":12330,"high":12720,"low":11750,"close":11810,"volume":156679,"rsi_14":46.09,"sma_20":13567.0,"sma_60":16693.0,"sma_120":16247.0},{"date":"2026-06-26","open":11670,"high":11890,"low":10850,"close":11220,"volume":182403,"rsi_14":48.3,"sma_20":13397.0,"sma_60":16598.67,"sma_120":16247.42},{"date":"2026-06-29","open":11200,"high":12740,"low":11190,"close":12590,"volume":224242,"rsi_14":49.25,"sma_20":13323.5,"sma_60":16536.83,"sma_120":16260.58},{"date":"2026-06-30","open":12720,"high":12730,"low":12210,"close":12320,"volume":76401,"rsi_14":48.47,"sma_20":13253.0,"sma_60":16450.83,"sma_120":16251.92},{"date":"2026-07-01","open":12360,"high":13110,"low":12250,"close":12770,"volume":122256,"rsi_14":47.15,"sma_20":13234.0,"sma_60":16391.33,"sma_120":16237.5},{"date":"2026-07-02","open":12610,"high":12700,"low":11910,"close":12000,"volume":116779,"rsi_14":36.97,"sma_20":13180.5,"sma_60":16308.83,"sma_120":16227.25},{"date":"2026-07-03","open":12010,"high":12330,"low":11410,"close":12290,"volume":90401,"rsi_14":32.49,"sma_20":13169.5,"sma_60":16232.67,"sma_120":16220.42},{"date":"2026-07-06","open":12400,"high":12600,"low":11840,"close":12240,"volume":78237,"rsi_14":32.28,"sma_20":13206.0,"sma_60":16165.67,"sma_120":16215.5},{"date":"2026-07-07","open":12180,"high":12180,"low":11400,"close":11680,"volume":113986,"rsi_14":26.88,"sma_20":13154.0,"sma_60":16077.0,"sma_120":16203.0},{"date":"2026-07-08","open":11430,"high":11630,"low":10840,"close":10920,"volume":143592,"rsi_14":26.08,"sma_20":13070.5,"sma_60":15980.67,"sma_120":16188.17},{"date":"2026-07-09","open":10880,"high":11470,"low":10880,"close":11100,"volume":128705,"rsi_14":29.57,"sma_20":12962.5,"sma_60":15883.17,"sma_120":16174.5},{"date":"2026-07-10","open":11200,"high":12080,"low":11200,"close":11920,"volume":106353,"rsi_14":35.62,"sma_20":12848.5,"sma_60":15804.33,"sma_120":16166.08},{"date":"2026-07-13","open":11920,"high":12170,"low":10940,"close":10960,"volume":124011,"rsi_14":39.57,"sma_20":12644.0,"sma_60":15697.0,"sma_120":16151.42},{"date":"2026-07-14","open":10910,"high":10990,"low":10250,"close":10810,"volume":185838,"rsi_14":40.49,"sma_20":12432.0,"sma_60":15578.0,"sma_120":16136.75},{"date":"2026-07-15","open":10960,"high":11360,"low":10960,"close":11250,"volume":85744,"rsi_14":46.34,"sma_20":12223.0,"sma_60":15458.0,"sma_120":16130.92},{"date":"2026-07-16","open":11150,"high":11150,"low":10760,"close":11020,"volume":62601,"rsi_14":48.63,"sma_20":12028.0,"sma_60":15337.83,"sma_120":16117.08},{"date":"2026-07-20","open":10550,"high":10840,"low":10200,"close":10250,"volume":97831,"rsi_14":32.54,"sma_20":11822.5,"sma_60":15202.67,"sma_120":16092.42},{"date":"2026-07-21","open":10250,"high":10730,"low":10150,"close":10600,"volume":84840,"rsi_14":37.32,"sma_20":11631.0,"sma_60":15071.5,"sma_120":16069.75},{"date":"2026-07-22","open":11040,"high":11260,"low":10730,"close":10830,"volume":96362,"rsi_14":35.21,"sma_20":11542.5,"sma_60":14940.5,"sma_120":16049.17},{"date":"2026-07-23","open":10860,"high":11530,"low":10860,"close":11530,"volume":76311,"rsi_14":46.38,"sma_20":11505.5,"sma_60":14808.83,"sma_120":16034.5},{"date":"2026-07-24","open":11350,"high":11610,"low":11000,"close":11220,"volume":76680,"rsi_14":41.78,"sma_20":11476.0,"sma_60":14655.83,"sma_120":16012.17},{"date":"2026-07-27","open":11500,"high":11500,"low":11030,"close":11150,"volume":52647,"rsi_14":41.65,"sma_20":11472.5,"sma_60":14481.67,"sma_120":15992.17},{"date":"2026-07-28","open":10860,"high":11050,"low":10150,"close":10290,"volume":120629,"rsi_14":39.82,"sma_20":11357.5,"sma_60":14299.0,"sma_120":15931.17},{"date":"2026-07-29","open":10350,"high":10640,"low":9010,"close":9430,"volume":239488,"rsi_14":39.25,"sma_20":11213.0,"sma_60":14094.5,"sma_120":15873.75},{"date":"2026-07-30","open":9130,"high":9950,"low":9130,"close":9450,"volume":108128,"rsi_14":37.81,"sma_20":11047.0,"sma_60":13891.17,"sma_120":15824.0},{"date":"2026-07-31","open":9800,"high":10650,"low":9800,"close":10650,"volume":110173,"rsi_14":41.12,"sma_20":10979.5,"sma_60":13682.0,"sma_120":15789.42},{"date":"2026-08-03","open":10650,"high":10920,"low":10300,"close":10540,"volume":64639,"rsi_14":46.67,"sma_20":10892.0,"sma_60":13470.17,"sma_120":15746.08},{"date":"2026-08-04","open":10660,"high":11240,"low":10660,"close":11230,"volume":94200,"rsi_14":53.07,"sma_20":10841.5,"sma_60":13294.83,"sma_120":15706.08},{"date":"2026-08-05","open":11590,"high":11900,"low":11500,"close":11900,"volume":99458,"rsi_14":54.6,"sma_20":10852.5,"sma_60":13148.17,"sma_120":15666.25},{"date":"2026-08-06","open":11750,"high":11990,"low":11470,"close":11690,"volume":83106,"rsi_14":54.75,"sma_20":10891.0,"sma_60":13008.0,"sma_120":15629.25},{"date":"2026-08-07","open":11780,"high":11900,"low":11350,"close":11520,"volume":64070,"rsi_14":59.84,"sma_20":10912.0,"sma_60":12878.67,"sma_120":15584.75},{"date":"2026-08-10","open":11800,"high":12560,"low":11620,"close":12550,"volume":164837,"rsi_14":63.67,"sma_20":10943.5,"sma_60":12774.33,"sma_120":15551.83},{"date":"2026-08-11","open":12390,"high":12590,"low":12080,"close":12550,"volume":97138,"rsi_14":62.46,"sma_20":11023.0,"sma_60":12678.33,"sma_120":15512.83},{"date":"2026-08-12","open":12640,"high":12980,"low":12390,"close":12570,"volume":189311,"rsi_14":58.36,"sma_20":11111.0,"sma_60":12605.33,"sma_120":15475.75},{"date":"2026-08-13","open":12890,"high":13420,"low":12850,"close":13070,"volume":354484,"rsi_14":64.43,"sma_20":11202.0,"sma_60":12545.67,"sma_120":15440.58},{"date":"2026-08-14","open":13310,"high":13500,"low":12580,"close":12760,"volume":181297,"rsi_14":62.11,"sma_20":11289.0,"sma_60":12494.83,"sma_120":15382.75},{"date":"2026-08-18","open":12580,"high":12650,"low":11860,"close":11880,"volume":180732,"rsi_14":61.92,"sma_20":11370.5,"sma_60":12445.33,"sma_120":15316.83},{"date":"2026-08-19","open":11540,"high":11880,"low":11370,"close":11470,"volume":110319,"rsi_14":66.4,"sma_20":11414.0,"sma_60":12377.33,"sma_120":15253.42},{"date":"2026-08-20","open":11770,"high":11890,"low":11510,"close":11690,"volume":71236,"rsi_14":67.45,"sma_20":11457.0,"sma_60":12303.0,"sma_120":15193.25},{"date":"2026-08-21","open":11550,"high":11550,"low":10900,"close":11040,"volume":104848,"rsi_14":53.32,"sma_20":11432.5,"sma_60":12221.5,"sma_120":15130.5},{"date":"2026-08-24","open":11020,"high":11200,"low":10850,"close":11020,"volume":54622,"rsi_14":54.15,"sma_20":11422.5,"sma_60":12155.17,"sma_120":15070.25},{"date":"2026-08-25","open":11140,"high":11900,"low":10660,"close":11900,"volume":150950,"rsi_14":55.61,"sma_20":11460.0,"sma_60":12109.83,"sma_120":15015.0},{"date":"2026-08-26","open":12010,"high":12710,"low":11830,"close":12120,"volume":276384,"rsi_14":51.99,"sma_20":11551.5,"sma_60":12077.5,"sma_120":14969.42},{"date":"2026-08-27","open":12050,"high":12250,"low":11880,"close":12120,"volume":93851,"rsi_14":54.05,"sma_20":11686.0,"sma_60":12050.67,"sma_120":14950.0},{"date":"2026-08-28","open":12110,"high":12360,"low":11800,"close":12130,"volume":74415,"rsi_14":55.92,"sma_20":11820.0,"sma_60":12033.67,"sma_120":14915.25},{"date":"2026-08-31","open":12000,"high":12000,"low":11190,"close":11710,"volume":42275,"rsi_14":40.75,"sma_20":11873.0,"sma_60":12011.0,"sma_120":14869.0},{"date":"2026-09-01","open":11730,"high":11770,"low":11400,"close":11540,"volume":42422,"rsi_14":39.28,"sma_20":11923.0,"sma_60":11994.83,"sma_120":14826.83},{"date":"2026-09-02","open":11310,"high":11630,"low":11110,"close":11120,"volume":52487,"rsi_14":35.81,"sma_20":11917.5,"sma_60":11988.33,"sma_120":14773.17},{"date":"2026-09-03","open":11200,"high":11390,"low":10970,"close":11180,"volume":59544,"rsi_14":29.76,"sma_20":11881.5,"sma_60":11962.67,"sma_120":14717.67},{"date":"2026-09-04","open":11210,"high":11380,"low":11050,"close":11330,"volume":37935,"rsi_14":34.15,"sma_20":11863.5,"sma_60":11941.67,"sma_120":14662.25},{"date":"2026-09-07","open":11380,"high":12110,"low":11290,"close":11880,"volume":145223,"rsi_14":50.0,"sma_20":11881.5,"sma_60":11918.67,"sma_120":14602.0},{"date":"2026-09-08","open":12110,"high":12740,"low":12040,"close":12220,"volume":259324,"rsi_14":59.12,"sma_20":11865.0,"sma_60":11885.67,"sma_120":14554.67},{"date":"2026-09-09","open":12350,"high":12740,"low":12320,"close":12480,"volume":134632,"rsi_14":59.52,"sma_20":11861.5,"sma_60":11842.83,"sma_120":14511.92},{"date":"2026-09-10","open":12350,"high":12470,"low":12000,"close":12380,"volume":73091,"rsi_14":68.61,"sma_20":11852.0,"sma_60":11798.33,"sma_120":14467.17},{"date":"2026-09-11","open":12250,"high":12760,"low":12150,"close":12480,"volume":132805,"rsi_14":69.84,"sma_20":11822.5,"sma_60":11749.17,"sma_120":14425.33},{"date":"2026-09-14","open":12400,"high":12480,"low":11760,"close":11960,"volume":108067,"rsi_14":50.9,"sma_20":11782.5,"sma_60":11699.83,"sma_120":14366.75},{"date":"2026-09-15","open":11980,"high":12120,"low":11610,"close":12000,"volume":46158,"rsi_14":48.09,"sma_20":11788.5,"sma_60":11660.5,"sma_120":14319.58},{"date":"2026-09-16","open":12180,"high":12190,"low":11690,"close":11790,"volume":65861,"rsi_14":45.07,"sma_20":11804.5,"sma_60":11616.5,"sma_120":14277.0},{"date":"2026-09-17","open":11730,"high":12610,"low":11730,"close":12510,"volume":191958,"rsi_14":54.68,"sma_20":11845.5,"sma_60":11615.0,"sma_120":14233.08},{"date":"2026-09-18","open":12510,"high":12650,"low":12300,"close":12440,"volume":129878,"rsi_14":59.84,"sma_20":11915.5,"sma_60":11617.83,"sma_120":14195.75},{"date":"2026-09-21","open":12560,"high":12560,"low":12010,"close":12140,"volume":93284,"rsi_14":57.81,"sma_20":11971.5,"sma_60":11623.33,"sma_120":14158.17},{"date":"2026-09-22","open":12160,"high":12480,"low":12030,"close":12240,"volume":98945,"rsi_14":65.91,"sma_20":11988.5,"sma_60":11640.33,"sma_120":14119.5},{"date":"2026-09-23","open":12210,"high":12210,"low":11750,"close":11940,"volume":81293,"rsi_14":60.11,"sma_20":11979.5,"sma_60":11629.5,"sma_120":14083.17},{"date":"2026-09-28","open":12020,"high":12210,"low":11810,"close":11840,"volume":58688,"rsi_14":56.87,"sma_20":11965.5,"sma_60":11621.5,"sma_120":14036.17},{"date":"2026-09-29","open":11810,"high":11830,"low":11420,"close":11630,"volume":68089,"rsi_14":46.29,"sma_20":11940.5,"sma_60":11602.5,"sma_120":13996.92},{"date":"2026-09-30","open":11630,"high":11930,"low":11590,"close":11860,"volume":51565,"rsi_14":44.48,"sma_20":11948.0,"sma_60":11600.17,"sma_120":13954.5},{"date":"2026-10-01","open":11920,"high":12060,"low":11750,"close":12050,"volume":72540,"rsi_14":43.26,"sma_20":11973.5,"sma_60":11596.17,"sma_120":13914.42},{"date":"2026-10-02","open":11980,"high":12360,"low":11860,"close":12220,"volume":78850,"rsi_14":47.55,"sma_20":12028.5,"sma_60":11595.83,"sma_120":13880.75},{"date":"2026-10-06","open":12200,"high":12710,"low":12080,"close":12700,"volume":122085,"rsi_14":53.02,"sma_20":12104.5,"sma_60":11612.83,"sma_120":13844.92},{"date":"2026-10-07","open":12750,"high":12830,"low":12040,"close":12090,"volume":111287,"rsi_14":51.74,"sma_20":12142.5,"sma_60":11632.33,"sma_120":13806.5},{"date":"2026-10-08","open":11960,"high":12160,"low":11680,"close":11860,"volume":78853,"rsi_14":48.21,"sma_20":12141.5,"sma_60":11645.0,"sma_120":13764.08},{"date":"2026-10-12","open":11600,"high":11790,"low":10950,"close":10980,"volume":94673,"rsi_14":41.18,"sma_20":12079.5,"sma_60":11629.33,"sma_120":13716.83},{"date":"2026-10-13","open":10490,"high":11400,"low":10490,"close":10680,"volume":133438,"rsi_14":28.06,"sma_20":11989.5,"sma_60":11624.67,"sma_120":13660.83},{"date":"2026-10-14","open":10710,"high":11180,"low":10670,"close":10850,"volume":47599,"rsi_14":31.38,"sma_20":11913.0,"sma_60":11625.33,"sma_120":13601.67},{"date":"2026-10-15","open":10480,"high":10480,"low":9910,"close":9970,"volume":122107,"rsi_14":27.63,"sma_20":11787.5,"sma_60":11604.0,"sma_120":13531.0},{"date":"2026-10-16","open":10230,"high":10680,"low":10180,"close":10500,"volume":66356,"rsi_14":33.52,"sma_20":11714.5,"sma_60":11595.33,"sma_120":13466.58},{"date":"2026-10-19","open":10010,"high":10850,"low":10010,"close":10760,"volume":52255,"rsi_14":38.74,"sma_20":11652.5,"sma_60":11603.83,"sma_120":13403.25},{"date":"2026-10-20","open":10600,"high":10670,"low":10110,"close":10220,"volume":76861,"rsi_14":35.74,"sma_20":11574.0,"sma_60":11597.5,"sma_120":13334.5},{"date":"2026-10-21","open":10320,"high":10910,"low":10250,"close":10400,"volume":37661,"rsi_14":39.12,"sma_20":11468.5,"sma_60":11590.33,"sma_120":13265.42},{"date":"2026-10-22","open":10260,"high":11220,"low":9920,"close":9990,"volume":50397,"rsi_14":33.96,"sma_20":11346.0,"sma_60":11564.67,"sma_120":13186.75},{"date":"2026-10-23","open":9694,"high":10000,"low":9450,"close":10000,"volume":65076}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1567.6599999999999,"pbr":0.95,"per":6.38,"roa":1.15,"roe":2.47,"grade":"C","comment":"PER 6.43배, ROE 2.47%","revenue":285295836233.0,"analysis":"PER 6.4배입니다. ROE 2.5%입니다. 시가총액 1519.65억. 매출 2852.96억, 영업이익 281.39억.","eps_basis":"TTM","debt_ratio":1.1392017752708923,"market_cap":150758850000,"net_income":23794733890.0,"total_debt":179846602709.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.52,"total_assets":337717321148.0,"total_equity":157870718439.0,"profit_margin":8.34,"revenue_basis":"TTM","dividend_yield":1.93,"net_income_basis":"TTM","operating_income":28139171491.0,"operating_margin":9.86,"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":10000.0,"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":4935.0},{"date":"2017-01-11","close":4900.0},{"date":"2017-01-12","close":4900.0},{"date":"2017-01-13","close":4835.0},{"date":"2017-01-16","close":4835.0},{"date":"2017-01-17","close":4885.0},{"date":"2017-01-18","close":4905.0},{"date":"2017-01-19","close":4930.0},{"date":"2017-01-20","close":4920.0},{"date":"2017-01-23","close":4955.0},{"date":"2017-01-24","close":4955.0},{"date":"2017-01-25","close":4970.0},{"date":"2017-01-26","close":4985.0},{"date":"2017-01-31","close":4980.0},{"date":"2017-02-01","close":5150.0},{"date":"2017-02-02","close":5100.0},{"date":"2017-02-03","close":5050.0},{"date":"2017-02-06","close":5070.0},{"date":"2017-02-07","close":5180.0},{"date":"2017-02-08","close":5110.0},{"date":"2017-02-09","close":5120.0},{"date":"2017-02-10","close":5120.0},{"date":"2017-02-13","close":5160.0},{"date":"2017-02-14","close":5170.0},{"date":"2017-02-15","close":5170.0},{"date":"2017-02-16","close":5170.0},{"date":"2017-02-17","close":5170.0},{"date":"2017-02-20","close":5160.0},{"date":"2017-02-21","close":5150.0},{"date":"2017-02-22","close":5110.0},{"date":"2017-02-23","close":5120.0},{"date":"2017-02-24","close":5110.0},{"date":"2017-02-27","close":5100.0},{"date":"2017-02-28","close":5010.0},{"date":"2017-03-02","close":5030.0},{"date":"2017-03-03","close":5000.0},{"date":"2017-03-06","close":5070.0},{"date":"2017-03-07","close":5060.0},{"date":"2017-03-08","close":5060.0},{"date":"2017-03-09","close":5000.0},{"date":"2017-03-10","close":5010.0},{"date":"2017-03-13","close":5010.0},{"date":"2017-03-14","close":4995.0},{"date":"2017-03-15","close":5030.0},{"date":"2017-03-16","close":5000.0},{"date":"2017-03-17","close":4975.0},{"date":"2017-03-20","close":4955.0},{"date":"2017-03-21","close":4950.0},{"date":"2017-03-22","close":4935.0},{"date":"2017-03-23","close":4945.0},{"date":"2017-03-24","close":4980.0},{"date":"2017-03-27","close":4965.0},{"date":"2017-03-28","close":4965.0},{"date":"2017-03-29","close":4995.0},{"date":"2017-03-30","close":4940.0},{"date":"2017-03-31","close":4905.0},{"date":"2017-04-03","close":4925.0},{"date":"2017-04-04","close":4950.0},{"date":"2017-04-05","close":4945.0},{"date":"2017-04-06","close":4935.0},{"date":"2017-04-07","close":4920.0},{"date":"2017-04-10","close":4965.0},{"date":"2017-04-11","close":4940.0},{"date":"2017-04-12","close":4940.0},{"date":"2017-04-13","close":4970.0},{"date":"2017-04-14","close":4975.0},{"date":"2017-04-17","close":4980.0},{"date":"2017-04-18","close":4990.0},{"date":"2017-04-19","close":4965.0},{"date":"2017-04-20","close":4955.0},{"date":"2017-04-21","close":4910.0},{"date":"2017-04-24","close":4920.0},{"date":"2017-04-25","close":4915.0},{"date":"2017-04-26","close":4930.0},{"date":"2017-04-27","close":4905.0},{"date":"2017-04-28","close":4920.0},{"date":"2017-05-02","close":4890.0},{"date":"2017-05-04","close":4890.0},{"date":"2017-05-08","close":4895.0},{"date":"2017-05-10","close":4975.0},{"date":"2017-05-11","close":4960.0},{"date":"2017-05-12","close":4970.0},{"date":"2017-05-15","close":5000.0},{"date":"2017-05-16","close":5050.0},{"date":"2017-05-17","close":5050.0},{"date":"2017-05-18","close":5040.0},{"date":"2017-05-19","close":5030.0},{"date":"2017-05-22","close":4950.0},{"date":"2017-05-23","close":4925.0},{"date":"2017-05-24","close":4955.0},{"date":"2017-05-25","close":5000.0},{"date":"2017-05-26","close":5010.0},{"date":"2017-05-29","close":5010.0},{"date":"2017-05-30","close":5040.0},{"date":"2017-05-31","close":5040.0},{"date":"2017-06-01","close":5060.0},{"date":"2017-06-02","close":5050.0},{"date":"2017-06-05","close":5040.0},{"date":"2017-06-07","close":5000.0},{"date":"2017-06-08","close":5030.0},{"date":"2017-06-09","close":5000.0},{"date":"2017-06-12","close":5040.0},{"date":"2017-06-13","close":5020.0},{"date":"2017-06-14","close":5030.0},{"date":"2017-06-15","close":4985.0},{"date":"2017-06-16","close":4960.0},{"date":"2017-06-19","close":4900.0},{"date":"2017-06-20","close":4910.0},{"date":"2017-06-21","close":4900.0},{"date":"2017-06-22","close":4870.0},{"date":"2017-06-23","close":4850.0},{"date":"2017-06-26","close":4825.0},{"date":"2017-06-27","close":4820.0},{"date":"2017-06-28","close":4805.0},{"date":"2017-06-29","close":4780.0},{"date":"2017-06-30","close":4815.0},{"date":"2017-07-03","close":4800.0},{"date":"2017-07-04","close":4825.0},{"date":"2017-07-05","close":4850.0},{"date":"2017-07-06","close":5280.0},{"date":"2017-07-07","close":5370.0},{"date":"2017-07-10","close":5380.0},{"date":"2017-07-11","close":5390.0},{"date":"2017-07-12","close":5180.0},{"date":"2017-07-13","close":5290.0},{"date":"2017-07-14","close":5470.0},{"date":"2017-07-17","close":5560.0},{"date":"2017-07-18","close":5450.0},{"date":"2017-07-19","close":5300.0},{"date":"2017-07-20","close":5350.0},{"date":"2017-07-21","close":5420.0},{"date":"2017-07-24","close":5340.0},{"date":"2017-07-25","close":5460.0},{"date":"2017-07-26","close":5800.0},{"date":"2017-07-27","close":5840.0},{"date":"2017-07-28","close":5820.0},{"date":"2017-07-31","close":5790.0},{"date":"2017-08-01","close":5880.0},{"date":"2017-08-02","close":5640.0},{"date":"2017-08-03","close":5520.0},{"date":"2017-08-04","close":5590.0},{"date":"2017-08-07","close":5520.0},{"date":"2017-08-08","close":5730.0},{"date":"2017-08-09","close":5600.0},{"date":"2017-08-10","close":5490.0},{"date":"2017-08-11","close":5440.0},{"date":"2017-08-14","close":5490.0},{"date":"2017-08-16","close":5700.0},{"date":"2017-08-17","close":5880.0},{"date":"2017-08-18","close":5910.0},{"date":"2017-08-21","close":5960.0},{"date":"2017-08-22","close":5800.0},{"date":"2017-08-23","close":5930.0},{"date":"2017-08-24","close":5810.0},{"date":"2017-08-25","close":5880.0},{"date":"2017-08-28","close":6040.0},{"date":"2017-08-29","close":6080.0},{"date":"2017-08-30","close":5960.0},{"date":"2017-08-31","close":5990.0},{"date":"2017-09-01","close":5820.0},{"date":"2017-09-04","close":5690.0},{"date":"2017-09-05","close":5780.0},{"date":"2017-09-06","close":5650.0},{"date":"2017-09-07","close":5800.0},{"date":"2017-09-08","close":5640.0},{"date":"2017-09-11","close":5590.0},{"date":"2017-09-12","close":5690.0},{"date":"2017-09-13","close":5660.0},{"date":"2017-09-14","close":5600.0},{"date":"2017-09-15","close":5460.0},{"date":"2017-09-18","close":5600.0},{"date":"2017-09-19","close":5580.0},{"date":"2017-09-20","close":5360.0},{"date":"2017-09-21","close":5270.0},{"date":"2017-09-22","close":5060.0},{"date":"2017-09-25","close":5100.0},{"date":"2017-09-26","close":5160.0},{"date":"2017-09-27","close":5140.0},{"date":"2017-09-28","close":5230.0},{"date":"2017-09-29","close":5360.0},{"date":"2017-10-10","close":5220.0},{"date":"2017-10-11","close":5350.0},{"date":"2017-10-12","close":5310.0},{"date":"2017-10-13","close":5360.0},{"date":"2017-10-16","close":5350.0},{"date":"2017-10-17","close":5390.0},{"date":"2017-10-18","close":5260.0},{"date":"2017-10-19","close":5250.0},{"date":"2017-10-20","close":5260.0},{"date":"2017-10-23","close":5180.0},{"date":"2017-10-24","close":5160.0},{"date":"2017-10-25","close":5160.0},{"date":"2017-10-26","close":5110.0},{"date":"2017-10-27","close":5140.0},{"date":"2017-10-30","close":5100.0},{"date":"2017-10-31","close":5120.0},{"date":"2017-11-01","close":5100.0},{"date":"2017-11-02","close":5080.0},{"date":"2017-11-03","close":5130.0},{"date":"2017-11-06","close":5080.0},{"date":"2017-11-07","close":5060.0},{"date":"2017-11-08","close":5110.0},{"date":"2017-11-09","close":5200.0},{"date":"2017-11-10","close":5230.0},{"date":"2017-11-13","close":5320.0},{"date":"2017-11-14","close":5380.0},{"date":"2017-11-15","close":5450.0},{"date":"2017-11-16","close":5400.0},{"date":"2017-11-17","close":5320.0},{"date":"2017-11-20","close":5280.0},{"date":"2017-11-21","close":5210.0},{"date":"2017-11-22","close":5330.0},{"date":"2017-11-23","close":5350.0},{"date":"2017-11-24","close":5400.0},{"date":"2017-11-27","close":5540.0},{"date":"2017-11-28","close":5480.0},{"date":"2017-11-29","close":5490.0},{"date":"2017-11-30","close":5400.0},{"date":"2017-12-01","close":5290.0},{"date":"2017-12-04","close":5370.0},{"date":"2017-12-05","close":5470.0},{"date":"2017-12-06","close":5500.0},{"date":"2017-12-07","close":5540.0},{"date":"2017-12-08","close":5540.0},{"date":"2017-12-11","close":5530.0},{"date":"2017-12-12","close":5420.0},{"date":"2017-12-13","close":5350.0},{"date":"2017-12-14","close":5300.0},{"date":"2017-12-15","close":5430.0},{"date":"2017-12-18","close":5400.0},{"date":"2017-12-19","close":5440.0},{"date":"2017-12-20","close":5410.0},{"date":"2017-12-21","close":5360.0},{"date":"2017-12-22","close":5340.0},{"date":"2017-12-26","close":5360.0},{"date":"2017-12-27","close":5300.0},{"date":"2017-12-28","close":5190.0},{"date":"2018-01-02","close":3774.8394},{"date":"2018-01-03","close":3774.8394},{"date":"2018-01-04","close":3811.6316},{"date":"2018-01-05","close":3818.99},{"date":"2018-01-08","close":3745.4065},{"date":"2018-01-09","close":3745.4065},{"date":"2018-01-10","close":3653.4272},{"date":"2018-01-11","close":3631.3518},{"date":"2018-01-12","close":3642.3894},{"date":"2018-01-15","close":3708.6147},{"date":"2018-01-16","close":3642.3894},{"date":"2018-01-17","close":3627.6726},{"date":"2018-01-18","close":3708.6147},{"date":"2018-01-19","close":3701.2566},{"date":"2018-01-22","close":3723.3313},{"date":"2018-01-23","close":3767.4822},{"date":"2018-01-24","close":3818.99},{"date":"2018-01-25","close":3885.2151},{"date":"2018-01-26","close":3892.574},{"date":"2018-01-29","close":3826.3486},{"date":"2018-01-30","close":3760.1233},{"date":"2018-01-31","close":3877.8572},{"date":"2018-02-01","close":4172.1919},{"date":"2018-02-02","close":4172.1919},{"date":"2018-02-05","close":4179.5503},{"date":"2018-02-06","close":4091.249},{"date":"2018-02-07","close":4164.833},{"date":"2018-02-08","close":4120.6831},{"date":"2018-02-09","close":4039.7415},{"date":"2018-02-12","close":4297.2832},{"date":"2018-02-13","close":4304.6421},{"date":"2018-02-14","close":4444.4507},{"date":"2018-02-19","close":4400.3008},{"date":"2018-02-20","close":4400.3008},{"date":"2018-02-21","close":4312.001},{"date":"2018-02-22","close":4282.5669},{"date":"2018-02-23","close":4370.8667},{"date":"2018-02-26","close":4363.5083},{"date":"2018-02-27","close":4341.4336},{"date":"2018-02-28","close":4238.417},{"date":"2018-03-02","close":4297.2832},{"date":"2018-03-05","close":4275.209},{"date":"2018-03-06","close":4304.6421},{"date":"2018-03-07","close":4341.4336},{"date":"2018-03-08","close":4282.5669},{"date":"2018-03-09","close":4304.6421},{"date":"2018-03-12","close":4260.4922},{"date":"2018-03-13","close":4223.6997},{"date":"2018-03-14","close":4186.9082},{"date":"2018-03-15","close":4098.6079},{"date":"2018-03-16","close":4157.4751},{"date":"2018-03-19","close":4231.0586},{"date":"2018-03-20","close":4326.7173},{"date":"2018-03-21","close":4334.0762},{"date":"2018-03-22","close":4356.1509},{"date":"2018-03-23","close":4194.2661},{"date":"2018-03-26","close":4282.5669},{"date":"2018-03-27","close":4289.9253},{"date":"2018-03-28","close":4253.1333},{"date":"2018-03-29","close":4253.1333},{"date":"2018-03-30","close":4451.8101},{"date":"2018-04-02","close":4665.2017},{"date":"2018-04-03","close":4819.7275},{"date":"2018-04-04","close":4849.1611},{"date":"2018-04-05","close":4812.3691},{"date":"2018-04-06","close":4709.3521},{"date":"2018-04-09","close":4532.7515},{"date":"2018-04-10","close":4598.9761},{"date":"2018-04-11","close":4606.335},{"date":"2018-04-12","close":4562.1851},{"date":"2018-04-13","close":4679.918},{"date":"2018-04-16","close":4569.543},{"date":"2018-04-17","close":4679.918},{"date":"2018-04-18","close":4628.4102},{"date":"2018-04-19","close":4621.0518},{"date":"2018-04-20","close":4716.71},{"date":"2018-04-23","close":4871.2358},{"date":"2018-04-24","close":4805.0112},{"date":"2018-04-25","close":4621.0518},{"date":"2018-04-26","close":4532.7515},{"date":"2018-04-27","close":4495.96},{"date":"2018-04-30","close":4930.103},{"date":"2018-05-02","close":5849.8984},{"date":"2018-05-03","close":6563.6592},{"date":"2018-05-04","close":6725.543},{"date":"2018-05-08","close":6490.0762},{"date":"2018-05-09","close":6217.8169},{"date":"2018-05-10","close":6247.2495},{"date":"2018-05-11","close":6122.1577},{"date":"2018-05-14","close":6696.1099},{"date":"2018-05-15","close":6806.4858},{"date":"2018-05-16","close":6247.2495},{"date":"2018-05-17","close":6438.5669},{"date":"2018-05-18","close":6438.5669},{"date":"2018-05-21","close":6526.8677},{"date":"2018-05-23","close":6622.5259},{"date":"2018-05-24","close":6504.792},{"date":"2018-05-25","close":5754.2397},{"date":"2018-05-28","close":6401.7754},{"date":"2018-05-29","close":5938.1982},{"date":"2018-05-30","close":5732.1646},{"date":"2018-05-31","close":5673.2979},{"date":"2018-06-01","close":5827.8228},{"date":"2018-06-04","close":5835.1812},{"date":"2018-06-05","close":5518.772},{"date":"2018-06-07","close":5511.4131},{"date":"2018-06-08","close":5327.4546},{"date":"2018-06-11","close":5401.0386},{"date":"2018-06-12","close":5481.9795},{"date":"2018-06-14","close":5055.1953},{"date":"2018-06-15","close":5187.646},{"date":"2018-06-18","close":5172.9282},{"date":"2018-06-19","close":4952.1782},{"date":"2018-06-20","close":5114.063},{"date":"2018-06-21","close":4996.3281},{"date":"2018-06-22","close":4885.9521},{"date":"2018-06-25","close":4944.8203},{"date":"2018-06-26","close":4856.5195},{"date":"2018-06-27","close":4709.3521},{"date":"2018-06-28","close":4635.7686},{"date":"2018-06-29","close":4819.7275},{"date":"2018-07-02","close":4415.0176},{"date":"2018-07-03","close":4569.543},{"date":"2018-07-04","close":4613.6934},{"date":"2018-07-05","close":4437.0928},{"date":"2018-07-06","close":4613.6934},{"date":"2018-07-09","close":4267.8501},{"date":"2018-07-10","close":4334.0762},{"date":"2018-07-11","close":4429.7344},{"date":"2018-07-12","close":4547.4673},{"date":"2018-07-13","close":4532.7515},{"date":"2018-07-16","close":4459.1675},{"date":"2018-07-17","close":4473.8848},{"date":"2018-07-18","close":4348.792},{"date":"2018-07-19","close":4238.417},{"date":"2018-07-20","close":4164.833},{"date":"2018-07-23","close":4142.7583},{"date":"2018-07-24","close":4518.0352},{"date":"2018-07-25","close":4459.1675},{"date":"2018-07-26","close":4584.2598},{"date":"2018-07-27","close":4606.335},{"date":"2018-07-30","close":4628.4102},{"date":"2018-07-31","close":4495.96},{"date":"2018-08-01","close":4407.6587},{"date":"2018-08-02","close":4415.0176},{"date":"2018-08-03","close":4385.584},{"date":"2018-08-06","close":4437.0928},{"date":"2018-08-07","close":4385.584},{"date":"2018-08-08","close":4481.2422},{"date":"2018-08-09","close":4540.1099},{"date":"2018-08-10","close":4584.2598},{"date":"2018-08-13","close":4348.792},{"date":"2018-08-14","close":4312.001},{"date":"2018-08-16","close":4540.1099},{"date":"2018-08-17","close":4525.3931},{"date":"2018-08-20","close":4444.4507},{"date":"2018-08-21","close":4518.0352},{"date":"2018-08-22","close":4525.3931},{"date":"2018-08-23","close":4510.6758},{"date":"2018-08-24","close":4429.7344},{"date":"2018-08-27","close":4238.417},{"date":"2018-08-28","close":4194.2661},{"date":"2018-08-29","close":4194.2661},{"date":"2018-08-30","close":4289.9253},{"date":"2018-08-31","close":4289.9253},{"date":"2018-09-03","close":4238.417},{"date":"2018-09-04","close":4245.7754},{"date":"2018-09-05","close":4186.9082},{"date":"2018-09-06","close":4179.5503},{"date":"2018-09-07","close":4172.1919},{"date":"2018-09-10","close":4201.625},{"date":"2018-09-11","close":4709.3521},{"date":"2018-09-12","close":4613.6934},{"date":"2018-09-13","close":4635.7686},{"date":"2018-09-14","close":4598.9761},{"date":"2018-09-17","close":4562.1851},{"date":"2018-09-18","close":4540.1099},{"date":"2018-09-19","close":4370.8667},{"date":"2018-09-20","close":4341.4336},{"date":"2018-09-21","close":4488.6011},{"date":"2018-09-27","close":4576.9009},{"date":"2018-09-28","close":4495.96},{"date":"2018-10-01","close":4606.335},{"date":"2018-10-02","close":4562.1851},{"date":"2018-10-04","close":4562.1851},{"date":"2018-10-05","close":4459.1675},{"date":"2018-10-08","close":4415.0176},{"date":"2018-10-10","close":4157.4751},{"date":"2018-10-11","close":3936.7241},{"date":"2018-10-12","close":4017.6658},{"date":"2018-10-15","close":4017.6658},{"date":"2018-10-16","close":4091.249},{"date":"2018-10-17","close":4128.0415},{"date":"2018-10-18","close":4135.3999},{"date":"2018-10-19","close":4098.6079},{"date":"2018-10-22","close":3951.4404},{"date":"2018-10-23","close":3907.2908},{"date":"2018-10-24","close":3811.6316},{"date":"2018-10-25","close":3723.3313},{"date":"2018-10-26","close":3686.5393},{"date":"2018-10-29","close":3565.1267},{"date":"2018-10-30","close":3642.3894},{"date":"2018-10-31","close":3635.0305},{"date":"2018-11-01","close":3679.1812},{"date":"2018-11-02","close":3767.4822},{"date":"2018-11-05","close":3723.3313},{"date":"2018-11-06","close":3774.8394},{"date":"2018-11-07","close":3693.8977},{"date":"2018-11-08","close":3760.1233},{"date":"2018-11-09","close":3708.6147},{"date":"2018-11-12","close":3679.1812},{"date":"2018-11-13","close":3638.7107},{"date":"2018-11-14","close":3598.239},{"date":"2018-11-15","close":3693.8977},{"date":"2018-11-16","close":3723.3313},{"date":"2018-11-19","close":3877.8572},{"date":"2018-11-20","close":3833.7068},{"date":"2018-11-21","close":3818.99},{"date":"2018-11-22","close":3789.5574},{"date":"2018-11-23","close":3789.5574},{"date":"2018-11-26","close":3922.0073},{"date":"2018-11-27","close":3855.7822},{"date":"2018-11-28","close":3863.1406},{"date":"2018-11-29","close":3863.1406},{"date":"2018-11-30","close":3944.0825},{"date":"2018-12-03","close":4032.3826},{"date":"2018-12-04","close":4047.0994},{"date":"2018-12-05","close":4878.5947},{"date":"2018-12-06","close":4760.8604},{"date":"2018-12-07","close":4643.1274},{"date":"2018-12-10","close":4488.6011},{"date":"2018-12-11","close":4481.2422},{"date":"2018-12-12","close":4378.2261},{"date":"2018-12-13","close":4562.1851},{"date":"2018-12-14","close":4584.2598},{"date":"2018-12-17","close":4525.3931},{"date":"2018-12-18","close":4532.7515},{"date":"2018-12-19","close":4510.6758},{"date":"2018-12-20","close":4473.8848},{"date":"2018-12-21","close":4473.8848},{"date":"2018-12-24","close":4591.6187},{"date":"2018-12-26","close":4598.9761},{"date":"2018-12-27","close":4474.6802},{"date":"2018-12-28","close":4474.6802},{"date":"2019-01-02","close":4389.2261},{"date":"2019-01-03","close":4319.3086},{"date":"2019-01-04","close":4404.7632},{"date":"2019-01-07","close":4661.125},{"date":"2019-01-08","close":4762.1157},{"date":"2019-01-09","close":4847.5703},{"date":"2019-01-10","close":4909.7178},{"date":"2019-01-11","close":5150.5435},{"date":"2019-01-14","close":5088.3945},{"date":"2019-01-15","close":5010.709},{"date":"2019-01-16","close":5119.4692},{"date":"2019-01-17","close":4940.792},{"date":"2019-01-18","close":4995.1724},{"date":"2019-01-21","close":4987.4038},{"date":"2019-01-22","close":4940.792},{"date":"2019-01-23","close":4940.792},{"date":"2019-01-24","close":4979.6348},{"date":"2019-01-25","close":4925.2554},{"date":"2019-01-28","close":4933.0244},{"date":"2019-01-29","close":4746.5791},{"date":"2019-01-30","close":4901.9502},{"date":"2019-01-31","close":4901.9502},{"date":"2019-02-01","close":5080.626},{"date":"2019-02-07","close":5313.6821},{"date":"2019-02-08","close":5251.5347},{"date":"2019-02-11","close":4964.0981},{"date":"2019-02-12","close":4971.8667},{"date":"2019-02-13","close":5010.709},{"date":"2019-02-14","close":4971.8667},{"date":"2019-02-15","close":4940.792},{"date":"2019-02-18","close":4971.8667},{"date":"2019-02-19","close":4956.3291},{"date":"2019-02-20","close":4886.4126},{"date":"2019-02-21","close":5336.9883},{"date":"2019-02-22","close":5476.8223},{"date":"2019-02-25","close":5391.3677},{"date":"2019-02-26","close":5235.9966},{"date":"2019-02-27","close":5360.2935},{"date":"2019-02-28","close":4816.4961},{"date":"2019-03-04","close":4793.1904},{"date":"2019-03-05","close":4870.8755},{"date":"2019-03-06","close":4816.4961},{"date":"2019-03-07","close":4777.6533},{"date":"2019-03-08","close":4785.4219},{"date":"2019-03-11","close":4692.1987},{"date":"2019-03-12","close":4816.4961},{"date":"2019-03-13","close":4731.041},{"date":"2019-03-14","close":4738.8101},{"date":"2019-03-15","close":4723.2734},{"date":"2019-03-18","close":4808.7271},{"date":"2019-03-19","close":4777.6533},{"date":"2019-03-20","close":4738.8101},{"date":"2019-03-21","close":4731.041},{"date":"2019-03-22","close":4808.7271},{"date":"2019-03-25","close":4769.8853},{"date":"2019-03-26","close":4847.5703},{"date":"2019-03-27","close":4971.8667},{"date":"2019-03-28","close":4971.8667},{"date":"2019-03-29","close":4995.1724},{"date":"2019-04-01","close":5135.0054},{"date":"2019-04-02","close":5243.7651},{"date":"2019-04-03","close":5142.7744},{"date":"2019-04-04","close":5368.0625},{"date":"2019-04-05","close":5360.2935},{"date":"2019-04-08","close":5204.9229},{"date":"2019-04-09","close":5204.9229},{"date":"2019-04-10","close":5189.3857},{"date":"2019-04-11","close":5305.9136},{"date":"2019-04-12","close":5243.7651},{"date":"2019-04-15","close":5228.2285},{"date":"2019-04-16","close":5212.6914},{"date":"2019-04-17","close":5173.8486},{"date":"2019-04-18","close":5088.3945},{"date":"2019-04-19","close":5096.1631},{"date":"2019-04-22","close":5127.2378},{"date":"2019-04-23","close":5096.1631},{"date":"2019-04-24","close":5002.9414},{"date":"2019-04-25","close":4940.792},{"date":"2019-04-26","close":4901.9502},{"date":"2019-04-29","close":4979.6348},{"date":"2019-04-30","close":4878.644},{"date":"2019-05-02","close":4917.4873},{"date":"2019-05-03","close":4979.6348},{"date":"2019-05-07","close":4940.792},{"date":"2019-05-08","close":4933.0244},{"date":"2019-05-09","close":4800.958},{"date":"2019-05-10","close":4793.1904},{"date":"2019-05-13","close":4731.041},{"date":"2019-05-14","close":4723.2734},{"date":"2019-05-15","close":4731.041},{"date":"2019-05-16","close":4901.9502},{"date":"2019-05-17","close":4948.5605},{"date":"2019-05-20","close":4901.9502},{"date":"2019-05-21","close":4800.958},{"date":"2019-05-22","close":4816.4961},{"date":"2019-05-23","close":4785.4219},{"date":"2019-05-24","close":4653.356},{"date":"2019-05-27","close":4692.1987},{"date":"2019-05-28","close":4832.0322},{"date":"2019-05-29","close":4762.1157},{"date":"2019-05-30","close":4769.8853},{"date":"2019-05-31","close":4715.5054},{"date":"2019-06-03","close":4738.8101},{"date":"2019-06-04","close":5119.4692},{"date":"2019-06-05","close":5049.5518},{"date":"2019-06-07","close":5103.9321},{"date":"2019-06-10","close":5119.4692},{"date":"2019-06-11","close":5111.6997},{"date":"2019-06-12","close":5080.626},{"date":"2019-06-13","close":5119.4692},{"date":"2019-06-14","close":5212.6914},{"date":"2019-06-17","close":5026.2461},{"date":"2019-06-18","close":4956.3291},{"date":"2019-06-19","close":5088.3945},{"date":"2019-06-20","close":5119.4692},{"date":"2019-06-21","close":5088.3945},{"date":"2019-06-24","close":5267.0708},{"date":"2019-06-25","close":5127.2378},{"date":"2019-06-26","close":5057.3203},{"date":"2019-06-27","close":5072.8579},{"date":"2019-06-28","close":5026.2461},{"date":"2019-07-01","close":5034.0151},{"date":"2019-07-02","close":4979.6348},{"date":"2019-07-03","close":4863.1069},{"date":"2019-07-04","close":4878.644},{"date":"2019-07-05","close":4863.1069},{"date":"2019-07-08","close":4777.6533},{"date":"2019-07-09","close":4762.1157},{"date":"2019-07-10","close":4769.8853},{"date":"2019-07-11","close":4824.2642},{"date":"2019-07-12","close":4777.6533},{"date":"2019-07-15","close":4769.8853},{"date":"2019-07-16","close":4746.5791},{"date":"2019-07-17","close":4653.356},{"date":"2019-07-18","close":4676.6621},{"date":"2019-07-19","close":4723.2734},{"date":"2019-07-22","close":4715.5054},{"date":"2019-07-23","close":4715.5054},{"date":"2019-07-24","close":4715.5054},{"date":"2019-07-25","close":4598.9771},{"date":"2019-07-26","close":4497.9858},{"date":"2019-07-29","close":4389.2261},{"date":"2019-07-30","close":4567.9023},{"date":"2019-07-31","close":4645.5879},{"date":"2019-08-01","close":4536.8276},{"date":"2019-08-02","close":4536.8276},{"date":"2019-08-05","close":4358.1519},{"date":"2019-08-06","close":4210.5493},{"date":"2019-08-07","close":4241.6235},{"date":"2019-08-08","close":4404.7632},{"date":"2019-08-09","close":4389.2261},{"date":"2019-08-12","close":4490.2168},{"date":"2019-08-13","close":4474.6802},{"date":"2019-08-14","close":4482.4487},{"date":"2019-08-16","close":4202.7803},{"date":"2019-08-19","close":4272.6978},{"date":"2019-08-20","close":4311.5405},{"date":"2019-08-21","close":4334.8462},{"date":"2019-08-22","close":4428.0684},{"date":"2019-08-23","close":4381.4575},{"date":"2019-08-26","close":4226.0869},{"date":"2019-08-27","close":4233.8545},{"date":"2019-08-28","close":4288.2349},{"date":"2019-08-29","close":4272.6978},{"date":"2019-08-30","close":4327.0776},{"date":"2019-09-02","close":4296.0039},{"date":"2019-09-03","close":4319.3086},{"date":"2019-09-04","close":4342.6147},{"date":"2019-09-05","close":4381.4575},{"date":"2019-09-06","close":4389.2261},{"date":"2019-09-09","close":4396.9941},{"date":"2019-09-10","close":4474.6802},{"date":"2019-09-11","close":4490.2168},{"date":"2019-09-16","close":4591.208},{"date":"2019-09-17","close":4606.7446},{"date":"2019-09-18","close":4560.1338},{"date":"2019-09-19","close":4583.439},{"date":"2019-09-20","close":4622.2827},{"date":"2019-09-23","close":4653.356},{"date":"2019-09-24","close":4637.8188},{"date":"2019-09-25","close":4567.9023},{"date":"2019-09-26","close":4630.0508},{"date":"2019-09-27","close":4598.9771},{"date":"2019-09-30","close":4521.291},{"date":"2019-10-01","close":4560.1338},{"date":"2019-10-02","close":4560.1338},{"date":"2019-10-04","close":4490.2168},{"date":"2019-10-07","close":4412.5322},{"date":"2019-10-08","close":4373.689},{"date":"2019-10-10","close":4389.2261},{"date":"2019-10-11","close":4373.689},{"date":"2019-10-14","close":4459.1426},{"date":"2019-10-15","close":4466.9116},{"date":"2019-10-16","close":4474.6802},{"date":"2019-10-17","close":4420.2998},{"date":"2019-10-18","close":4451.374},{"date":"2019-10-21","close":4412.5322},{"date":"2019-10-22","close":4435.8374},{"date":"2019-10-23","close":4358.1519},{"date":"2019-10-24","close":4358.1519},{"date":"2019-10-25","close":4327.0776},{"date":"2019-10-28","close":4342.6147},{"date":"2019-10-29","close":4365.9204},{"date":"2019-10-30","close":4350.3833},{"date":"2019-10-31","close":4365.9204},{"date":"2019-11-01","close":4358.1519},{"date":"2019-11-04","close":4420.2998},{"date":"2019-11-05","close":4420.2998},{"date":"2019-11-06","close":4443.606},{"date":"2019-11-07","close":4435.8374},{"date":"2019-11-08","close":4420.2998},{"date":"2019-11-11","close":4396.9941},{"date":"2019-11-12","close":4443.606},{"date":"2019-11-13","close":4381.4575},{"date":"2019-11-14","close":4365.9204},{"date":"2019-11-15","close":4381.4575},{"date":"2019-11-18","close":4389.2261},{"date":"2019-11-19","close":4404.7632},{"date":"2019-11-20","close":4327.0776},{"date":"2019-11-21","close":4311.5405},{"date":"2019-11-22","close":4264.9297},{"date":"2019-11-25","close":4311.5405},{"date":"2019-11-26","close":4358.1519},{"date":"2019-11-27","close":4365.9204},{"date":"2019-11-28","close":4365.9204},{"date":"2019-11-29","close":4342.6147},{"date":"2019-12-02","close":4327.0776},{"date":"2019-12-03","close":4311.5405},{"date":"2019-12-04","close":4257.1606},{"date":"2019-12-05","close":4264.9297},{"date":"2019-12-06","close":4233.8545},{"date":"2019-12-09","close":4233.8545},{"date":"2019-12-10","close":4195.0132},{"date":"2019-12-11","close":4171.7065},{"date":"2019-12-12","close":4257.1606},{"date":"2019-12-13","close":4264.9297},{"date":"2019-12-16","close":4311.5405},{"date":"2019-12-17","close":4311.5405},{"date":"2019-12-18","close":4334.8462},{"date":"2019-12-19","close":4373.689},{"date":"2019-12-20","close":4373.689},{"date":"2019-12-23","close":4365.9204},{"date":"2019-12-24","close":4365.9204},{"date":"2019-12-26","close":4412.5322},{"date":"2019-12-27","close":4510.9521},{"date":"2019-12-30","close":4445.3384},{"date":"2020-01-02","close":4428.9351},{"date":"2020-01-03","close":4445.3384},{"date":"2020-01-06","close":4371.5234},{"date":"2020-01-07","close":4330.5142},{"date":"2020-01-08","close":4223.8921},{"date":"2020-01-09","close":4264.9009},{"date":"2020-01-10","close":4256.6987},{"date":"2020-01-13","close":4273.1025},{"date":"2020-01-14","close":4256.6987},{"date":"2020-01-15","close":4256.6987},{"date":"2020-01-16","close":4273.1025},{"date":"2020-01-17","close":4281.3042},{"date":"2020-01-20","close":4281.3042},{"date":"2020-01-21","close":4223.8921},{"date":"2020-01-22","close":4207.4883},{"date":"2020-01-23","close":4199.2871},{"date":"2020-01-28","close":4047.5547},{"date":"2020-01-29","close":4068.0596},{"date":"2020-01-30","close":3994.2437},{"date":"2020-01-31","close":3945.033},{"date":"2020-02-03","close":3949.1338},{"date":"2020-02-04","close":3953.2341},{"date":"2020-02-05","close":4002.4448},{"date":"2020-02-06","close":4022.9502},{"date":"2020-02-07","close":4014.748},{"date":"2020-02-10","close":4018.8484},{"date":"2020-02-11","close":4043.4534},{"date":"2020-02-12","close":4043.4534},{"date":"2020-02-13","close":4039.3525},{"date":"2020-02-14","close":4031.1514},{"date":"2020-02-17","close":4035.2522},{"date":"2020-02-18","close":4018.8484},{"date":"2020-02-19","close":4018.8484},{"date":"2020-02-20","close":4006.5457},{"date":"2020-02-21","close":3924.5286},{"date":"2020-02-24","close":3780.998},{"date":"2020-02-25","close":3822.0066},{"date":"2020-02-26","close":3805.6035},{"date":"2020-02-27","close":3793.301},{"date":"2020-02-28","close":3649.7708},{"date":"2020-03-02","close":3690.7791},{"date":"2020-03-03","close":3690.7791},{"date":"2020-03-04","close":3731.7881},{"date":"2020-03-05","close":3805.6035},{"date":"2020-03-06","close":3731.7881},{"date":"2020-03-09","close":3731.7881},{"date":"2020-03-10","close":3543.1482},{"date":"2020-03-11","close":3461.1311},{"date":"2020-03-12","close":3313.4995},{"date":"2020-03-13","close":3083.8511},{"date":"2020-03-16","close":3067.4478},{"date":"2020-03-17","close":3124.8599},{"date":"2020-03-18","close":3104.3552},{"date":"2020-03-19","close":2952.6233},{"date":"2020-03-20","close":3067.4478},{"date":"2020-03-23","close":2788.5886},{"date":"2020-03-24","close":2907.5137},{"date":"2020-03-25","close":3063.3469},{"date":"2020-03-26","close":3165.8687},{"date":"2020-03-27","close":3169.9692},{"date":"2020-03-30","close":3231.4822},{"date":"2020-03-31","close":3387.3152},{"date":"2020-04-01","close":3387.3152},{"date":"2020-04-02","close":3452.929},{"date":"2020-04-03","close":3444.7275},{"date":"2020-04-06","close":3530.8455},{"date":"2020-04-07","close":3629.2666},{"date":"2020-04-08","close":3616.9639},{"date":"2020-04-09","close":3608.7622},{"date":"2020-04-10","close":3670.2749},{"date":"2020-04-13","close":3584.1567},{"date":"2020-04-14","close":3633.3672},{"date":"2020-04-16","close":3592.3586},{"date":"2020-04-17","close":3674.3755},{"date":"2020-04-20","close":3748.1912},{"date":"2020-04-21","close":3657.9722},{"date":"2020-04-22","close":3608.7622},{"date":"2020-04-23","close":3678.4766},{"date":"2020-04-24","close":3690.7791},{"date":"2020-04-27","close":3744.0906},{"date":"2020-04-28","close":3748.1912},{"date":"2020-04-29","close":3764.5955},{"date":"2020-05-04","close":3764.5955},{"date":"2020-05-06","close":3748.1912},{"date":"2020-05-07","close":3756.3933},{"date":"2020-05-08","close":3748.1912},{"date":"2020-05-11","close":3768.696},{"date":"2020-05-12","close":3764.5955},{"date":"2020-05-13","close":3727.687},{"date":"2020-05-14","close":3641.5688},{"date":"2020-05-15","close":3649.7708},{"date":"2020-05-18","close":3760.4941},{"date":"2020-05-19","close":3830.209},{"date":"2020-05-20","close":3899.9233},{"date":"2020-05-21","close":3998.344},{"date":"2020-05-22","close":3932.7302},{"date":"2020-05-25","close":3932.7302},{"date":"2020-05-26","close":3965.5376},{"date":"2020-05-27","close":3977.8394},{"date":"2020-05-28","close":3945.033},{"date":"2020-05-29","close":3908.1255},{"date":"2020-06-01","close":3920.4277},{"date":"2020-06-02","close":3936.8313},{"date":"2020-06-03","close":4022.9502},{"date":"2020-06-04","close":4014.748},{"date":"2020-06-05","close":4031.1514},{"date":"2020-06-08","close":4043.4534},{"date":"2020-06-09","close":4051.655},{"date":"2020-06-10","close":4039.3525},{"date":"2020-06-11","close":3957.3354},{"date":"2020-06-12","close":3887.6206},{"date":"2020-06-15","close":3780.998},{"date":"2020-06-16","close":3887.6206},{"date":"2020-06-17","close":3904.0244},{"date":"2020-06-18","close":3899.9233},{"date":"2020-06-19","close":3895.823},{"date":"2020-06-22","close":3965.5376},{"date":"2020-06-23","close":3920.4277},{"date":"2020-06-24","close":3936.8313},{"date":"2020-06-25","close":3863.0161},{"date":"2020-06-26","close":3875.3181},{"date":"2020-06-29","close":3863.0161},{"date":"2020-06-30","close":3846.6121},{"date":"2020-07-01","close":3846.6121},{"date":"2020-07-02","close":3826.1079},{"date":"2020-07-03","close":3854.8137},{"date":"2020-07-06","close":3854.8137},{"date":"2020-07-07","close":3830.209},{"date":"2020-07-08","close":3826.1079},{"date":"2020-07-09","close":3826.1079},{"date":"2020-07-10","close":3891.7219},{"date":"2020-07-13","close":3924.5286},{"date":"2020-07-14","close":4166.48},{"date":"2020-07-15","close":4158.2783},{"date":"2020-07-16","close":4072.1599},{"date":"2020-07-17","close":4133.6729},{"date":"2020-07-20","close":4199.2871},{"date":"2020-07-21","close":4223.8921},{"date":"2020-07-22","close":4199.2871},{"date":"2020-07-23","close":4232.0933},{"date":"2020-07-24","close":4248.4971},{"date":"2020-07-27","close":4232.0933},{"date":"2020-07-28","close":4273.1025},{"date":"2020-07-29","close":4355.1191},{"date":"2020-07-30","close":4264.9009},{"date":"2020-07-31","close":4223.8921},{"date":"2020-08-03","close":4248.4971},{"date":"2020-08-04","close":4240.2954},{"date":"2020-08-05","close":4330.5142},{"date":"2020-08-06","close":4264.9009},{"date":"2020-08-07","close":4256.6987},{"date":"2020-08-10","close":4273.1025},{"date":"2020-08-11","close":4281.3042},{"date":"2020-08-12","close":4355.1191},{"date":"2020-08-13","close":4510.9521},{"date":"2020-08-14","close":4502.7505},{"date":"2020-08-18","close":4281.3042},{"date":"2020-08-19","close":4396.1279},{"date":"2020-08-20","close":4223.8921},{"date":"2020-08-21","close":4273.1025},{"date":"2020-08-24","close":4346.918},{"date":"2020-08-25","close":4355.1191},{"date":"2020-08-26","close":4322.3125},{"date":"2020-08-27","close":4199.2871},{"date":"2020-08-28","close":4297.7075},{"date":"2020-08-31","close":4256.6987},{"date":"2020-09-01","close":4297.7075},{"date":"2020-09-02","close":4404.3301},{"date":"2020-09-03","close":4666.7856},{"date":"2020-09-04","close":4510.9521},{"date":"2020-09-07","close":4609.3726},{"date":"2020-09-08","close":4609.3726},{"date":"2020-09-09","close":4617.5752},{"date":"2020-09-10","close":4568.3643},{"date":"2020-09-11","close":4527.356},{"date":"2020-09-14","close":4543.7588},{"date":"2020-09-15","close":4658.584},{"date":"2020-09-16","close":4601.1719},{"date":"2020-09-17","close":4551.9614},{"date":"2020-09-18","close":4535.5571},{"date":"2020-09-21","close":4510.9521},{"date":"2020-09-22","close":4404.3301},{"date":"2020-09-23","close":4363.3213},{"date":"2020-09-24","close":4207.4883},{"date":"2020-09-25","close":4150.0762},{"date":"2020-09-28","close":4199.2871},{"date":"2020-09-29","close":4248.4971},{"date":"2020-10-05","close":4338.7158},{"date":"2020-10-06","close":4379.7251},{"date":"2020-10-07","close":4428.9351},{"date":"2020-10-08","close":4453.541},{"date":"2020-10-12","close":4461.7417},{"date":"2020-10-13","close":4437.1362},{"date":"2020-10-14","close":4396.1279},{"date":"2020-10-15","close":4379.7251},{"date":"2020-10-16","close":4289.5054},{"date":"2020-10-19","close":4297.7075},{"date":"2020-10-20","close":4420.7334},{"date":"2020-10-21","close":4453.541},{"date":"2020-10-22","close":4396.1279},{"date":"2020-10-23","close":4478.146},{"date":"2020-10-26","close":4355.1191},{"date":"2020-10-27","close":4322.3125},{"date":"2020-10-28","close":4379.7251},{"date":"2020-10-29","close":4314.1108},{"date":"2020-10-30","close":4289.5054},{"date":"2020-11-02","close":4305.9092},{"date":"2020-11-03","close":4363.3213},{"date":"2020-11-04","close":4363.3213},{"date":"2020-11-05","close":4346.918},{"date":"2020-11-06","close":4314.1108},{"date":"2020-11-09","close":4363.3213},{"date":"2020-11-10","close":4396.1279},{"date":"2020-11-11","close":4428.9351},{"date":"2020-11-12","close":4428.9351},{"date":"2020-11-13","close":4437.1362},{"date":"2020-11-16","close":4486.3477},{"date":"2020-11-17","close":4494.5493},{"date":"2020-11-18","close":4486.3477},{"date":"2020-11-19","close":4469.9438},{"date":"2020-11-20","close":4478.146},{"date":"2020-11-23","close":4453.541},{"date":"2020-11-24","close":4535.5571},{"date":"2020-11-25","close":4510.9521},{"date":"2020-11-26","close":4560.1626},{"date":"2020-11-27","close":4568.3643},{"date":"2020-11-30","close":4625.7769},{"date":"2020-12-01","close":4527.356},{"date":"2020-12-02","close":4551.9614},{"date":"2020-12-03","close":4560.1626},{"date":"2020-12-04","close":4560.1626},{"date":"2020-12-07","close":4633.9785},{"date":"2020-12-08","close":4609.3726},{"date":"2020-12-09","close":4642.1797},{"date":"2020-12-10","close":4609.3726},{"date":"2020-12-11","close":4715.9956},{"date":"2020-12-14","close":4674.9868},{"date":"2020-12-15","close":4658.584},{"date":"2020-12-16","close":4707.7944},{"date":"2020-12-17","close":4691.3906},{"date":"2020-12-18","close":4773.4082},{"date":"2020-12-21","close":4773.4082},{"date":"2020-12-22","close":4666.7856},{"date":"2020-12-23","close":4666.7856},{"date":"2020-12-24","close":4732.3989},{"date":"2020-12-28","close":4765.2061},{"date":"2020-12-29","close":4782.5024},{"date":"2020-12-30","close":4791.1504},{"date":"2021-01-04","close":4696.0195},{"date":"2021-01-05","close":4661.4268},{"date":"2021-01-06","close":4670.0747},{"date":"2021-01-07","close":4713.3164},{"date":"2021-01-08","close":4721.9644},{"date":"2021-01-11","close":4574.9438},{"date":"2021-01-12","close":4583.5923},{"date":"2021-01-13","close":4600.8882},{"date":"2021-01-14","close":4618.1855},{"date":"2021-01-15","close":4618.1855},{"date":"2021-01-18","close":4548.9985},{"date":"2021-01-19","close":4574.9438},{"date":"2021-01-20","close":4600.8882},{"date":"2021-01-21","close":4661.4268},{"date":"2021-01-22","close":4704.6689},{"date":"2021-01-25","close":4747.9092},{"date":"2021-01-26","close":4704.6689},{"date":"2021-01-27","close":4644.1304},{"date":"2021-01-28","close":4583.5923},{"date":"2021-01-29","close":4471.1641},{"date":"2021-02-01","close":4479.8125},{"date":"2021-02-02","close":4514.4058},{"date":"2021-02-03","close":4548.9985},{"date":"2021-02-04","close":4540.3506},{"date":"2021-02-05","close":4592.2402},{"date":"2021-02-08","close":4626.8335},{"date":"2021-02-09","close":4670.0747},{"date":"2021-02-10","close":4644.1304},{"date":"2021-02-15","close":4644.1304},{"date":"2021-02-16","close":4644.1304},{"date":"2021-02-17","close":4687.3711},{"date":"2021-02-18","close":4670.0747},{"date":"2021-02-19","close":4670.0747},{"date":"2021-02-22","close":4678.7236},{"date":"2021-02-23","close":4652.7783},{"date":"2021-02-24","close":4583.5923},{"date":"2021-02-25","close":4670.0747},{"date":"2021-02-26","close":4600.8882},{"date":"2021-03-02","close":4574.9438},{"date":"2021-03-03","close":4609.5366},{"date":"2021-03-04","close":4574.9438},{"date":"2021-03-05","close":4574.9438},{"date":"2021-03-08","close":4566.2954},{"date":"2021-03-09","close":4609.5366},{"date":"2021-03-10","close":4600.8882},{"date":"2021-03-11","close":4704.6689},{"date":"2021-03-12","close":4713.3164},{"date":"2021-03-15","close":4713.3164},{"date":"2021-03-16","close":4739.2612},{"date":"2021-03-17","close":4791.1514},{"date":"2021-03-18","close":4799.7993},{"date":"2021-03-19","close":4834.3926},{"date":"2021-03-22","close":4843.0405},{"date":"2021-03-23","close":4843.0405},{"date":"2021-03-24","close":4860.3374},{"date":"2021-03-25","close":4868.9854},{"date":"2021-03-26","close":4946.8198},{"date":"2021-03-29","close":5033.3032},{"date":"2021-03-30","close":4964.1167},{"date":"2021-03-31","close":5024.6543},{"date":"2021-04-01","close":5041.9512},{"date":"2021-04-02","close":5154.3789},{"date":"2021-04-05","close":5171.6758},{"date":"2021-04-06","close":5171.6758},{"date":"2021-04-07","close":5258.1587},{"date":"2021-04-08","close":5318.6963},{"date":"2021-04-09","close":5301.3999},{"date":"2021-04-12","close":5344.6416},{"date":"2021-04-13","close":5474.3652},{"date":"2021-04-14","close":5526.2559},{"date":"2021-04-15","close":5742.4624},{"date":"2021-04-16","close":6053.8013},{"date":"2021-04-19","close":6270.0078},{"date":"2021-04-20","close":6252.7114},{"date":"2021-04-21","close":6321.8975},{"date":"2021-04-22","close":6295.9526},{"date":"2021-04-23","close":5794.3521},{"date":"2021-04-26","close":5872.1865},{"date":"2021-04-27","close":5846.2417},{"date":"2021-04-28","close":5716.5176},{"date":"2021-04-29","close":5578.145},{"date":"2021-04-30","close":5517.6069},{"date":"2021-05-03","close":5310.0483},{"date":"2021-05-04","close":5465.7178},{"date":"2021-05-06","close":5379.2349},{"date":"2021-05-07","close":5604.0903},{"date":"2021-05-10","close":5673.2759},{"date":"2021-05-11","close":5483.0137},{"date":"2021-05-12","close":5413.8271},{"date":"2021-05-13","close":5483.0137},{"date":"2021-05-14","close":5630.0347},{"date":"2021-05-17","close":5612.7378},{"date":"2021-05-18","close":5655.9795},{"date":"2021-05-20","close":5794.3521},{"date":"2021-05-21","close":5803.001},{"date":"2021-05-24","close":5768.4072},{"date":"2021-05-25","close":6001.9111},{"date":"2021-05-26","close":6252.7114},{"date":"2021-05-27","close":7022.4097},{"date":"2021-05-28","close":7264.5605},{"date":"2021-05-31","close":7299.1538},{"date":"2021-06-01","close":7074.2988},{"date":"2021-06-02","close":7039.7056},{"date":"2021-06-03","close":6901.3335},{"date":"2021-06-04","close":8950.9775},{"date":"2021-06-07","close":10940.083},{"date":"2021-06-08","close":9296.9082},{"date":"2021-06-09","close":9513.1152},{"date":"2021-06-10","close":9080.7012},{"date":"2021-06-11","close":9383.3916},{"date":"2021-06-14","close":9686.0811},{"date":"2021-06-15","close":9210.4258},{"date":"2021-06-16","close":9686.0811},{"date":"2021-06-17","close":9253.667},{"date":"2021-06-18","close":9383.3916},{"date":"2021-06-21","close":9469.874},{"date":"2021-06-22","close":9469.874},{"date":"2021-06-23","close":9340.1494},{"date":"2021-06-24","close":9037.46},{"date":"2021-06-25","close":9167.1846},{"date":"2021-06-28","close":9210.4258},{"date":"2021-06-29","close":9599.5986},{"date":"2021-06-30","close":9859.0469},{"date":"2021-07-01","close":9642.8408},{"date":"2021-07-02","close":9599.5986},{"date":"2021-07-05","close":9815.8057},{"date":"2021-07-06","close":10767.1162},{"date":"2021-07-07","close":11026.5654},{"date":"2021-07-08","close":10248.2197},{"date":"2021-07-09","close":10680.6338},{"date":"2021-07-12","close":10594.1514},{"date":"2021-07-13","close":10248.2197},{"date":"2021-07-14","close":10248.2197},{"date":"2021-07-15","close":10680.6338},{"date":"2021-07-16","close":10464.4277},{"date":"2021-07-19","close":10421.1855},{"date":"2021-07-20","close":10680.6338},{"date":"2021-07-21","close":10983.3232},{"date":"2021-07-22","close":10248.2197},{"date":"2021-07-23","close":9513.1152},{"date":"2021-07-26","close":9167.1846},{"date":"2021-07-27","close":9253.667},{"date":"2021-07-28","close":9167.1846},{"date":"2021-07-29","close":9080.7012},{"date":"2021-07-30","close":9340.1494},{"date":"2021-08-02","close":9210.4258},{"date":"2021-08-03","close":8691.5293},{"date":"2021-08-04","close":9037.46},{"date":"2021-08-05","close":9037.46},{"date":"2021-08-06","close":8907.7363},{"date":"2021-08-09","close":8380.1895},{"date":"2021-08-10","close":8267.7627},{"date":"2021-08-11","close":8129.3896},{"date":"2021-08-12","close":8112.0933},{"date":"2021-08-13","close":7913.1826},{"date":"2021-08-17","close":7696.9751},{"date":"2021-08-18","close":7982.3682},{"date":"2021-08-19","close":7567.251},{"date":"2021-08-20","close":7524.0098},{"date":"2021-08-23","close":7714.2725},{"date":"2021-08-24","close":7878.5884},{"date":"2021-08-25","close":7809.4028},{"date":"2021-08-26","close":7818.0513},{"date":"2021-08-27","close":7878.5884},{"date":"2021-08-30","close":8008.3145},{"date":"2021-08-31","close":7947.7759},{"date":"2021-09-01","close":8544.5078},{"date":"2021-09-02","close":11069.8066},{"date":"2021-09-03","close":11372.4961},{"date":"2021-09-06","close":11631.9463},{"date":"2021-09-07","close":11502.2217},{"date":"2021-09-08","close":11761.6709},{"date":"2021-09-09","close":11934.6357},{"date":"2021-09-10","close":11977.8779},{"date":"2021-09-13","close":10637.3926},{"date":"2021-09-14","close":10940.083},{"date":"2021-09-15","close":10637.3926},{"date":"2021-09-16","close":11675.1875},{"date":"2021-09-17","close":11069.8066},{"date":"2021-09-23","close":10680.6338},{"date":"2021-09-24","close":10767.1162},{"date":"2021-09-27","close":10550.9092},{"date":"2021-09-28","close":10853.5996},{"date":"2021-09-29","close":10464.4277},{"date":"2021-09-30","close":9902.2881},{"date":"2021-10-01","close":9859.0469},{"date":"2021-10-05","close":10248.2197},{"date":"2021-10-06","close":9210.4258},{"date":"2021-10-07","close":9729.3223},{"date":"2021-10-08","close":9815.8057},{"date":"2021-10-12","close":9599.5986},{"date":"2021-10-13","close":11026.5654},{"date":"2021-10-14","close":11286.0146},{"date":"2021-10-15","close":14399.3975},{"date":"2021-10-18","close":14615.6045},{"date":"2021-10-19","close":14658.8467},{"date":"2021-10-20","close":13707.5342},{"date":"2021-10-21","close":14053.4648},{"date":"2021-10-22","close":13145.3955},{"date":"2021-10-25","close":14096.707},{"date":"2021-10-26","close":15134.502},{"date":"2021-10-27","close":15264.2266},{"date":"2021-10-28","close":14529.1211},{"date":"2021-10-29","close":14961.5361},{"date":"2021-11-01","close":14615.6045},{"date":"2021-11-02","close":14875.0527},{"date":"2021-11-03","close":15048.0195},{"date":"2021-11-04","close":17642.5059},{"date":"2021-11-05","close":17037.125},{"date":"2021-11-08","close":17728.9863},{"date":"2021-11-09","close":18161.4023},{"date":"2021-11-10","close":16345.2598},{"date":"2021-11-11","close":15999.3301},{"date":"2021-11-12","close":16561.4707},{"date":"2021-11-15","close":16950.6426},{"date":"2021-11-16","close":16950.6426},{"date":"2021-11-17","close":17166.8477},{"date":"2021-11-18","close":16215.5371},{"date":"2021-11-19","close":14875.0527},{"date":"2021-11-22","close":14312.9141},{"date":"2021-11-23","close":15004.7773},{"date":"2021-11-24","close":15350.71},{"date":"2021-11-25","close":15004.7773},{"date":"2021-11-26","close":14788.5713},{"date":"2021-11-29","close":14183.1904},{"date":"2021-11-30","close":13318.3623},{"date":"2021-12-01","close":14269.6729},{"date":"2021-12-02","close":14702.0869},{"date":"2021-12-03","close":14745.3281},{"date":"2021-12-06","close":15523.6738},{"date":"2021-12-07","close":15869.6064},{"date":"2021-12-08","close":15610.1582},{"date":"2021-12-09","close":15826.3652},{"date":"2021-12-10","close":15393.9502},{"date":"2021-12-13","close":15437.1934},{"date":"2021-12-14","close":14918.2939},{"date":"2021-12-15","close":14918.2939},{"date":"2021-12-16","close":14658.8467},{"date":"2021-12-17","close":14745.3281},{"date":"2021-12-20","close":15739.8828},{"date":"2021-12-21","close":15912.8477},{"date":"2021-12-22","close":15783.124},{"date":"2021-12-23","close":14702.0869},{"date":"2021-12-24","close":14918.2939},{"date":"2021-12-27","close":15307.4668},{"date":"2021-12-28","close":15220.9863},{"date":"2021-12-29","close":15555.8994},{"date":"2021-12-30","close":15644.0361},{"date":"2022-01-03","close":18200.0},{"date":"2022-01-04","close":15599.9668},{"date":"2022-01-05","close":15071.1553},{"date":"2022-01-06","close":14277.9365},{"date":"2022-01-07","close":14674.5449},{"date":"2022-01-10","close":15291.4932},{"date":"2022-01-11","close":14762.6807},{"date":"2022-01-12","close":15027.0859},{"date":"2022-01-13","close":14762.6807},{"date":"2022-01-14","close":14762.6807},{"date":"2022-01-17","close":14718.6123},{"date":"2022-01-18","close":14145.7324},{"date":"2022-01-19","close":13881.3271},{"date":"2022-01-20","close":14013.5303},{"date":"2022-01-21","close":13705.0557},{"date":"2022-01-24","close":12471.1602},{"date":"2022-01-25","close":11986.416},{"date":"2022-01-26","close":11986.416},{"date":"2022-01-27","close":13176.2441},{"date":"2022-01-28","close":13176.2441},{"date":"2022-02-03","close":13616.9209},{"date":"2022-02-04","close":13616.9209},{"date":"2022-02-07","close":13705.0557},{"date":"2022-02-08","close":13705.0557},{"date":"2022-02-09","close":13705.0557},{"date":"2022-02-10","close":13705.0557},{"date":"2022-02-11","close":13528.7852},{"date":"2022-02-14","close":12118.6191},{"date":"2022-02-15","close":11942.3477},{"date":"2022-02-16","close":13264.3789},{"date":"2022-02-17","close":13749.123},{"date":"2022-02-18","close":14674.5449},{"date":"2022-02-21","close":14674.5449},{"date":"2022-02-22","close":14674.5449},{"date":"2022-02-23","close":14674.5449},{"date":"2022-02-24","close":13969.4619},{"date":"2022-02-25","close":14894.8838},{"date":"2022-02-28","close":14894.8838},{"date":"2022-03-02","close":16921.998},{"date":"2022-03-03","close":17054.2012},{"date":"2022-03-04","close":17054.2012},{"date":"2022-03-07","close":16657.5898},{"date":"2022-03-08","close":17671.1484},{"date":"2022-03-10","close":17671.1484},{"date":"2022-03-11","close":23972.832},{"date":"2022-03-14","close":23003.3418},{"date":"2022-03-15","close":22430.4629},{"date":"2022-03-16","close":22430.4629},{"date":"2022-03-17","close":22606.7344},{"date":"2022-03-18","close":22121.9863},{"date":"2022-03-21","close":22121.9863},{"date":"2022-03-22","close":21593.1758},{"date":"2022-03-23","close":23179.6094},{"date":"2022-03-24","close":24325.373},{"date":"2022-03-25","close":24325.373},{"date":"2022-03-28","close":23752.4922},{"date":"2022-03-29","close":22254.1914},{"date":"2022-03-30","close":21945.7148},{"date":"2022-03-31","close":22077.9199},{"date":"2022-04-01","close":22077.9199},{"date":"2022-04-04","close":22827.0703},{"date":"2022-04-05","close":22298.2578},{"date":"2022-04-06","close":21989.7852},{"date":"2022-04-07","close":21505.0371},{"date":"2022-04-08","close":20799.957},{"date":"2022-04-11","close":19257.5859},{"date":"2022-04-12","close":20050.8047},{"date":"2022-04-13","close":20799.957},{"date":"2022-04-14","close":20844.0254},{"date":"2022-04-15","close":20844.0254},{"date":"2022-04-18","close":20667.752},{"date":"2022-04-19","close":20227.0742},{"date":"2022-04-20","close":20006.7383},{"date":"2022-04-21","close":21637.2441},{"date":"2022-04-22","close":20447.4141},{"date":"2022-04-25","close":19830.4668},{"date":"2022-04-26","close":19477.9258},{"date":"2022-04-27","close":19301.6543},{"date":"2022-04-28","close":19081.3164},{"date":"2022-04-29","close":19081.3164},{"date":"2022-05-02","close":19125.3848},{"date":"2022-05-03","close":19654.1973},{"date":"2022-05-04","close":19610.127},{"date":"2022-05-06","close":20050.8047},{"date":"2022-05-09","close":23400.0},{"date":"2022-05-10","close":20976.2266},{"date":"2022-05-11","close":20271.1445},{"date":"2022-05-12","close":18993.1816},{"date":"2022-05-13","close":19081.3164},{"date":"2022-05-16","close":19037.248},{"date":"2022-05-17","close":19169.4512},{"date":"2022-05-18","close":18552.5039},{"date":"2022-05-19","close":18596.5723},{"date":"2022-05-20","close":19566.0605},{"date":"2022-05-23","close":18640.6387},{"date":"2022-05-24","close":17979.625},{"date":"2022-05-25","close":17979.625},{"date":"2022-05-26","close":17803.3535},{"date":"2022-05-27","close":18772.8418},{"date":"2022-05-30","close":18684.707},{"date":"2022-05-31","close":18728.7734},{"date":"2022-06-02","close":18728.7734},{"date":"2022-06-03","close":18376.2324},{"date":"2022-06-07","close":17979.625},{"date":"2022-06-08","close":18155.8965},{"date":"2022-06-09","close":17803.3535},{"date":"2022-06-10","close":16966.0664},{"date":"2022-06-13","close":15776.2393},{"date":"2022-06-14","close":15908.4414},{"date":"2022-06-15","close":15247.4258},{"date":"2022-06-16","close":15247.4258},{"date":"2022-06-17","close":15467.7646},{"date":"2022-06-20","close":14674.5449},{"date":"2022-06-21","close":14938.9521},{"date":"2022-06-22","close":14145.7324},{"date":"2022-06-23","close":13264.3789},{"date":"2022-06-24","close":14013.5303},{"date":"2022-06-27","close":15511.833},{"date":"2022-06-28","close":16128.7803},{"date":"2022-06-29","close":16260.9824},{"date":"2022-06-30","close":14938.9521},{"date":"2022-07-01","close":14718.6123},{"date":"2022-07-04","close":13793.1924},{"date":"2022-07-05","close":14145.7324},{"date":"2022-07-06","close":13528.7852},{"date":"2022-07-07","close":14762.6807},{"date":"2022-07-08","close":14718.6123},{"date":"2022-07-11","close":14762.6807},{"date":"2022-07-12","close":14762.6807},{"date":"2022-07-13","close":14101.665},{"date":"2022-07-14","close":13969.4619},{"date":"2022-07-15","close":13705.0557},{"date":"2022-07-18","close":14013.5303},{"date":"2022-07-19","close":14101.665},{"date":"2022-07-20","close":14322.0029},{"date":"2022-07-21","close":14101.665},{"date":"2022-07-22","close":14101.665},{"date":"2022-07-25","close":13793.1924},{"date":"2022-07-26","close":14674.5449},{"date":"2022-07-27","close":14674.5449},{"date":"2022-07-28","close":15864.374},{"date":"2022-07-29","close":15732.1719},{"date":"2022-08-01","close":15732.1719},{"date":"2022-08-02","close":14894.8838},{"date":"2022-08-03","close":15203.3574},{"date":"2022-08-04","close":15335.5615},{"date":"2022-08-05","close":15776.2393},{"date":"2022-08-08","close":16084.7129},{"date":"2022-08-09","close":16216.915},{"date":"2022-08-10","close":16481.3223},{"date":"2022-08-11","close":16833.8613},{"date":"2022-08-12","close":16921.998},{"date":"2022-08-16","close":17494.877},{"date":"2022-08-17","close":17538.9473},{"date":"2022-08-18","close":17715.2188},{"date":"2022-08-19","close":17010.1348},{"date":"2022-08-22","close":16745.7266},{"date":"2022-08-23","close":17847.4199},{"date":"2022-08-24","close":18332.166},{"date":"2022-08-25","close":18728.7734},{"date":"2022-08-26","close":17803.3535},{"date":"2022-08-29","close":17538.9473},{"date":"2022-08-30","close":17494.877},{"date":"2022-08-31","close":17935.5547},{"date":"2022-09-01","close":16921.998},{"date":"2022-09-02","close":16569.457},{"date":"2022-09-05","close":16216.915},{"date":"2022-09-06","close":16084.7129},{"date":"2022-09-07","close":15115.2217},{"date":"2022-09-08","close":15203.3574},{"date":"2022-09-13","close":15555.8994},{"date":"2022-09-14","close":15027.0859},{"date":"2022-09-15","close":15247.4258},{"date":"2022-09-16","close":14630.4785},{"date":"2022-09-19","close":14057.5977},{"date":"2022-09-20","close":14542.3418},{"date":"2022-09-21","close":14542.3418},{"date":"2022-09-22","close":14586.4092},{"date":"2022-09-23","close":13837.2588},{"date":"2022-09-26","close":12647.4307},{"date":"2022-09-27","close":12735.5674},{"date":"2022-09-28","close":11854.2129},{"date":"2022-09-29","close":12074.5518},{"date":"2022-09-30","close":12338.958},{"date":"2022-10-04","close":12823.7021},{"date":"2022-10-05","close":12383.0254},{"date":"2022-10-06","close":12691.5},{"date":"2022-10-07","close":12471.1602},{"date":"2022-10-11","close":11545.7383},{"date":"2022-10-12","close":11545.7383},{"date":"2022-10-13","close":10752.5186},{"date":"2022-10-14","close":11281.332},{"date":"2022-10-17","close":11369.4678},{"date":"2022-10-18","close":11457.6025},{"date":"2022-10-19","close":11237.2646},{"date":"2022-10-20","close":12206.7549},{"date":"2022-10-21","close":11942.3477},{"date":"2022-10-24","close":12250.8223},{"date":"2022-10-25","close":11281.332},{"date":"2022-10-26","close":11281.332},{"date":"2022-10-27","close":11457.6025},{"date":"2022-10-28","close":11589.8047},{"date":"2022-10-31","close":11413.5352},{"date":"2022-11-01","close":12691.5},{"date":"2022-11-02","close":11633.874},{"date":"2022-11-03","close":11766.0762},{"date":"2022-11-04","close":11633.874},{"date":"2022-11-07","close":11810.1445},{"date":"2022-11-08","close":12250.8223},{"date":"2022-11-09","close":12250.8223},{"date":"2022-11-10","close":12250.8223},{"date":"2022-11-11","close":12559.2969},{"date":"2022-11-14","close":12427.0918},{"date":"2022-11-15","close":12691.5},{"date":"2022-11-16","close":12911.8379},{"date":"2022-11-17","close":12383.0254},{"date":"2022-11-18","close":12030.4834},{"date":"2022-11-21","close":11810.1445},{"date":"2022-11-22","close":12471.1602},{"date":"2022-11-23","close":12294.8896},{"date":"2022-11-24","close":12383.0254},{"date":"2022-11-25","close":12515.2285},{"date":"2022-11-28","close":12074.5518},{"date":"2022-11-29","close":12118.6191},{"date":"2022-11-30","close":12118.6191},{"date":"2022-12-01","close":12206.7549},{"date":"2022-12-02","close":11898.2803},{"date":"2022-12-05","close":11810.1445},{"date":"2022-12-06","close":11501.6709},{"date":"2022-12-07","close":11501.6709},{"date":"2022-12-08","close":11325.3994},{"date":"2022-12-09","close":11325.3994},{"date":"2022-12-12","close":11457.6025},{"date":"2022-12-13","close":11589.8047},{"date":"2022-12-14","close":11766.0762},{"date":"2022-12-15","close":11854.2129},{"date":"2022-12-16","close":11898.2803},{"date":"2022-12-19","close":11589.8047},{"date":"2022-12-20","close":11325.3994},{"date":"2022-12-21","close":11105.0605},{"date":"2022-12-22","close":11149.1289},{"date":"2022-12-23","close":10752.5186},{"date":"2022-12-26","close":10576.249},{"date":"2022-12-27","close":10796.5879},{"date":"2022-12-28","close":11186.0615},{"date":"2022-12-29","close":10869.0479},{"date":"2023-01-02","close":10416.1709},{"date":"2023-01-03","close":10461.459},{"date":"2023-01-04","close":10733.1846},{"date":"2023-01-05","close":10687.8975},{"date":"2023-01-06","close":11004.9111},{"date":"2023-01-09","close":11367.2119},{"date":"2023-01-10","close":11593.6514},{"date":"2023-01-11","close":11820.0898},{"date":"2023-01-12","close":11865.3779},{"date":"2023-01-13","close":12182.3916},{"date":"2023-01-16","close":11774.8018},{"date":"2023-01-17","close":11638.9385},{"date":"2023-01-18","close":11457.7881},{"date":"2023-01-19","close":11457.7881},{"date":"2023-01-20","close":11548.3633},{"date":"2023-01-25","close":11539.3057},{"date":"2023-01-26","close":11711.3994},{"date":"2023-01-27","close":11702.3418},{"date":"2023-01-30","close":11720.4561},{"date":"2023-01-31","close":11774.8018},{"date":"2023-02-01","close":11593.6514},{"date":"2023-02-02","close":11675.1699},{"date":"2023-02-03","close":11512.1338},{"date":"2023-02-06","close":11249.4648},{"date":"2023-02-07","close":11249.4648},{"date":"2023-02-08","close":11231.3496},{"date":"2023-02-09","close":11113.6016},{"date":"2023-02-10","close":11086.4287},{"date":"2023-02-13","close":10932.4512},{"date":"2023-02-14","close":10959.624},{"date":"2023-02-15","close":10570.1494},{"date":"2023-02-16","close":10660.7256},{"date":"2023-02-17","close":10678.8398},{"date":"2023-02-20","close":10869.0479},{"date":"2023-02-21","close":10887.1631},{"date":"2023-02-22","close":10742.2432},{"date":"2023-02-23","close":10733.1846},{"date":"2023-02-24","close":10588.2646},{"date":"2023-02-27","close":10370.8838},{"date":"2023-02-28","close":10434.2861},{"date":"2023-03-02","close":10515.8037},{"date":"2023-03-03","close":10624.4941},{"date":"2023-03-06","close":10887.1631},{"date":"2023-03-07","close":10859.9902},{"date":"2023-03-08","close":11177.0039},{"date":"2023-03-09","close":12137.1035},{"date":"2023-03-10","close":12001.2402},{"date":"2023-03-13","close":12363.542},{"date":"2023-03-14","close":11376.2705},{"date":"2023-03-15","close":11992.1836},{"date":"2023-03-16","close":12100.873},{"date":"2023-03-17","close":12227.6797},{"date":"2023-03-20","close":12408.8301},{"date":"2023-03-21","close":11946.8955},{"date":"2023-03-22","close":11675.1699},{"date":"2023-03-23","close":11321.9258},{"date":"2023-03-24","close":11693.2842},{"date":"2023-03-27","close":11276.6367},{"date":"2023-03-28","close":11584.5938},{"date":"2023-03-29","close":12073.7012},{"date":"2023-03-30","close":11901.6074},{"date":"2023-03-31","close":13604.4248},{"date":"2023-04-03","close":13495.7344},{"date":"2023-04-04","close":14256.5684},{"date":"2023-04-05","close":13839.9209},{"date":"2023-04-06","close":14129.7627},{"date":"2023-04-07","close":14156.9346},{"date":"2023-04-10","close":14175.0508},{"date":"2023-04-11","close":14319.9717},{"date":"2023-04-12","close":14582.6396},{"date":"2023-04-13","close":14546.4092},{"date":"2023-04-14","close":14763.791},{"date":"2023-04-17","close":14908.7109},{"date":"2023-04-18","close":14066.3604},{"date":"2023-04-19","close":13903.3242},{"date":"2023-04-20","close":13848.9795},{"date":"2023-04-21","close":14238.4531},{"date":"2023-04-24","close":13975.7842},{"date":"2023-04-25","close":13550.0791},{"date":"2023-04-26","close":12662.4414},{"date":"2023-04-27","close":12155.2188},{"date":"2023-04-28","close":11856.3193},{"date":"2023-05-02","close":11765.7451},{"date":"2023-05-03","close":11439.6729},{"date":"2023-05-04","close":12408.8301},{"date":"2023-05-08","close":12073.7012},{"date":"2023-05-09","close":11838.2051},{"date":"2023-05-10","close":11974.0674},{"date":"2023-05-11","close":12852.6494},{"date":"2023-05-12","close":12716.7861},{"date":"2023-05-15","close":13051.915},{"date":"2023-05-16","close":13531.9648},{"date":"2023-05-17","close":13350.8145},{"date":"2023-05-18","close":13377.9863},{"date":"2023-05-19","close":13939.5547},{"date":"2023-05-22","close":13830.8633},{"date":"2023-05-23","close":13495.7344},{"date":"2023-05-24","close":13332.6992},{"date":"2023-05-25","close":13178.7207},{"date":"2023-05-26","close":12961.3408},{"date":"2023-05-30","close":13169.6631},{"date":"2023-05-31","close":13124.376},{"date":"2023-06-01","close":13233.0664},{"date":"2023-06-02","close":13187.7773},{"date":"2023-06-05","close":13495.7344},{"date":"2023-06-07","close":13622.54},{"date":"2023-06-08","close":13667.8281},{"date":"2023-06-09","close":13975.7842},{"date":"2023-06-12","close":13396.1025},{"date":"2023-06-13","close":13332.6992},{"date":"2023-06-14","close":12997.5693},{"date":"2023-06-15","close":12925.1094},{"date":"2023-06-16","close":13368.9287},{"date":"2023-06-19","close":13522.9072},{"date":"2023-06-20","close":13522.9072},{"date":"2023-06-21","close":13133.4326},{"date":"2023-06-22","close":12725.8438},{"date":"2023-06-23","close":12553.75},{"date":"2023-06-26","close":12535.6357},{"date":"2023-06-27","close":12608.0957},{"date":"2023-06-28","close":12589.9814},{"date":"2023-06-29","close":12182.3916},{"date":"2023-06-30","close":12263.9092},{"date":"2023-07-03","close":12390.7148},{"date":"2023-07-04","close":12200.5068},{"date":"2023-07-05","close":11892.5498},{"date":"2023-07-06","close":11666.1113},{"date":"2023-07-07","close":12010.2979},{"date":"2023-07-10","close":12399.7725},{"date":"2023-07-11","close":13387.0449},{"date":"2023-07-12","close":12952.2822},{"date":"2023-07-13","close":13432.332},{"date":"2023-07-14","close":12725.8438},{"date":"2023-07-17","close":12499.4053},{"date":"2023-07-18","close":12272.9658},{"date":"2023-07-19","close":12291.082},{"date":"2023-07-20","close":12345.4268},{"date":"2023-07-21","close":11974.0674},{"date":"2023-07-24","close":11430.6152},{"date":"2023-07-25","close":11421.5576},{"date":"2023-07-26","close":10624.4941},{"date":"2023-07-27","close":10751.2998},{"date":"2023-07-28","close":11177.0039},{"date":"2023-07-31","close":11303.8096},{"date":"2023-08-01","close":11349.0977},{"date":"2023-08-02","close":12218.6211},{"date":"2023-08-03","close":11738.5723},{"date":"2023-08-04","close":11593.6514},{"date":"2023-08-07","close":11756.6875},{"date":"2023-08-08","close":11367.2119},{"date":"2023-08-09","close":11394.3857},{"date":"2023-08-10","close":11122.6592},{"date":"2023-08-11","close":11177.0039},{"date":"2023-08-14","close":11068.3145},{"date":"2023-08-16","close":11294.7529},{"date":"2023-08-17","close":10878.1055},{"date":"2023-08-18","close":10769.416},{"date":"2023-08-21","close":10769.416},{"date":"2023-08-22","close":10805.6445},{"date":"2023-08-23","close":10805.6445},{"date":"2023-08-24","close":10914.335},{"date":"2023-08-25","close":10859.9902},{"date":"2023-08-28","close":11521.1904},{"date":"2023-08-29","close":11575.5371},{"date":"2023-08-30","close":11521.1904},{"date":"2023-08-31","close":11412.5},{"date":"2023-09-01","close":11394.3857},{"date":"2023-09-04","close":11358.1543},{"date":"2023-09-05","close":11276.6367},{"date":"2023-09-06","close":11186.0615},{"date":"2023-09-07","close":11204.1777},{"date":"2023-09-08","close":11167.9463},{"date":"2023-09-11","close":11276.6367},{"date":"2023-09-12","close":10959.624},{"date":"2023-09-13","close":10869.0479},{"date":"2023-09-14","close":10905.2783},{"date":"2023-09-15","close":10950.5664},{"date":"2023-09-18","close":11095.4863},{"date":"2023-09-19","close":11448.7305},{"date":"2023-09-20","close":12010.2979},{"date":"2023-09-21","close":12861.707},{"date":"2023-09-22","close":11847.2627},{"date":"2023-09-25","close":11367.2119},{"date":"2023-09-26","close":11086.4287},{"date":"2023-09-27","close":11140.7744},{"date":"2023-10-04","close":10715.0703},{"date":"2023-10-05","close":10443.3428},{"date":"2023-10-06","close":10470.5166},{"date":"2023-10-10","close":10144.4443},{"date":"2023-10-11","close":10533.9189},{"date":"2023-10-12","close":10642.6094},{"date":"2023-10-13","close":10561.0918},{"date":"2023-10-16","close":10298.4238},{"date":"2023-10-17","close":10434.2861},{"date":"2023-10-18","close":10352.7686},{"date":"2023-10-19","close":9854.6045},{"date":"2023-10-20","close":9510.417},{"date":"2023-10-23","close":9628.165},{"date":"2023-10-24","close":9872.7188},{"date":"2023-10-25","close":9809.3154},{"date":"2023-10-26","close":9573.8203},{"date":"2023-10-27","close":9492.3027},{"date":"2023-10-30","close":9528.5312},{"date":"2023-10-31","close":9283.9785},{"date":"2023-11-01","close":9338.3232},{"date":"2023-11-02","close":9682.5107},{"date":"2023-11-03","close":9827.4316},{"date":"2023-11-06","close":10126.3301},{"date":"2023-11-07","close":9881.7764},{"date":"2023-11-08","close":9673.4531},{"date":"2023-11-09","close":9600.9922},{"date":"2023-11-10","close":9392.6689},{"date":"2023-11-13","close":9211.5186},{"date":"2023-11-14","close":9374.5547},{"date":"2023-11-15","close":9646.2803},{"date":"2023-11-16","close":9791.2012},{"date":"2023-11-17","close":9800.2588},{"date":"2023-11-20","close":9863.6611},{"date":"2023-11-21","close":9872.7188},{"date":"2023-11-22","close":9800.2588},{"date":"2023-11-23","close":9890.833},{"date":"2023-11-24","close":9972.3516},{"date":"2023-11-27","close":9981.4092},{"date":"2023-11-28","close":10144.4443},{"date":"2023-11-29","close":9972.3516},{"date":"2023-11-30","close":9990.4668},{"date":"2023-12-01","close":9954.2363},{"date":"2023-12-04","close":10171.6172},{"date":"2023-12-05","close":10144.4443},{"date":"2023-12-06","close":10081.041},{"date":"2023-12-07","close":10180.6748},{"date":"2023-12-08","close":10071.9844},{"date":"2023-12-11","close":10062.9268},{"date":"2023-12-12","close":10035.7549},{"date":"2023-12-13","close":9854.6045},{"date":"2023-12-14","close":9881.7764},{"date":"2023-12-15","close":9963.2939},{"date":"2023-12-18","close":10062.9268},{"date":"2023-12-19","close":9945.1787},{"date":"2023-12-20","close":10017.6396},{"date":"2023-12-21","close":10053.8691},{"date":"2023-12-22","close":10035.7549},{"date":"2023-12-26","close":10334.6533},{"date":"2023-12-27","close":10465.2354},{"date":"2023-12-28","close":10801.0186},{"date":"2024-01-02","close":10866.3096},{"date":"2024-01-03","close":10801.0186},{"date":"2024-01-04","close":10819.6729},{"date":"2024-01-05","close":10819.6729},{"date":"2024-01-08","close":10810.3457},{"date":"2024-01-09","close":10959.583},{"date":"2024-01-10","close":10801.0186},{"date":"2024-01-11","close":10819.6729},{"date":"2024-01-12","close":10819.6729},{"date":"2024-01-15","close":11314.0205},{"date":"2024-01-16","close":11304.6934},{"date":"2024-01-17","close":10838.3271},{"date":"2024-01-18","close":11099.4922},{"date":"2024-01-19","close":11481.9121},{"date":"2024-01-22","close":11500.5664},{"date":"2024-01-23","close":11472.584},{"date":"2024-01-24","close":11248.7295},{"date":"2024-01-25","close":11118.1475},{"date":"2024-01-26","close":11099.4922},{"date":"2024-01-29","close":11071.5107},{"date":"2024-01-30","close":10801.0186},{"date":"2024-01-31","close":10577.1641},{"date":"2024-02-01","close":10912.9463},{"date":"2024-02-02","close":11183.4375},{"date":"2024-02-05","close":10931.6006},{"date":"2024-02-06","close":10726.4004},{"date":"2024-02-07","close":10940.9287},{"date":"2024-02-08","close":10903.6191},{"date":"2024-02-13","close":10940.9287},{"date":"2024-02-14","close":10950.2559},{"date":"2024-02-15","close":11183.4375},{"date":"2024-02-16","close":11062.1836},{"date":"2024-02-19","close":11202.0928},{"date":"2024-02-20","close":11024.874},{"date":"2024-02-21","close":11164.7832},{"date":"2024-02-22","close":11304.6934},{"date":"2024-02-23","close":11286.0391},{"date":"2024-02-26","close":11174.1113},{"date":"2024-02-27","close":10950.2559},{"date":"2024-02-28","close":10950.2559},{"date":"2024-02-29","close":10847.6553},{"date":"2024-03-04","close":10773.0371},{"date":"2024-03-05","close":10717.0732},{"date":"2024-03-06","close":10745.0547},{"date":"2024-03-07","close":10343.9814},{"date":"2024-03-08","close":10474.5625},{"date":"2024-03-11","close":11006.2197},{"date":"2024-03-12","close":11080.8379},{"date":"2024-03-13","close":11537.876},{"date":"2024-03-14","close":11836.3486},{"date":"2024-03-15","close":11491.2393},{"date":"2024-03-18","close":12125.4961},{"date":"2024-03-19","close":11799.04},{"date":"2024-03-20","close":11509.8936},{"date":"2024-03-21","close":11677.7852},{"date":"2024-03-22","close":11677.7852},{"date":"2024-03-25","close":11845.6768},{"date":"2024-03-26","close":11519.2217},{"date":"2024-03-27","close":11547.2031},{"date":"2024-03-28","close":11836.3486},{"date":"2024-03-29","close":11584.5117},{"date":"2024-04-01","close":11817.6943},{"date":"2024-04-02","close":11286.0391},{"date":"2024-04-03","close":11640.4756},{"date":"2024-04-04","close":12125.4961},{"date":"2024-04-05","close":12610.5156},{"date":"2024-04-08","close":12246.751},{"date":"2024-04-09","close":11761.7314},{"date":"2024-04-11","close":10894.291},{"date":"2024-04-12","close":10996.8926},{"date":"2024-04-15","close":10950.2559},{"date":"2024-04-16","close":10502.5449},{"date":"2024-04-17","close":10315.999},{"date":"2024-04-18","close":10866.3096},{"date":"2024-04-19","close":10884.9648},{"date":"2024-04-22","close":11388.6387},{"date":"2024-04-23","close":11230.0752},{"date":"2024-04-24","close":11463.2578},{"date":"2024-04-25","close":11537.876},{"date":"2024-04-26","close":11705.7676},{"date":"2024-04-29","close":12004.2412},{"date":"2024-04-30","close":11855.0039},{"date":"2024-05-02","close":11799.04},{"date":"2024-05-03","close":11771.0586},{"date":"2024-05-07","close":12144.1504},{"date":"2024-05-08","close":12470.6064},{"date":"2024-05-09","close":12162.8047},{"date":"2024-05-10","close":11957.6045},{"date":"2024-05-13","close":12423.9697},{"date":"2024-05-14","close":12312.042},{"date":"2024-05-16","close":12498.5879},{"date":"2024-05-17","close":12302.7148},{"date":"2024-05-20","close":12190.7871},{"date":"2024-05-21","close":12116.1689},{"date":"2024-05-22","close":12302.7148},{"date":"2024-05-23","close":12414.6426},{"date":"2024-05-24","close":12629.1709},{"date":"2024-05-27","close":13216.79},{"date":"2024-05-28","close":13431.3193},{"date":"2024-05-29","close":12899.6621},{"date":"2024-05-30","close":12619.8428},{"date":"2024-05-31","close":12647.8252},{"date":"2024-06-03","close":12535.8975},{"date":"2024-06-04","close":11696.4395},{"date":"2024-06-05","close":11575.1855},{"date":"2024-06-07","close":11547.2031},{"date":"2024-06-10","close":11985.5859},{"date":"2024-06-11","close":11752.4033},{"date":"2024-06-12","close":11855.0039},{"date":"2024-06-13","close":11612.4941},{"date":"2024-06-14","close":11612.4941},{"date":"2024-06-17","close":11519.2217},{"date":"2024-06-18","close":11537.876},{"date":"2024-06-19","close":11892.3135},{"date":"2024-06-20","close":11752.4033},{"date":"2024-06-21","close":11565.8574},{"date":"2024-06-24","close":11295.3652},{"date":"2024-06-25","close":11258.0566},{"date":"2024-06-26","close":11239.4014},{"date":"2024-06-27","close":10978.2383},{"date":"2024-06-28","close":11127.4736},{"date":"2024-07-01","close":11090.165},{"date":"2024-07-02","close":10847.6553},{"date":"2024-07-03","close":10707.7461},{"date":"2024-07-04","close":10689.0918},{"date":"2024-07-05","close":10912.9463},{"date":"2024-07-08","close":11351.3291},{"date":"2024-07-09","close":11901.6406},{"date":"2024-07-10","close":11938.9502},{"date":"2024-07-11","close":11733.749},{"date":"2024-07-12","close":11649.8037},{"date":"2024-07-15","close":11827.0225},{"date":"2024-07-16","close":11304.6934},{"date":"2024-07-17","close":11202.0928},{"date":"2024-07-18","close":11174.1113},{"date":"2024-07-19","close":10763.709},{"date":"2024-07-22","close":10670.4365},{"date":"2024-07-23","close":10651.7822},{"date":"2024-07-24","close":10530.5264},{"date":"2024-07-25","close":10213.3984},{"date":"2024-07-26","close":10325.3262},{"date":"2024-07-29","close":10381.29},{"date":"2024-07-30","close":10288.0176},{"date":"2024-07-31","close":10306.6719},{"date":"2024-08-01","close":10334.6533},{"date":"2024-08-02","close":9765.6875},{"date":"2024-08-05","close":8096.1001},{"date":"2024-08-06","close":8711.7021},{"date":"2024-08-07","close":9000.8496},{"date":"2024-08-08","close":8944.8857},{"date":"2024-08-09","close":9140.7588},{"date":"2024-08-12","close":9289.9961},{"date":"2024-08-13","close":9252.6865},{"date":"2024-08-14","close":9439.2314},{"date":"2024-08-16","close":9513.8506},{"date":"2024-08-19","close":9299.3223},{"date":"2024-08-20","close":9429.9053},{"date":"2024-08-21","close":9411.25},{"date":"2024-08-22","close":9243.3584},{"date":"2024-08-23","close":9299.3223},{"date":"2024-08-26","close":8982.1943},{"date":"2024-08-27","close":9038.1572},{"date":"2024-08-28","close":8972.8672},{"date":"2024-08-29","close":8795.6484},{"date":"2024-08-30","close":8944.8857},{"date":"2024-09-02","close":8907.5762},{"date":"2024-09-03","close":8879.5938},{"date":"2024-09-04","close":8637.085},{"date":"2024-09-05","close":8403.9014},{"date":"2024-09-06","close":8236.0107},{"date":"2024-09-09","close":8319.9561},{"date":"2024-09-10","close":8142.7373},{"date":"2024-09-11","close":8105.4277},{"date":"2024-09-12","close":8739.6846},{"date":"2024-09-13","close":8907.5762},{"date":"2024-09-19","close":9159.4131},{"date":"2024-09-20","close":8860.9395},{"date":"2024-09-23","close":8842.2842},{"date":"2024-09-24","close":8842.2842},{"date":"2024-09-25","close":8767.666},{"date":"2024-09-26","close":8963.54},{"date":"2024-09-27","close":8804.9756},{"date":"2024-09-30","close":8683.7207},{"date":"2024-10-02","close":8431.8838},{"date":"2024-10-04","close":8478.5195},{"date":"2024-10-07","close":8581.1201},{"date":"2024-10-08","close":8506.502},{"date":"2024-10-10","close":8403.9014},{"date":"2024-10-11","close":8366.5918},{"date":"2024-10-14","close":8394.5742},{"date":"2024-10-15","close":8487.8477},{"date":"2024-10-16","close":8590.4473},{"date":"2024-10-17","close":8814.3027},{"date":"2024-10-18","close":8637.085},{"date":"2024-10-21","close":9000.8496},{"date":"2024-10-22","close":9905.5977},{"date":"2024-10-23","close":9886.9434},{"date":"2024-10-24","close":9728.3779},{"date":"2024-10-25","close":9429.9053},{"date":"2024-10-28","close":9933.5791},{"date":"2024-10-29","close":9821.6514},{"date":"2024-10-30","close":9569.8145},{"date":"2024-10-31","close":9243.3584},{"date":"2024-11-01","close":9075.4668},{"date":"2024-11-04","close":9280.668},{"date":"2024-11-05","close":9495.1953},{"date":"2024-11-06","close":9728.3779},{"date":"2024-11-07","close":9728.3779},{"date":"2024-11-08","close":9616.4512},{"date":"2024-11-11","close":9532.5049},{"date":"2024-11-12","close":9439.2314},{"date":"2024-11-13","close":9914.9248},{"date":"2024-11-14","close":9737.7061},{"date":"2024-11-15","close":9355.2861},{"date":"2024-11-18","close":9392.5957},{"date":"2024-11-19","close":9616.4512},{"date":"2024-11-20","close":9448.5596},{"date":"2024-11-21","close":9252.6865},{"date":"2024-11-22","close":9467.2139},{"date":"2024-11-25","close":9485.8691},{"date":"2024-11-26","close":9308.6504},{"date":"2024-11-27","close":9131.4307},{"date":"2024-11-28","close":9047.4854},{"date":"2024-11-29","close":8693.0479},{"date":"2024-12-02","close":8459.8652},{"date":"2024-12-03","close":8590.4473},{"date":"2024-12-04","close":7695.0264},{"date":"2024-12-05","close":7508.48},{"date":"2024-12-06","close":6958.1694},{"date":"2024-12-09","close":6631.7134},{"date":"2024-12-10","close":6948.8418},{"date":"2024-12-11","close":7210.0063},{"date":"2024-12-12","close":7405.8799},{"date":"2024-12-13","close":7340.5889},{"date":"2024-12-16","close":7555.1167},{"date":"2024-12-17","close":7499.1528},{"date":"2024-12-18","close":7564.4438},{"date":"2024-12-19","close":7555.1167},{"date":"2024-12-20","close":7480.498},{"date":"2024-12-23","close":7750.9902},{"date":"2024-12-24","close":7695.0264},{"date":"2024-12-26","close":7629.7354},{"date":"2024-12-27","close":7688.0513},{"date":"2024-12-30","close":7746.3677},{"date":"2025-01-02","close":7824.123},{"date":"2025-01-03","close":7872.7202},{"date":"2025-01-06","close":7999.0723},{"date":"2025-01-07","close":7969.9141},{"date":"2025-01-08","close":7921.3174},{"date":"2025-01-09","close":8047.6694},{"date":"2025-01-10","close":8271.2158},{"date":"2025-01-13","close":8951.5742},{"date":"2025-01-14","close":8961.2939},{"date":"2025-01-15","close":8728.0283},{"date":"2025-01-16","close":8864.0996},{"date":"2025-01-17","close":9262.5957},{"date":"2025-01-20","close":9252.876},{"date":"2025-01-21","close":9233.4375},{"date":"2025-01-22","close":9418.1055},{"date":"2025-01-23","close":9330.6309},{"date":"2025-01-24","close":9388.9473},{"date":"2025-01-31","close":9107.085},{"date":"2025-02-03","close":8786.3447},{"date":"2025-02-04","close":9058.4883},{"date":"2025-02-05","close":8854.3799},{"date":"2025-02-06","close":9194.5596},{"date":"2025-02-07","close":8883.5381},{"date":"2025-02-10","close":8912.6963},{"date":"2025-02-11","close":8912.6963},{"date":"2025-02-12","close":8932.1357},{"date":"2025-02-13","close":8941.8545},{"date":"2025-02-14","close":9136.2432},{"date":"2025-02-17","close":9184.8398},{"date":"2025-02-18","close":9282.0342},{"date":"2025-02-19","close":9291.7539},{"date":"2025-02-20","close":9048.7686},{"date":"2025-02-21","close":9087.6465},{"date":"2025-02-24","close":8990.4521},{"date":"2025-02-25","close":9009.8906},{"date":"2025-02-26","close":8912.6963},{"date":"2025-02-27","close":8854.3799},{"date":"2025-02-28","close":8776.625},{"date":"2025-03-04","close":8621.1143},{"date":"2025-03-05","close":8912.6963},{"date":"2025-03-06","close":9009.8906},{"date":"2025-03-07","close":9320.9121},{"date":"2025-03-10","close":9039.0488},{"date":"2025-03-11","close":8805.7832},{"date":"2025-03-12","close":8766.9053},{"date":"2025-03-13","close":8698.8701},{"date":"2025-03-14","close":8912.6963},{"date":"2025-03-17","close":8844.6611},{"date":"2025-03-18","close":8825.2217},{"date":"2025-03-19","close":8834.9414},{"date":"2025-03-20","close":8728.0283},{"date":"2025-03-21","close":8786.3447},{"date":"2025-03-24","close":8679.4307},{"date":"2025-03-25","close":8562.7979},{"date":"2025-03-26","close":8650.2725},{"date":"2025-03-27","close":8455.8848},{"date":"2025-03-28","close":8290.6543},{"date":"2025-03-31","close":8018.5112},{"date":"2025-04-01","close":8212.8994},{"date":"2025-04-02","close":8096.2666},{"date":"2025-04-03","close":7989.353},{"date":"2025-04-04","close":7960.1948},{"date":"2025-04-07","close":7377.0303},{"date":"2025-04-08","close":7581.1377},{"date":"2025-04-09","close":7386.7495},{"date":"2025-04-10","close":7843.562},{"date":"2025-04-11","close":8067.1084},{"date":"2025-04-14","close":8174.022},{"date":"2025-04-15","close":8494.7617},{"date":"2025-04-16","close":8426.7266},{"date":"2025-04-17","close":8572.5176},{"date":"2025-04-18","close":8941.8545},{"date":"2025-04-21","close":8747.4668},{"date":"2025-04-22","close":8640.5537},{"date":"2025-04-23","close":8796.0635},{"date":"2025-04-24","close":8912.6963},{"date":"2025-04-25","close":8990.4521},{"date":"2025-04-28","close":9019.6104},{"date":"2025-04-29","close":9000.1719},{"date":"2025-04-30","close":8922.416},{"date":"2025-05-02","close":8902.9775},{"date":"2025-05-07","close":8543.3594},{"date":"2025-05-08","close":8650.2725},{"date":"2025-05-09","close":8543.3594},{"date":"2025-05-12","close":8796.0635},{"date":"2025-05-13","close":8776.625},{"date":"2025-05-14","close":8941.8545},{"date":"2025-05-15","close":8883.5381},{"date":"2025-05-16","close":9544.458},{"date":"2025-05-19","close":9816.6016},{"date":"2025-05-20","close":10292.8525},{"date":"2025-05-21","close":10263.6943},{"date":"2025-05-22","close":10292.8525},{"date":"2025-05-23","close":10837.1396},{"date":"2025-05-26","close":11906.2744},{"date":"2025-05-27","close":12304.7695},{"date":"2025-05-28","close":11400.8652},{"date":"2025-05-29","close":11391.1455},{"date":"2025-05-30","close":10982.9307},{"date":"2025-06-02","close":10788.542},{"date":"2025-06-04","close":10807.9814},{"date":"2025-06-05","close":11021.8086},{"date":"2025-06-09","close":10739.9453},{"date":"2025-06-10","close":10681.6289},{"date":"2025-06-11","close":10876.0166},{"date":"2025-06-12","close":11439.7432},{"date":"2025-06-13","close":11488.3398},{"date":"2025-06-16","close":11488.3398},{"date":"2025-06-17","close":11488.3398},{"date":"2025-06-18","close":11488.3398},{"date":"2025-06-19","close":11488.3398},{"date":"2025-06-20","close":11488.3398},{"date":"2025-06-23","close":11488.3398},{"date":"2025-06-24","close":11488.3398},{"date":"2025-06-25","close":11488.3398},{"date":"2025-06-26","close":11488.3398},{"date":"2025-06-27","close":11488.3398},{"date":"2025-06-30","close":11488.3398},{"date":"2025-07-01","close":11488.3398},{"date":"2025-07-02","close":11488.3398},{"date":"2025-07-03","close":11488.3398},{"date":"2025-07-04","close":11488.3398},{"date":"2025-07-07","close":11488.3398},{"date":"2025-07-08","close":11488.3398},{"date":"2025-07-09","close":11488.3398},{"date":"2025-07-10","close":11488.3398},{"date":"2025-07-11","close":11488.3398},{"date":"2025-07-14","close":11488.3398},{"date":"2025-07-15","close":11488.3398},{"date":"2025-07-16","close":11488.3398},{"date":"2025-07-17","close":11488.3398},{"date":"2025-07-18","close":11488.3398},{"date":"2025-07-21","close":11488.3398},{"date":"2025-07-22","close":11488.3398},{"date":"2025-07-23","close":10769.1035},{"date":"2025-07-24","close":10876.0166},{"date":"2025-07-25","close":10438.6436},{"date":"2025-07-28","close":9874.918},{"date":"2025-07-29","close":9787.4434},{"date":"2025-07-30","close":9670.8105},{"date":"2025-07-31","close":9806.8818},{"date":"2025-08-01","close":9350.0703},{"date":"2025-08-04","close":9593.0557},{"date":"2025-08-05","close":9768.0049},{"date":"2025-08-06","close":10059.5869},{"date":"2025-08-07","close":10088.7451},{"date":"2025-08-08","close":10069.3066},{"date":"2025-08-11","close":10302.5723},{"date":"2025-08-12","close":10030.4287},{"date":"2025-08-13","close":10088.7451},{"date":"2025-08-14","close":9981.832},{"date":"2025-08-18","close":10010.9902},{"date":"2025-08-19","close":9593.0557},{"date":"2025-08-20","close":9136.2432},{"date":"2025-08-21","close":9447.2637},{"date":"2025-08-22","close":10049.8672},{"date":"2025-08-25","close":10458.083},{"date":"2025-08-26","close":10370.6074},{"date":"2025-08-27","close":10283.1328},{"date":"2025-08-28","close":10574.7158},{"date":"2025-08-29","close":10769.1035},{"date":"2025-09-01","close":10642.751},{"date":"2025-09-02","close":10613.5928},{"date":"2025-09-03","close":10807.9814},{"date":"2025-09-04","close":11556.376},{"date":"2025-09-05","close":11225.916},{"date":"2025-09-08","close":10934.334},{"date":"2025-09-09","close":10924.6143},{"date":"2025-09-10","close":10973.2109},{"date":"2025-09-11","close":10448.3633},{"date":"2025-09-12","close":10224.8164},{"date":"2025-09-15","close":9894.3564},{"date":"2025-09-16","close":10098.4648},{"date":"2025-09-17","close":9962.3926},{"date":"2025-09-18","close":9933.2344},{"date":"2025-09-19","close":10220.0},{"date":"2025-09-22","close":10040.1484},{"date":"2025-09-23","close":10049.8672},{"date":"2025-09-24","close":10603.874},{"date":"2025-09-25","close":10409.4854},{"date":"2025-09-26","close":10156.7812},{"date":"2025-09-29","close":10137.3418},{"date":"2025-09-30","close":9981.832},{"date":"2025-10-01","close":9933.2344},{"date":"2025-10-02","close":9826.3213},{"date":"2025-10-10","close":10166.5},{"date":"2025-10-13","close":10351.1689},{"date":"2025-10-14","close":10496.96},{"date":"2025-10-15","close":11119.002},{"date":"2025-10-16","close":11031.5273},{"date":"2025-10-17","close":10516.3994},{"date":"2025-10-20","close":10419.2051},{"date":"2025-10-21","close":10720.5068},{"date":"2025-10-22","close":11021.8086},{"date":"2025-10-23","close":10739.9453},{"date":"2025-10-24","close":11012.0889},{"date":"2025-10-27","close":11410.585},{"date":"2025-10-28","close":11410.585},{"date":"2025-10-29","close":11663.2891},{"date":"2025-10-30","close":10953.7725},{"date":"2025-10-31","close":10788.542},{"date":"2025-11-03","close":10710.7871},{"date":"2025-11-04","close":10487.2412},{"date":"2025-11-05","close":10098.4648},{"date":"2025-11-06","close":10010.9902},{"date":"2025-11-07","close":9904.0762},{"date":"2025-11-10","close":10098.4648},{"date":"2025-11-11","close":9942.9541},{"date":"2025-11-12","close":9952.6738},{"date":"2025-11-13","close":10069.3066},{"date":"2025-11-14","close":10137.3418},{"date":"2025-11-17","close":10351.1689},{"date":"2025-11-18","close":9923.5146},{"date":"2025-11-19","close":10195.6582},{"date":"2025-11-20","close":10652.4707},{"date":"2025-11-21","close":10137.3418},{"date":"2025-11-24","close":9952.6738},{"date":"2025-11-25","close":10079.0254},{"date":"2025-11-26","close":10331.7305},{"date":"2025-11-27","close":10331.7305},{"date":"2025-11-28","close":10428.9238},{"date":"2025-12-01","close":10283.1328},{"date":"2025-12-02","close":10273.4141},{"date":"2025-12-03","close":11225.916},{"date":"2025-12-04","close":10982.9307},{"date":"2025-12-05","close":11809.0801},{"date":"2025-12-08","close":11439.7432},{"date":"2025-12-09","close":11196.7578},{"date":"2025-12-10","close":11050.9668},{"date":"2025-12-11","close":11264.793},{"date":"2025-12-12","close":11731.3252},{"date":"2025-12-15","close":11391.1455},{"date":"2025-12-16","close":10914.8945},{"date":"2025-12-17","close":10856.5781},{"date":"2025-12-18","close":10701.0674},{"date":"2025-12-19","close":12985.1289},{"date":"2025-12-22","close":14093.1406},{"date":"2025-12-23","close":12858.7764},{"date":"2025-12-24","close":12742.1436},{"date":"2025-12-26","close":12470.0},{"date":"2025-12-29","close":13180.0},{"date":"2025-12-30","close":12700.0},{"date":"2026-01-02","close":12740.0},{"date":"2026-01-05","close":12930.0},{"date":"2026-01-06","close":12720.0},{"date":"2026-01-07","close":12570.0},{"date":"2026-01-08","close":11950.0},{"date":"2026-01-09","close":12680.0},{"date":"2026-01-12","close":13210.0},{"date":"2026-01-13","close":13320.0},{"date":"2026-01-14","close":13300.0},{"date":"2026-01-15","close":13290.0},{"date":"2026-01-16","close":13900.0},{"date":"2026-01-19","close":13550.0},{"date":"2026-01-20","close":17610.0},{"date":"2026-01-21","close":16320.0},{"date":"2026-01-22","close":16850.0},{"date":"2026-01-23","close":15770.0},{"date":"2026-01-26","close":16020.0},{"date":"2026-01-27","close":16170.0},{"date":"2026-01-28","close":15760.0},{"date":"2026-01-29","close":16000.0},{"date":"2026-01-30","close":15420.0},{"date":"2026-02-02","close":14800.0},{"date":"2026-02-03","close":15740.0},{"date":"2026-02-04","close":16030.0},{"date":"2026-02-05","close":16680.0},{"date":"2026-02-06","close":16130.0},{"date":"2026-02-09","close":16860.0},{"date":"2026-02-10","close":16500.0},{"date":"2026-02-11","close":17230.0},{"date":"2026-02-12","close":17020.0},{"date":"2026-02-13","close":17290.0},{"date":"2026-02-19","close":19700.0},{"date":"2026-02-20","close":19790.0},{"date":"2026-02-23","close":19080.0},{"date":"2026-02-24","close":18910.0},{"date":"2026-02-25","close":18570.0},{"date":"2026-02-26","close":18250.0},{"date":"2026-02-27","close":18530.0},{"date":"2026-03-03","close":17590.0},{"date":"2026-03-04","close":14450.0},{"date":"2026-03-05","close":16300.0},{"date":"2026-03-06","close":17260.0},{"date":"2026-03-09","close":16600.0},{"date":"2026-03-10","close":17560.0},{"date":"2026-03-11","close":17840.0},{"date":"2026-03-12","close":17980.0},{"date":"2026-03-13","close":19110.0},{"date":"2026-03-16","close":17900.0},{"date":"2026-03-17","close":17610.0},{"date":"2026-03-18","close":17750.0},{"date":"2026-03-19","close":17500.0},{"date":"2026-03-20","close":18990.0},{"date":"2026-03-23","close":17660.0},{"date":"2026-03-24","close":16900.0},{"date":"2026-03-25","close":17780.0},{"date":"2026-03-26","close":16920.0},{"date":"2026-03-27","close":16920.0},{"date":"2026-03-30","close":16880.0},{"date":"2026-03-31","close":16300.0},{"date":"2026-04-01","close":17480.0},{"date":"2026-04-02","close":16340.0},{"date":"2026-04-03","close":16950.0},{"date":"2026-04-06","close":16860.0},{"date":"2026-04-07","close":16260.0},{"date":"2026-04-08","close":17000.0},{"date":"2026-04-09","close":16700.0},{"date":"2026-04-10","close":16950.0},{"date":"2026-04-13","close":16650.0},{"date":"2026-04-14","close":17400.0},{"date":"2026-04-15","close":17950.0},{"date":"2026-04-16","close":18450.0},{"date":"2026-04-17","close":18230.0},{"date":"2026-04-20","close":18360.0},{"date":"2026-04-21","close":18470.0},{"date":"2026-04-22","close":18690.0},{"date":"2026-04-23","close":19430.0},{"date":"2026-04-24","close":20400.0},{"date":"2026-04-27","close":21600.0},{"date":"2026-04-28","close":21250.0},{"date":"2026-04-29","close":21700.0},{"date":"2026-04-30","close":21650.0},{"date":"2026-05-04","close":23200.0},{"date":"2026-05-06","close":23250.0},{"date":"2026-05-07","close":21750.0},{"date":"2026-05-08","close":20700.0},{"date":"2026-05-11","close":20100.0},{"date":"2026-05-12","close":19280.0},{"date":"2026-05-13","close":18810.0},{"date":"2026-05-14","close":18310.0},{"date":"2026-05-15","close":16950.0},{"date":"2026-05-18","close":16650.0},{"date":"2026-05-19","close":15810.0},{"date":"2026-05-20","close":14850.0},{"date":"2026-05-21","close":15550.0},{"date":"2026-05-22","close":16150.0},{"date":"2026-05-26","close":15930.0},{"date":"2026-05-27","close":15000.0},{"date":"2026-05-28","close":14620.0},{"date":"2026-05-29","close":14060.0},{"date":"2026-06-01","close":13730.0},{"date":"2026-06-02","close":13150.0},{"date":"2026-06-04","close":13070.0},{"date":"2026-06-05","close":12510.0},{"date":"2026-06-08","close":11510.0},{"date":"2026-06-09","close":12720.0},{"date":"2026-06-10","close":12590.0},{"date":"2026-06-11","close":13260.0},{"date":"2026-06-12","close":14200.0},{"date":"2026-06-15","close":15050.0},{"date":"2026-06-16","close":15050.0},{"date":"2026-06-17","close":15430.0},{"date":"2026-06-18","close":14920.0},{"date":"2026-06-19","close":14360.0},{"date":"2026-06-22","close":14430.0},{"date":"2026-06-23","close":12600.0},{"date":"2026-06-24","close":12270.0},{"date":"2026-06-25","close":11810.0},{"date":"2026-06-26","close":11220.0},{"date":"2026-06-29","close":12590.0},{"date":"2026-06-30","close":12320.0},{"date":"2026-07-01","close":12770.0},{"date":"2026-07-02","close":12000.0},{"date":"2026-07-03","close":12290.0},{"date":"2026-07-06","close":12240.0},{"date":"2026-07-07","close":11680.0},{"date":"2026-07-08","close":10920.0},{"date":"2026-07-09","close":11100.0},{"date":"2026-07-10","close":11920.0},{"date":"2026-07-13","close":10960.0},{"date":"2026-07-14","close":10810.0},{"date":"2026-07-15","close":11250.0},{"date":"2026-07-16","close":11020.0},{"date":"2026-07-20","close":10250.0},{"date":"2026-07-21","close":10600.0},{"date":"2026-07-22","close":10830.0},{"date":"2026-07-23","close":11530.0},{"date":"2026-07-24","close":11220.0},{"date":"2026-07-27","close":11150.0},{"date":"2026-07-28","close":10290.0},{"date":"2026-07-29","close":9430.0},{"date":"2026-07-30","close":9450.0},{"date":"2026-07-31","close":10650.0},{"date":"2026-08-03","close":10540.0},{"date":"2026-08-04","close":11230.0},{"date":"2026-08-05","close":11900.0},{"date":"2026-08-06","close":11690.0},{"date":"2026-08-07","close":11520.0},{"date":"2026-08-10","close":12550.0},{"date":"2026-08-11","close":12550.0},{"date":"2026-08-12","close":12570.0},{"date":"2026-08-13","close":13070.0},{"date":"2026-08-14","close":12760.0},{"date":"2026-08-18","close":11880.0},{"date":"2026-08-19","close":11470.0},{"date":"2026-08-20","close":11690.0},{"date":"2026-08-21","close":11040.0},{"date":"2026-08-24","close":11020.0},{"date":"2026-08-25","close":11900.0},{"date":"2026-08-26","close":12120.0},{"date":"2026-08-27","close":12120.0},{"date":"2026-08-28","close":12130.0},{"date":"2026-08-31","close":11710.0},{"date":"2026-09-01","close":11540.0},{"date":"2026-09-02","close":11120.0},{"date":"2026-09-03","close":11180.0},{"date":"2026-09-04","close":11330.0},{"date":"2026-09-07","close":11880.0},{"date":"2026-09-08","close":12220.0},{"date":"2026-09-09","close":12480.0},{"date":"2026-09-10","close":12380.0},{"date":"2026-09-11","close":12480.0},{"date":"2026-09-14","close":11960.0},{"date":"2026-09-15","close":12000.0},{"date":"2026-09-16","close":11790.0},{"date":"2026-09-17","close":12510.0},{"date":"2026-09-18","close":12440.0},{"date":"2026-09-21","close":12140.0},{"date":"2026-09-22","close":12240.0},{"date":"2026-09-23","close":11940.0},{"date":"2026-09-28","close":11840.0},{"date":"2026-09-29","close":11630.0},{"date":"2026-09-30","close":11860.0},{"date":"2026-10-01","close":12050.0},{"date":"2026-10-02","close":12220.0},{"date":"2026-10-06","close":12700.0},{"date":"2026-10-07","close":12090.0},{"date":"2026-10-08","close":11860.0},{"date":"2026-10-12","close":10980.0},{"date":"2026-10-13","close":10680.0},{"date":"2026-10-14","close":10850.0},{"date":"2026-10-15","close":9970.0},{"date":"2026-10-16","close":10500.0},{"date":"2026-10-19","close":10760.0},{"date":"2026-10-20","close":10220.0},{"date":"2026-10-21","close":10400.0},{"date":"2026-10-22","close":9990.0},{"date":"2026-10-23","close":9840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":11087.0,"foreign_net":-10973.0,"institution_net":-114.0},{"date":"2026-10-21","retail_net":9732.0,"foreign_net":-9507.0,"institution_net":-225.0},{"date":"2026-10-20","retail_net":3499.0,"foreign_net":-2969.0,"institution_net":-530.0},{"date":"2026-10-19","retail_net":-11826.0,"foreign_net":11689.0,"institution_net":137.0},{"date":"2026-10-16","retail_net":-21851.0,"foreign_net":21723.0,"institution_net":128.0},{"date":"2026-10-15","retail_net":20139.0,"foreign_net":-19528.0,"institution_net":-611.0},{"date":"2026-10-14","retail_net":1493.0,"foreign_net":222.0,"institution_net":-1715.0},{"date":"2026-10-13","retail_net":-24379.0,"foreign_net":27153.0,"institution_net":-2774.0},{"date":"2026-10-12","retail_net":23241.0,"foreign_net":-21619.0,"institution_net":-1622.0},{"date":"2026-10-08","retail_net":259.0,"foreign_net":5941.0,"institution_net":-6200.0},{"date":"2026-10-07","retail_net":14347.0,"foreign_net":-14548.0,"institution_net":201.0},{"date":"2026-10-06","retail_net":-6047.0,"foreign_net":5889.0,"institution_net":158.0},{"date":"2026-10-02","retail_net":-16022.0,"foreign_net":16637.0,"institution_net":-615.0},{"date":"2026-10-01","retail_net":-10943.0,"foreign_net":11035.0,"institution_net":-92.0},{"date":"2026-09-30","retail_net":-10177.0,"foreign_net":10302.0,"institution_net":-125.0},{"date":"2026-09-29","retail_net":27279.0,"foreign_net":-27573.0,"institution_net":294.0},{"date":"2026-09-28","retail_net":-8530.0,"foreign_net":8650.0,"institution_net":-120.0},{"date":"2026-09-23","retail_net":35241.0,"foreign_net":-33622.0,"institution_net":-1619.0},{"date":"2026-09-22","retail_net":-1424.0,"foreign_net":-1124.0,"institution_net":2548.0},{"date":"2026-09-21","retail_net":21280.0,"foreign_net":-21615.0,"institution_net":335.0},{"date":"2026-09-18","retail_net":9237.0,"foreign_net":-9249.0,"institution_net":12.0},{"date":"2026-09-17","retail_net":13532.0,"foreign_net":-16141.0,"institution_net":2609.0},{"date":"2026-09-16","retail_net":8942.0,"foreign_net":-9271.0,"institution_net":329.0},{"date":"2026-09-15","retail_net":-462.0,"foreign_net":-367.0,"institution_net":829.0},{"date":"2026-09-14","retail_net":-18327.0,"foreign_net":17764.0,"institution_net":563.0},{"date":"2026-09-11","retail_net":12261.0,"foreign_net":2715.0,"institution_net":-14976.0},{"date":"2026-09-10","retail_net":4971.0,"foreign_net":-6731.0,"institution_net":1760.0},{"date":"2026-09-09","retail_net":6487.0,"foreign_net":-7661.0,"institution_net":1174.0},{"date":"2026-09-08","retail_net":-22715.0,"foreign_net":21468.0,"institution_net":1247.0},{"date":"2026-09-07","retail_net":22335.0,"foreign_net":-23424.0,"institution_net":1089.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":11087.0,"foreign_net":-10973.0,"institution_net":-114.0},"d3":{"retail_net":24318.0,"foreign_net":-23449.0,"institution_net":-869.0},"d7":{"retail_net":12273.0,"foreign_net":-9343.0,"institution_net":-2930.0},"d14":{"retail_net":-7271.0,"foreign_net":21145.0,"institution_net":-13874.0},"d30":{"retail_net":92659.0,"foreign_net":-74734.0,"institution_net":-17925.0}},"analysis":"최근 5일 외국인 순매수 9963.00, 기관 순매수 -604.00. 30일 누적: 외국인 -7.47만, 기관 -1.79만.","foreign_flow":9963.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-604.0},"insider_trades":[],"price_analysis":{"current":10000.0,"low_30d":9680.0,"support":9995.0,"high_30d":12830.0,"change_1d":0.1,"change_7d":-6.3,"change_30d":-17.5,"resistance":12515.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.35,"per":11.35,"quarter":"2024-Q2"},{"pbr":1.76,"per":12.0,"quarter":"2024-Q3"},{"pbr":1.62,"per":11.81,"quarter":"2024-Q4"},{"pbr":1.72,"per":125.62,"quarter":"2025-Q1"},{"pbr":2.38,"per":33.7,"quarter":"2025-Q2"},{"pbr":1.97,"per":15.14,"quarter":"2025-Q3"},{"pbr":2.41,"per":9.79,"quarter":"2025-Q4"},{"pbr":3.01,"per":9.64,"quarter":"2026-Q1"},{"pbr":2.23,"per":7.86,"quarter":"2026-Q2"},{"pbr":0.95,"per":6.38,"quarter":"현재"}],"timeline":[{"close":11127.4736,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8683.7207,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7746.3677,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8018.5112,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11488.3398,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9981.832,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.16,"pbr_5y_low":1.62,"per_5y_avg":26.32,"per_5y_low":7.86,"current_pbr":0.95,"current_per":6.38,"pbr_5y_high":3.01,"per_5y_high":125.62,"pbr_5y_median":2.23,"per_5y_median":11.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 35% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +35.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 6.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":10.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.34,"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":2.35,"per":11.35,"close":11127.4736,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":12.0,"close":8683.7207,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.62,"per":11.81,"close":7746.3677,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.72,"per":125.62,"close":8018.5112,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":33.7,"close":11488.3398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.97,"per":15.14,"close":9981.832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":9.79,"close":12700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.01,"per":9.64,"close":16300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":7.86,"close":12320.0,"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":"6.4배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"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":248.0,"pbr":null,"per":null,"roa":0.01153645463536235,"roe":0.024678804236299253,"revenue":86381019174.0,"market_cap":null,"net_income":3896060555.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10516313280237659,"total_assets":337717321148.0,"total_equity":157870718439.0,"profit_margin":0.045103201979500185,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5603242488.0,"operating_margin":0.06486659386031568},{"eps":437.78,"pbr":1.91,"per":15.18,"roa":0.02031309416639824,"roe":0.04259563792382557,"revenue":63778347105.0,"market_cap":281800000000.0,"net_income":6601102791.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1685450599605971,"total_assets":324967862450.0,"total_equity":154971333046.0,"profit_margin":0.10350068778252323,"dividend_yield":1.93,"fiscal_quarter":"Q1","operating_income":6999732306.0,"operating_margin":0.10975092055107909},{"eps":500.07,"pbr":null,"per":null,"roa":0.022912475485659087,"roe":0.049865137192901705,"revenue":70407728921.0,"market_cap":null,"net_income":7540451385.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1681757789018573,"total_assets":329098066672.0,"total_equity":151216898408.0,"profit_margin":0.10709692672321042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8107962841.0,"operating_margin":0.11515728408307879},{"eps":381.81,"pbr":null,"per":null,"roa":0.018920052938766353,"roe":0.039715061069523556,"revenue":64728741033.0,"market_cap":null,"net_income":5757119159.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17818962700231947,"total_assets":304286630573.0,"total_equity":144960601947.0,"profit_margin":0.08894223905984679,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7428233856.0,"operating_margin":0.11475943664983286},{"eps":371.13,"pbr":null,"per":null,"roa":0.018361121724201023,"roe":0.04051693835982112,"revenue":75795535314.0,"market_cap":null,"net_income":5596222217.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11450310026898057,"total_assets":304786510381.0,"total_equity":138120560031.0,"profit_margin":0.07383313797859457,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6290857909.0,"operating_margin":0.08299773704267291},{"eps":43.77,"pbr":null,"per":null,"roa":0.0024065434765247833,"roe":0.004930409349535148,"revenue":41052793836.0,"market_cap":null,"net_income":659953806.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13468635097256867,"total_assets":274233070143.0,"total_equity":133853755178.0,"profit_margin":0.01607573430048197,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2294345137.0,"operating_margin":0.05588767347152007},{"eps":-137.5,"pbr":null,"per":null,"roa":-0.007665974470304323,"roe":-0.015120233723933847,"revenue":45201721934.0,"market_cap":null,"net_income":-2073292138.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11583627788882013,"total_assets":270453827629.0,"total_equity":137120376302.0,"profit_margin":-0.04586754772367429,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1760978444.0,"operating_margin":0.03895821594078301},{"eps":63.47,"pbr":null,"per":null,"roa":0.0046407430009572995,"roe":0.00676354453101121,"revenue":37174364378.0,"market_cap":null,"net_income":957101536.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1361234070755145,"total_assets":206238857830.0,"total_equity":141508868850.0,"profit_margin":0.025746278437148426,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":615050323.0,"operating_margin":0.01654501249156503},{"eps":94.09,"pbr":null,"per":null,"roa":0.006862124024786734,"roe":0.010478890102520089,"revenue":67560472985.0,"market_cap":null,"net_income":1418744967.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12435488755185778,"total_assets":206750120207.0,"total_equity":135390766877.0,"profit_margin":0.020999630469061316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4925590935.0,"operating_margin":0.07290640099712736},{"eps":636.0,"pbr":null,"per":null,"roa":0.04917057462899818,"roe":0.07074863416721186,"revenue":43151550611.0,"market_cap":null,"net_income":9590120032.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1413283109099998,"total_assets":195037786407.0,"total_equity":135552016585.0,"profit_margin":0.22224276755318567,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2971134531.0,"operating_margin":0.06885348241095679},{"eps":-69.76,"pbr":null,"per":null,"roa":-0.005448690899359676,"roe":-0.008047649754958777,"revenue":50513088358.0,"market_cap":null,"net_income":-1051831862.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07817383680866563,"total_assets":193043041242.0,"total_equity":130700501889.0,"profit_margin":-0.020822956904661648,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":69872720.0,"operating_margin":0.001383259710924682},{"eps":319.87,"pbr":null,"per":null,"roa":0.0260977282824851,"roe":0.036688774434734645,"revenue":42666138262.0,"market_cap":null,"net_income":4823290319.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17806320052561217,"total_assets":184816481603.0,"total_equity":131465016025.0,"profit_margin":0.11304726688367285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4816775474.0,"operating_margin":0.11289457331295422}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":980.2,"per":11.35,"date":"2024-06","close":11127.47,"source":"reported"},{"eps":980.2,"per":10.51,"date":"2024-07","close":10306.67,"source":"reported"},{"eps":980.2,"per":9.13,"date":"2024-08","close":8944.89,"source":"reported"},{"eps":723.8,"per":12.0,"date":"2024-09","close":8683.72,"source":"reported"},{"eps":723.8,"per":12.77,"date":"2024-10","close":9243.36,"source":"reported"},{"eps":723.8,"per":12.01,"date":"2024-11","close":8693.05,"source":"reported"},{"eps":656.06,"per":11.81,"date":"2024-12","close":7746.37,"source":"reported"},{"eps":656.06,"per":13.88,"date":"2025-01","close":9107.08,"source":"reported"},{"eps":656.06,"per":13.38,"date":"2025-02","close":8776.62,"source":"reported"},{"eps":63.83,"per":125.62,"date":"2025-03","close":8018.51,"source":"reported"},{"eps":63.83,"per":139.78,"date":"2025-04","close":8922.42,"source":"reported"},{"eps":63.83,"per":172.07,"date":"2025-05","close":10982.93,"source":"reported"},{"eps":340.87,"per":33.7,"date":"2025-06","close":11488.34,"source":"reported"},{"eps":340.87,"per":28.77,"date":"2025-07","close":9806.88,"source":"reported"},{"eps":340.87,"per":31.59,"date":"2025-08","close":10769.1,"source":"reported"},{"eps":659.21,"per":15.14,"date":"2025-09","close":9981.83,"source":"reported"},{"eps":659.21,"per":16.37,"date":"2025-10","close":10788.54,"source":"reported"},{"eps":659.21,"per":15.82,"date":"2025-11","close":10428.92,"source":"reported"},{"eps":1296.78,"per":9.79,"date":"2025-12","close":12700.0,"source":"reported"},{"eps":1296.78,"per":11.89,"date":"2026-01","close":15420.0,"source":"reported"},{"eps":1296.78,"per":14.29,"date":"2026-02","close":18530.0,"source":"reported"},{"eps":1690.79,"per":9.64,"date":"2026-03","close":16300.0,"source":"reported"},{"eps":1690.79,"per":12.8,"date":"2026-04","close":21650.0,"source":"reported"},{"eps":1690.79,"per":8.32,"date":"2026-05","close":14060.0,"source":"reported"},{"eps":1567.66,"per":7.86,"date":"2026-06","close":12320.0,"source":"reported"},{"eps":1567.66,"per":6.79,"date":"2026-07","close":10650.0,"source":"reported"},{"eps":1567.66,"per":7.47,"date":"2026-08","close":11710.0,"source":"reported"},{"eps":1567.66,"per":7.57,"date":"2026-09","close":11860.0,"source":"reported"},{"eps":1567.66,"per":6.28,"date":"2026-10","close":9840.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.19,"std":41.32,"count":29,"current":6.28,"lower_1sd":0.0,"upper_1sd":68.51},"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":"일진파워","phase":"above-fold","symbol_resolved":true}