{"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":"2026-10-23T09:53:20.344687+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.5,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":24.6,"direction":"higher_better","percentile":73}],"summary":"매출 +12.5%","percentile":69},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.7,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":36}],"summary":"RSI 56","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.12,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.38,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":121.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 3.4x","percentile":43}},"signals":[],"summary":"인카금융서비스(211050)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4793.11억. 현재가 9,730원, 전일 대비 -0.6%, 30일 -8.2%. PER 5.8배 / ROE 9.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.66만, 기관 순매수 5800.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.31%","value_pct":3.31},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.31},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-136.19720806246187,"grade":"C","trend":"하락","atr_14":495.7142857142857,"rsi_14":55.70934256055364,"sma_20":9853.5,"sma_60":10294.833333333334,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 55.7로 중립 구간입니다. MACD(-136.20)가 시그널선(-169.27)을 상회합니다(골든크로스). 현재가가 SMA20(9854)과 SMA60(10295) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9487~10220 (현재 위치 33%).","bb_lower":9486.715322021217,"bb_upper":10220.284677978783,"macd_signal":-169.26528136932453},"change_pct":-1.43,"chart_data":[{"date":"2024-10-23","open":4894,"high":4903,"low":4760,"close":4856,"volume":39028,"rsi_14":67.72,"sma_20":4956.75,"sma_60":4800.0,"sma_120":5112.25},{"date":"2024-10-24","open":4837,"high":4970,"low":4789,"close":4884,"volume":39214,"rsi_14":68.34,"sma_20":4979.75,"sma_60":4806.17,"sma_120":5114.08},{"date":"2024-10-25","open":4970,"high":5008,"low":4875,"close":5008,"volume":54676,"rsi_14":64.96,"sma_20":5014.0,"sma_60":4816.08,"sma_120":5117.0},{"date":"2024-10-28","open":4999,"high":5027,"low":4817,"close":4894,"volume":41778,"rsi_14":53.91,"sma_20":5046.75,"sma_60":4823.0,"sma_120":5118.92},{"date":"2024-10-29","open":4884,"high":4951,"low":4779,"close":4808,"volume":123500,"rsi_14":52.1,"sma_20":5062.75,"sma_60":4829.92,"sma_120":5120.92},{"date":"2024-10-30","open":4808,"high":5142,"low":4808,"close":5104,"volume":122525,"rsi_14":59.57,"sma_20":5095.25,"sma_60":4839.42,"sma_120":5124.46},{"date":"2024-10-31","open":5094,"high":5180,"low":5037,"close":5142,"volume":83141,"rsi_14":60.69,"sma_20":5132.75,"sma_60":4852.5,"sma_120":5128.33},{"date":"2024-11-01","open":5094,"high":5132,"low":5008,"close":5104,"volume":47351,"rsi_14":54.81,"sma_20":5168.0,"sma_60":4862.42,"sma_120":5128.0},{"date":"2024-11-04","open":5104,"high":5247,"low":5027,"close":5237,"volume":148172,"rsi_14":52.71,"sma_20":5197.5,"sma_60":4873.25,"sma_120":5128.67},{"date":"2024-11-05","open":5199,"high":5333,"low":5151,"close":5314,"volume":76523,"rsi_14":61.29,"sma_20":5224.0,"sma_60":4889.75,"sma_120":5127.58},{"date":"2024-11-06","open":5285,"high":5285,"low":5065,"close":5180,"volume":91835,"rsi_14":58.46,"sma_20":5246.0,"sma_60":4908.75,"sma_120":5123.25},{"date":"2024-11-07","open":5170,"high":5199,"low":5037,"close":5113,"volume":98270,"rsi_14":59.38,"sma_20":5260.0,"sma_60":4926.08,"sma_120":5117.08},{"date":"2024-11-08","open":5113,"high":5170,"low":5056,"close":5085,"volume":72633,"rsi_14":57.03,"sma_20":5272.5,"sma_60":4935.08,"sma_120":5111.33},{"date":"2024-11-11","open":5056,"high":5228,"low":5027,"close":5123,"volume":138300,"rsi_14":58.78,"sma_20":5280.0,"sma_60":4945.75,"sma_120":5106.33},{"date":"2024-11-12","open":5075,"high":5085,"low":4770,"close":4894,"volume":156450,"rsi_14":51.33,"sma_20":5265.5,"sma_60":4950.5,"sma_120":5096.83},{"date":"2024-11-13","open":5018,"high":5018,"low":4856,"close":4894,"volume":122623,"rsi_14":50.34,"sma_20":5257.5,"sma_60":4949.0,"sma_120":5090.08},{"date":"2024-11-14","open":4961,"high":6201,"low":4913,"close":5514,"volume":1060357,"rsi_14":63.32,"sma_20":5286.0,"sma_60":4957.83,"sma_120":5089.17},{"date":"2024-11-15","open":5523,"high":6382,"low":5304,"close":6105,"volume":2387793,"rsi_14":75.5,"sma_20":5350.0,"sma_60":4977.83,"sma_120":5094.08},{"date":"2024-11-18","open":6115,"high":6239,"low":6019,"close":6096,"volume":284874,"rsi_14":78.01,"sma_20":5412.0,"sma_60":4999.83,"sma_120":5099.33},{"date":"2024-11-19","open":6096,"high":6096,"low":5724,"close":5848,"volume":239824,"rsi_14":66.53,"sma_20":5461.5,"sma_60":5017.5,"sma_120":5102.42},{"date":"2024-11-20","open":5714,"high":5848,"low":5571,"close":5647,"volume":188978,"rsi_14":60.47,"sma_20":5503.0,"sma_60":5030.0,"sma_120":5102.5},{"date":"2024-11-21","open":5590,"high":5771,"low":5514,"close":5552,"volume":156722,"rsi_14":59.07,"sma_20":5538.0,"sma_60":5042.17,"sma_120":5102.33},{"date":"2024-11-22","open":5609,"high":5876,"low":5571,"close":5838,"volume":186900,"rsi_14":61.45,"sma_20":5581.5,"sma_60":5060.83,"sma_120":5106.08},{"date":"2024-11-25","open":5838,"high":6124,"low":5781,"close":5972,"volume":178111,"rsi_14":62.28,"sma_20":5638.0,"sma_60":5081.83,"sma_120":5112.25},{"date":"2024-11-26","open":5962,"high":6039,"low":5867,"close":5876,"volume":88483,"rsi_14":63.18,"sma_20":5694.0,"sma_60":5101.5,"sma_120":5116.83},{"date":"2024-11-27","open":5972,"high":6086,"low":5848,"close":5981,"volume":106339,"rsi_14":66.19,"sma_20":5740.0,"sma_60":5125.25,"sma_120":5120.0},{"date":"2024-11-28","open":5981,"high":6439,"low":5962,"close":6153,"volume":398427,"rsi_14":68.92,"sma_20":5793.0,"sma_60":5153.75,"sma_120":5126.58},{"date":"2024-11-29","open":6124,"high":6201,"low":5962,"close":6134,"volume":96649,"rsi_14":68.03,"sma_20":5847.0,"sma_60":5181.75,"sma_120":5133.5},{"date":"2024-12-02","open":6086,"high":6439,"low":5895,"close":6067,"volume":142192,"rsi_14":72.2,"sma_20":5890.5,"sma_60":5210.33,"sma_120":5140.67},{"date":"2024-12-03","open":6019,"high":6344,"low":5934,"close":6086,"volume":135245,"rsi_14":72.4,"sma_20":5931.0,"sma_60":5239.33,"sma_120":5149.25},{"date":"2024-12-04","open":5991,"high":6153,"low":5953,"close":6067,"volume":99014,"rsi_14":63.43,"sma_20":5977.5,"sma_60":5268.33,"sma_120":5157.0},{"date":"2024-12-05","open":6039,"high":6267,"low":6000,"close":6153,"volume":116166,"rsi_14":51.53,"sma_20":6032.0,"sma_60":5301.17,"sma_120":5164.92},{"date":"2024-12-06","open":6153,"high":6201,"low":5581,"close":6010,"volume":124751,"rsi_14":47.46,"sma_20":6080.5,"sma_60":5334.5,"sma_120":5171.58},{"date":"2024-12-09","open":5657,"high":5972,"low":5581,"close":5638,"volume":272167,"rsi_14":44.21,"sma_20":6107.5,"sma_60":5361.33,"sma_120":5176.08},{"date":"2024-12-10","open":5647,"high":5915,"low":5638,"close":5819,"volume":173220,"rsi_14":54.79,"sma_20":6156.0,"sma_60":5389.67,"sma_120":5182.17},{"date":"2024-12-11","open":5810,"high":5905,"low":5733,"close":5819,"volume":70006,"rsi_14":57.87,"sma_20":6204.5,"sma_60":5418.83,"sma_120":5185.42},{"date":"2024-12-12","open":5905,"high":5915,"low":5791,"close":5848,"volume":81053,"rsi_14":50.33,"sma_20":6222.0,"sma_60":5447.5,"sma_120":5188.33},{"date":"2024-12-13","open":5848,"high":5876,"low":5686,"close":5867,"volume":87782,"rsi_14":46.04,"sma_20":6209.5,"sma_60":5476.5,"sma_120":5192.92},{"date":"2024-12-16","open":5867,"high":6048,"low":5771,"close":5886,"volume":133186,"rsi_14":50.38,"sma_20":6198.5,"sma_60":5504.33,"sma_120":5197.67},{"date":"2024-12-17","open":5915,"high":5915,"low":5724,"close":5771,"volume":106974,"rsi_14":41.67,"sma_20":6194.5,"sma_60":5530.58,"sma_120":5200.58},{"date":"2024-12-18","open":5771,"high":5867,"low":5132,"close":5361,"volume":982678,"rsi_14":23.57,"sma_20":6179.5,"sma_60":5546.42,"sma_120":5201.58},{"date":"2024-12-19","open":5275,"high":5428,"low":5161,"close":5361,"volume":143936,"rsi_14":23.87,"sma_20":6169.5,"sma_60":5562.42,"sma_120":5203.83},{"date":"2024-12-20","open":5428,"high":5428,"low":5247,"close":5352,"volume":75967,"rsi_14":24.83,"sma_20":6144.0,"sma_60":5579.83,"sma_120":5204.42},{"date":"2024-12-23","open":5361,"high":5361,"low":5151,"close":5247,"volume":220962,"rsi_14":22.15,"sma_20":6106.0,"sma_60":5596.92,"sma_120":5204.75},{"date":"2024-12-24","open":5247,"high":5333,"low":5151,"close":5237,"volume":103805,"rsi_14":22.29,"sma_20":6072.5,"sma_60":5609.75,"sma_120":5205.33},{"date":"2024-12-26","open":5247,"high":5438,"low":5199,"close":5323,"volume":90417,"rsi_14":22.29,"sma_20":6038.0,"sma_60":5624.42,"sma_120":5208.25},{"date":"2024-12-27","open":5420,"high":5488,"low":5333,"close":5352,"volume":67916,"rsi_14":23.49,"sma_20":5991.0,"sma_60":5638.92,"sma_120":5211.0},{"date":"2024-12-30","open":5362,"high":5663,"low":5362,"close":5449,"volume":155995,"rsi_14":37.5,"sma_20":5950.0,"sma_60":5655.0,"sma_120":5213.5},{"date":"2025-01-02","open":5527,"high":5702,"low":5274,"close":5420,"volume":195200,"rsi_14":25.0,"sma_20":5911.0,"sma_60":5666.33,"sma_120":5215.5},{"date":"2025-01-03","open":5469,"high":5546,"low":5274,"close":5498,"volume":151748,"rsi_14":30.36,"sma_20":5875.0,"sma_60":5676.67,"sma_120":5220.08},{"date":"2025-01-06","open":5576,"high":5614,"low":5517,"close":5576,"volume":52100,"rsi_14":33.33,"sma_20":5844.0,"sma_60":5689.17,"sma_120":5225.92},{"date":"2025-01-07","open":5624,"high":5702,"low":5430,"close":5517,"volume":169144,"rsi_14":30.58,"sma_20":5805.5,"sma_60":5699.17,"sma_120":5230.92},{"date":"2025-01-08","open":5517,"high":5576,"low":5187,"close":5294,"volume":417335,"rsi_14":24.65,"sma_20":5763.0,"sma_60":5705.33,"sma_120":5232.67},{"date":"2025-01-09","open":5294,"high":5342,"low":4915,"close":5090,"volume":500542,"rsi_14":23.18,"sma_20":5729.5,"sma_60":5705.67,"sma_120":5233.42},{"date":"2025-01-10","open":5197,"high":5226,"low":5051,"close":5226,"volume":135127,"rsi_14":40.16,"sma_20":5693.5,"sma_60":5705.0,"sma_120":5236.33},{"date":"2025-01-13","open":5313,"high":5333,"low":5139,"close":5284,"volume":91848,"rsi_14":42.97,"sma_20":5660.5,"sma_60":5707.5,"sma_120":5239.75},{"date":"2025-01-14","open":5284,"high":5372,"low":5226,"close":5255,"volume":87317,"rsi_14":42.31,"sma_20":5624.5,"sma_60":5710.83,"sma_120":5243.21},{"date":"2025-01-15","open":5274,"high":5323,"low":5197,"close":5216,"volume":37007,"rsi_14":44.72,"sma_20":5585.5,"sma_60":5715.0,"sma_120":5246.88},{"date":"2025-01-16","open":5245,"high":5401,"low":5197,"close":5372,"volume":109564,"rsi_14":51.45,"sma_20":5553.5,"sma_60":5721.33,"sma_120":5253.5},{"date":"2025-01-17","open":5614,"high":6071,"low":5546,"close":5731,"volume":881004,"rsi_14":59.64,"sma_20":5546.0,"sma_60":5734.0,"sma_120":5263.21},{"date":"2025-01-20","open":5731,"high":5809,"low":5537,"close":5673,"volume":173476,"rsi_14":60.0,"sma_20":5557.0,"sma_60":5746.5,"sma_120":5273.25},{"date":"2025-01-21","open":5644,"high":5789,"low":5644,"close":5770,"volume":83787,"rsi_14":60.0,"sma_20":5573.0,"sma_60":5760.17,"sma_120":5283.17},{"date":"2025-01-22","open":5760,"high":5974,"low":5614,"close":5945,"volume":194097,"rsi_14":65.0,"sma_20":5598.5,"sma_60":5774.67,"sma_120":5295.38},{"date":"2025-01-23","open":5945,"high":5964,"low":5682,"close":5809,"volume":144572,"rsi_14":58.6,"sma_20":5622.5,"sma_60":5788.83,"sma_120":5305.92},{"date":"2025-01-24","open":5809,"high":5857,"low":5692,"close":5770,"volume":103904,"rsi_14":55.49,"sma_20":5645.0,"sma_60":5803.83,"sma_120":5316.88},{"date":"2025-01-31","open":5770,"high":5770,"low":5449,"close":5566,"volume":159414,"rsi_14":51.27,"sma_20":5652.5,"sma_60":5810.17,"sma_120":5324.79},{"date":"2025-02-03","open":5498,"high":5585,"low":5401,"close":5478,"volume":101450,"rsi_14":55.19,"sma_20":5659.0,"sma_60":5814.33,"sma_120":5333.42},{"date":"2025-02-04","open":5478,"high":5702,"low":5440,"close":5682,"volume":70329,"rsi_14":66.67,"sma_20":5671.0,"sma_60":5822.67,"sma_120":5342.54},{"date":"2025-02-05","open":5673,"high":5712,"low":5537,"close":5663,"volume":78779,"rsi_14":63.16,"sma_20":5683.5,"sma_60":5828.33,"sma_120":5350.79},{"date":"2025-02-06","open":5663,"high":5731,"low":5595,"close":5673,"volume":156813,"rsi_14":62.05,"sma_20":5692.5,"sma_60":5832.83,"sma_120":5361.29},{"date":"2025-02-07","open":5673,"high":5673,"low":5566,"close":5663,"volume":99907,"rsi_14":62.8,"sma_20":5697.0,"sma_60":5839.5,"sma_120":5374.12},{"date":"2025-02-10","open":5682,"high":5984,"low":5576,"close":5896,"volume":537382,"rsi_14":69.02,"sma_20":5716.5,"sma_60":5851.33,"sma_120":5388.71},{"date":"2025-02-11","open":5488,"high":5605,"low":5071,"close":5352,"volume":985560,"rsi_14":49.55,"sma_20":5719.5,"sma_60":5854.33,"sma_120":5394.71},{"date":"2025-02-12","open":5294,"high":5323,"low":5148,"close":5207,"volume":309593,"rsi_14":36.63,"sma_20":5725.5,"sma_60":5854.17,"sma_120":5399.96},{"date":"2025-02-13","open":5139,"high":5294,"low":5022,"close":5284,"volume":229196,"rsi_14":40.2,"sma_20":5728.5,"sma_60":5859.33,"sma_120":5404.92},{"date":"2025-02-14","open":5284,"high":5556,"low":5284,"close":5430,"volume":269655,"rsi_14":41.63,"sma_20":5736.0,"sma_60":5867.0,"sma_120":5408.0},{"date":"2025-02-17","open":5420,"high":5449,"low":5255,"close":5304,"volume":251849,"rsi_14":33.82,"sma_20":5738.5,"sma_60":5861.67,"sma_120":5409.75},{"date":"2025-02-18","open":5294,"high":5440,"low":5187,"close":5342,"volume":230491,"rsi_14":37.63,"sma_20":5745.0,"sma_60":5846.67,"sma_120":5412.25},{"date":"2025-02-19","open":5391,"high":5469,"low":5245,"close":5352,"volume":259220,"rsi_14":38.74,"sma_20":5744.0,"sma_60":5832.0,"sma_120":5415.92},{"date":"2025-02-20","open":5372,"high":5498,"low":5323,"close":5469,"volume":147485,"rsi_14":47.25,"sma_20":5730.5,"sma_60":5823.67,"sma_120":5420.58},{"date":"2025-02-21","open":5469,"high":5644,"low":5469,"close":5537,"volume":159427,"rsi_14":51.67,"sma_20":5723.5,"sma_60":5820.0,"sma_120":5425.0},{"date":"2025-02-24","open":5537,"high":5780,"low":5430,"close":5741,"volume":274779,"rsi_14":51.67,"sma_20":5722.0,"sma_60":5821.5,"sma_120":5431.83},{"date":"2025-02-25","open":5712,"high":5974,"low":5614,"close":5673,"volume":229654,"rsi_14":50.27,"sma_20":5708.0,"sma_60":5816.83,"sma_120":5438.83},{"date":"2025-02-26","open":5741,"high":5750,"low":5614,"close":5663,"volume":104907,"rsi_14":49.73,"sma_20":5700.5,"sma_60":5809.67,"sma_120":5445.75},{"date":"2025-02-27","open":5614,"high":5838,"low":5605,"close":5605,"volume":155635,"rsi_14":48.42,"sma_20":5692.0,"sma_60":5803.17,"sma_120":5452.33},{"date":"2025-02-28","open":5605,"high":5731,"low":5498,"close":5692,"volume":172154,"rsi_14":44.0,"sma_20":5698.5,"sma_60":5796.33,"sma_120":5460.79},{"date":"2025-03-04","open":5682,"high":5721,"low":5605,"close":5605,"volume":119780,"rsi_14":60.16,"sma_20":5705.0,"sma_60":5785.0,"sma_120":5469.38},{"date":"2025-03-05","open":5605,"high":5809,"low":5605,"close":5692,"volume":219434,"rsi_14":70.49,"sma_20":5705.5,"sma_60":5775.5,"sma_120":5478.62},{"date":"2025-03-06","open":5712,"high":5818,"low":5692,"close":5770,"volume":305295,"rsi_14":70.49,"sma_20":5711.0,"sma_60":5768.5,"sma_120":5489.42},{"date":"2025-03-07","open":5760,"high":5760,"low":5566,"close":5712,"volume":246970,"rsi_14":62.83,"sma_20":5713.0,"sma_60":5760.17,"sma_120":5499.75},{"date":"2025-03-10","open":5770,"high":5848,"low":5682,"close":5799,"volume":310254,"rsi_14":73.39,"sma_20":5720.0,"sma_60":5753.67,"sma_120":5511.0},{"date":"2025-03-11","open":5789,"high":5916,"low":5682,"close":5877,"volume":270608,"rsi_14":74.34,"sma_20":5719.0,"sma_60":5747.0,"sma_120":5524.08},{"date":"2025-03-12","open":5877,"high":5906,"low":5653,"close":5663,"volume":250335,"rsi_14":61.94,"sma_20":5735.0,"sma_60":5739.17,"sma_120":5536.83},{"date":"2025-03-13","open":5692,"high":5828,"low":5682,"close":5789,"volume":155481,"rsi_14":62.22,"sma_20":5765.0,"sma_60":5740.0,"sma_120":5550.67},{"date":"2025-03-14","open":5799,"high":6052,"low":5789,"close":5818,"volume":244788,"rsi_14":61.07,"sma_20":5792.5,"sma_60":5738.17,"sma_120":5563.92},{"date":"2025-03-17","open":5867,"high":5984,"low":5828,"close":5964,"volume":202593,"rsi_14":59.2,"sma_20":5820.0,"sma_60":5738.83,"sma_120":5578.83},{"date":"2025-03-18","open":5925,"high":5925,"low":5731,"close":5789,"volume":192915,"rsi_14":54.41,"sma_20":5845.0,"sma_60":5736.0,"sma_120":5591.75},{"date":"2025-03-19","open":5828,"high":5857,"low":5741,"close":5809,"volume":122940,"rsi_14":55.47,"sma_20":5869.0,"sma_60":5733.17,"sma_120":5604.83},{"date":"2025-03-20","open":5945,"high":6362,"low":5789,"close":6226,"volume":778818,"rsi_14":68.39,"sma_20":5914.0,"sma_60":5737.17,"sma_120":5620.75},{"date":"2025-03-21","open":6226,"high":6498,"low":6139,"close":6392,"volume":415724,"rsi_14":69.78,"sma_20":5961.5,"sma_60":5746.0,"sma_120":5638.29},{"date":"2025-03-24","open":6362,"high":6741,"low":6285,"close":6712,"volume":345629,"rsi_14":77.67,"sma_20":6022.0,"sma_60":5767.5,"sma_120":5656.96},{"date":"2025-03-25","open":6751,"high":6926,"low":6586,"close":6770,"volume":524092,"rsi_14":77.34,"sma_20":6075.0,"sma_60":5790.0,"sma_120":5676.21},{"date":"2025-03-26","open":6887,"high":6887,"low":6605,"close":6732,"volume":165486,"rsi_14":74.87,"sma_20":6129.5,"sma_60":5812.0,"sma_120":5695.92},{"date":"2025-03-27","open":6732,"high":6887,"low":6693,"close":6838,"volume":138597,"rsi_14":78.43,"sma_20":6190.0,"sma_60":5837.67,"sma_120":5717.29},{"date":"2025-03-28","open":6838,"high":6906,"low":6702,"close":6868,"volume":185236,"rsi_14":77.78,"sma_20":6255.0,"sma_60":5864.0,"sma_120":5736.88},{"date":"2025-03-31","open":6809,"high":6838,"low":6654,"close":6683,"volume":149669,"rsi_14":69.86,"sma_20":6306.0,"sma_60":5885.67,"sma_120":5755.04},{"date":"2025-04-01","open":6683,"high":6829,"low":6625,"close":6790,"volume":140954,"rsi_14":79.29,"sma_20":6367.0,"sma_60":5910.33,"sma_120":5774.62},{"date":"2025-04-02","open":6790,"high":6809,"low":6586,"close":6673,"volume":146048,"rsi_14":73.1,"sma_20":6417.5,"sma_60":5931.33,"sma_120":5793.17},{"date":"2025-04-03","open":6625,"high":6829,"low":6537,"close":6732,"volume":196989,"rsi_14":73.5,"sma_20":6467.0,"sma_60":5953.83,"sma_120":5810.08},{"date":"2025-04-04","open":6664,"high":6790,"low":6518,"close":6566,"volume":195693,"rsi_14":65.35,"sma_20":6511.0,"sma_60":5972.17,"sma_120":5824.42},{"date":"2025-04-07","open":6479,"high":6479,"low":6207,"close":6343,"volume":288595,"rsi_14":63.77,"sma_20":6539.0,"sma_60":5985.33,"sma_120":5837.25},{"date":"2025-04-08","open":6353,"high":6450,"low":6217,"close":6256,"volume":169874,"rsi_14":60.75,"sma_20":6558.5,"sma_60":5998.0,"sma_120":5848.58},{"date":"2025-04-09","open":6217,"high":6858,"low":6188,"close":6615,"volume":498778,"rsi_14":59.62,"sma_20":6607.5,"sma_60":6020.67,"sma_120":5863.0},{"date":"2025-04-10","open":6664,"high":6790,"low":6071,"close":6664,"volume":227210,"rsi_14":57.14,"sma_20":6652.5,"sma_60":6047.67,"sma_120":5876.67},{"date":"2025-04-11","open":6693,"high":6897,"low":6625,"close":6887,"volume":314527,"rsi_14":54.84,"sma_20":6707.5,"sma_60":6076.17,"sma_120":5890.58},{"date":"2025-04-14","open":7004,"high":7305,"low":7004,"close":7198,"volume":376080,"rsi_14":60.38,"sma_20":6771.0,"sma_60":6109.0,"sma_120":5908.25},{"date":"2025-04-15","open":7140,"high":7567,"low":7140,"close":7295,"volume":216969,"rsi_14":63.3,"sma_20":6848.5,"sma_60":6144.0,"sma_120":5927.42},{"date":"2025-04-16","open":7314,"high":7771,"low":7314,"close":7499,"volume":374263,"rsi_14":64.91,"sma_20":6935.5,"sma_60":6183.17,"sma_120":5949.08},{"date":"2025-04-17","open":7518,"high":7625,"low":7305,"close":7382,"volume":157870,"rsi_14":61.18,"sma_20":6995.0,"sma_60":6217.67,"sma_120":5969.5},{"date":"2025-04-18","open":7373,"high":7392,"low":7208,"close":7266,"volume":146444,"rsi_14":63.04,"sma_20":7040.0,"sma_60":6244.0,"sma_120":5989.0},{"date":"2025-04-21","open":7276,"high":7421,"low":7140,"close":7256,"volume":114965,"rsi_14":60.91,"sma_20":7068.0,"sma_60":6271.17,"sma_120":6008.83},{"date":"2025-04-22","open":7188,"high":7353,"low":7188,"close":7276,"volume":94178,"rsi_14":64.76,"sma_20":7094.0,"sma_60":6297.0,"sma_120":6028.58},{"date":"2025-04-23","open":7285,"high":7373,"low":7208,"close":7324,"volume":75878,"rsi_14":64.59,"sma_20":7124.5,"sma_60":6320.67,"sma_120":6047.67},{"date":"2025-04-24","open":7324,"high":7635,"low":7295,"close":7557,"volume":126954,"rsi_14":73.61,"sma_20":7161.5,"sma_60":6350.67,"sma_120":6069.75},{"date":"2025-04-25","open":7654,"high":7751,"low":7538,"close":7596,"volume":85938,"rsi_14":82.74,"sma_20":7199.0,"sma_60":6382.0,"sma_120":6092.92},{"date":"2025-04-28","open":7742,"high":7742,"low":7499,"close":7615,"volume":100138,"rsi_14":86.84,"sma_20":7247.0,"sma_60":6417.17,"sma_120":6113.67},{"date":"2025-04-29","open":7703,"high":8091,"low":7615,"close":8014,"volume":291686,"rsi_14":87.11,"sma_20":7310.0,"sma_60":6460.67,"sma_120":6137.5},{"date":"2025-04-30","open":8169,"high":8354,"low":7994,"close":8043,"volume":210644,"rsi_14":86.98,"sma_20":7380.5,"sma_60":6501.17,"sma_120":6161.92},{"date":"2025-05-02","open":8043,"high":8431,"low":8043,"close":8237,"volume":119053,"rsi_14":86.77,"sma_20":7458.0,"sma_60":6545.33,"sma_120":6186.83},{"date":"2025-05-07","open":8257,"high":8742,"low":8179,"close":8480,"volume":1225500,"rsi_14":86.26,"sma_20":7556.5,"sma_60":6593.5,"sma_120":6213.17},{"date":"2025-05-08","open":8480,"high":8839,"low":8412,"close":8626,"volume":849704,"rsi_14":86.63,"sma_20":7674.0,"sma_60":6644.33,"sma_120":6241.92},{"date":"2025-05-09","open":8597,"high":8635,"low":8062,"close":8276,"volume":373956,"rsi_14":69.8,"sma_20":7778.0,"sma_60":6685.17,"sma_120":6268.25},{"date":"2025-05-12","open":8276,"high":8461,"low":7975,"close":8121,"volume":208418,"rsi_14":68.45,"sma_20":7855.5,"sma_60":6732.67,"sma_120":6293.5},{"date":"2025-05-13","open":8179,"high":8519,"low":7965,"close":8373,"volume":298362,"rsi_14":75.91,"sma_20":7943.5,"sma_60":6787.0,"sma_120":6320.58},{"date":"2025-05-14","open":8383,"high":8645,"low":8305,"close":8645,"volume":278752,"rsi_14":78.95,"sma_20":8034.0,"sma_60":6844.67,"sma_120":6352.0},{"date":"2025-05-15","open":8635,"high":8966,"low":8597,"close":8839,"volume":300271,"rsi_14":80.38,"sma_20":8118.5,"sma_60":6903.17,"sma_120":6385.08},{"date":"2025-05-16","open":8781,"high":8907,"low":8295,"close":8499,"volume":570726,"rsi_14":70.51,"sma_20":8180.5,"sma_60":6958.0,"sma_120":6409.83},{"date":"2025-05-19","open":8499,"high":8907,"low":8499,"close":8878,"volume":263675,"rsi_14":71.94,"sma_20":8251.5,"sma_60":7018.67,"sma_120":6432.67},{"date":"2025-05-20","open":8888,"high":9043,"low":8703,"close":8771,"volume":213839,"rsi_14":69.09,"sma_20":8323.0,"sma_60":7077.33,"sma_120":6454.67},{"date":"2025-05-21","open":8791,"high":8839,"low":8529,"close":8635,"volume":225860,"rsi_14":65.96,"sma_20":8393.5,"sma_60":7131.67,"sma_120":6477.67},{"date":"2025-05-22","open":8791,"high":8975,"low":8635,"close":8956,"volume":191964,"rsi_14":65.11,"sma_20":8481.0,"sma_60":7190.33,"sma_120":6505.17},{"date":"2025-05-23","open":8956,"high":9422,"low":8878,"close":9364,"volume":267037,"rsi_14":68.89,"sma_20":8588.5,"sma_60":7252.5,"sma_120":6537.0},{"date":"2025-05-26","open":9694,"high":9694,"low":9374,"close":9578,"volume":308689,"rsi_14":69.06,"sma_20":8704.5,"sma_60":7319.5,"sma_120":6568.17},{"date":"2025-05-27","open":9587,"high":9665,"low":9374,"close":9636,"volume":258132,"rsi_14":67.35,"sma_20":8811.5,"sma_60":7387.67,"sma_120":6598.67},{"date":"2025-05-28","open":9655,"high":10947,"low":9587,"close":10627,"volume":842848,"rsi_14":73.95,"sma_20":8967.5,"sma_60":7473.83,"sma_120":6638.5},{"date":"2025-05-29","open":10549,"high":11171,"low":10423,"close":10578,"volume":416909,"rsi_14":79.7,"sma_20":9120.0,"sma_60":7557.67,"sma_120":6677.0},{"date":"2025-05-30","open":10685,"high":11093,"low":10491,"close":11025,"volume":375900,"rsi_14":84.85,"sma_20":9275.0,"sma_60":7650.67,"sma_120":6717.83},{"date":"2025-06-02","open":11025,"high":11365,"low":10821,"close":10976,"volume":318051,"rsi_14":82.84,"sma_20":9426.0,"sma_60":7741.33,"sma_120":6758.42},{"date":"2025-06-04","open":11229,"high":11928,"low":10899,"close":11540,"volume":509346,"rsi_14":84.02,"sma_20":9596.0,"sma_60":7840.33,"sma_120":6804.42},{"date":"2025-06-05","open":11540,"high":11705,"low":11258,"close":11365,"volume":273180,"rsi_14":79.82,"sma_20":9744.5,"sma_60":7937.33,"sma_120":6848.75},{"date":"2025-06-09","open":11540,"high":11948,"low":10962,"close":11122,"volume":356905,"rsi_14":81.69,"sma_20":9873.0,"sma_60":8028.67,"sma_120":6891.17},{"date":"2025-06-10","open":11122,"high":11239,"low":10500,"close":10763,"volume":531714,"rsi_14":72.88,"sma_20":10001.0,"sma_60":8112.5,"sma_120":6929.75},{"date":"2025-06-11","open":10763,"high":11336,"low":10734,"close":11093,"volume":330555,"rsi_14":76.73,"sma_20":10154.0,"sma_60":8205.67,"sma_120":6972.42},{"date":"2025-06-12","open":11093,"high":11219,"low":10763,"close":10870,"volume":669179,"rsi_14":75.22,"sma_20":10282.5,"sma_60":8292.83,"sma_120":7016.42},{"date":"2025-06-13","open":10870,"high":10870,"low":9830,"close":10607,"volume":330335,"rsi_14":68.89,"sma_20":10383.5,"sma_60":8375.0,"sma_120":7056.58},{"date":"2025-06-16","open":10607,"high":11083,"low":10248,"close":10967,"volume":348421,"rsi_14":68.54,"sma_20":10493.0,"sma_60":8460.83,"sma_120":7099.83},{"date":"2025-06-17","open":10967,"high":11171,"low":10753,"close":10879,"volume":367019,"rsi_14":65.51,"sma_20":10615.5,"sma_60":8548.17,"sma_120":7142.08},{"date":"2025-06-18","open":10879,"high":11443,"low":10734,"close":11433,"volume":326813,"rsi_14":69.15,"sma_20":10747.0,"sma_60":8644.67,"sma_120":7188.92},{"date":"2025-06-19","open":11588,"high":11588,"low":11035,"close":11200,"volume":259778,"rsi_14":57.28,"sma_20":10872.0,"sma_60":8730.0,"sma_120":7233.58},{"date":"2025-06-20","open":11171,"high":11647,"low":11054,"close":11579,"volume":247150,"rsi_14":61.73,"sma_20":11023.5,"sma_60":8819.0,"sma_120":7282.5},{"date":"2025-06-23","open":11511,"high":12346,"low":11365,"close":12346,"volume":397613,"rsi_14":64.41,"sma_20":11198.0,"sma_60":8915.67,"sma_120":7341.58},{"date":"2025-06-24","open":12453,"high":12958,"low":12346,"close":12793,"volume":431846,"rsi_14":68.23,"sma_20":11374.5,"sma_60":9019.0,"sma_120":7404.5},{"date":"2025-06-25","open":12822,"high":14182,"low":12676,"close":13852,"volume":824567,"rsi_14":71.1,"sma_20":11594.5,"sma_60":9141.17,"sma_120":7476.58},{"date":"2025-06-26","open":13949,"high":14881,"low":13657,"close":14269,"volume":744894,"rsi_14":75.38,"sma_20":11833.0,"sma_60":9268.67,"sma_120":7553.17},{"date":"2025-06-27","open":14182,"high":14590,"low":13939,"close":13968,"volume":543440,"rsi_14":74.62,"sma_20":12005.0,"sma_60":9390.5,"sma_120":7627.25},{"date":"2025-06-30","open":13920,"high":14532,"low":13842,"close":14211,"volume":429899,"rsi_14":80.45,"sma_20":12192.0,"sma_60":9519.67,"sma_120":7702.67},{"date":"2025-07-01","open":14211,"high":14337,"low":13754,"close":13842,"volume":242239,"rsi_14":74.11,"sma_20":12337.0,"sma_60":9640.67,"sma_120":7775.5},{"date":"2025-07-02","open":13842,"high":14182,"low":13512,"close":13551,"volume":195763,"rsi_14":73.23,"sma_20":12469.5,"sma_60":9758.67,"sma_120":7845.0},{"date":"2025-07-03","open":13463,"high":13754,"low":13016,"close":13065,"volume":222914,"rsi_14":70.5,"sma_20":12548.0,"sma_60":9867.33,"sma_120":7910.58},{"date":"2025-07-04","open":12948,"high":13133,"low":12453,"close":12531,"volume":273805,"rsi_14":62.68,"sma_20":12608.0,"sma_60":9969.67,"sma_120":7970.92},{"date":"2025-07-07","open":12628,"high":13230,"low":12628,"close":13094,"volume":199405,"rsi_14":66.67,"sma_20":12709.5,"sma_60":10085.5,"sma_120":8035.42},{"date":"2025-07-08","open":12841,"high":13754,"low":12841,"close":13648,"volume":203684,"rsi_14":66.67,"sma_20":12858.0,"sma_60":10212.33,"sma_120":8105.17},{"date":"2025-07-09","open":13648,"high":13949,"low":13405,"close":13463,"volume":109338,"rsi_14":67.16,"sma_20":12980.0,"sma_60":10329.83,"sma_120":8175.25},{"date":"2025-07-10","open":13065,"high":13094,"low":12336,"close":12414,"volume":503529,"rsi_14":55.75,"sma_20":13059.5,"sma_60":10428.5,"sma_120":8238.08},{"date":"2025-07-11","open":12443,"high":12744,"low":12200,"close":12307,"volume":211464,"rsi_14":49.71,"sma_20":13147.0,"sma_60":10521.5,"sma_120":8298.83},{"date":"2025-07-14","open":12181,"high":12433,"low":11773,"close":12161,"volume":424740,"rsi_14":44.99,"sma_20":13208.5,"sma_60":10606.67,"sma_120":8357.83},{"date":"2025-07-15","open":12142,"high":12521,"low":12064,"close":12113,"volume":105916,"rsi_14":33.58,"sma_20":13272.0,"sma_60":10689.33,"sma_120":8416.67},{"date":"2025-07-16","open":12181,"high":12259,"low":11880,"close":11899,"volume":114047,"rsi_14":26.72,"sma_20":13296.0,"sma_60":10764.83,"sma_120":8474.0},{"date":"2025-07-17","open":11899,"high":12142,"low":11744,"close":11880,"volume":128610,"rsi_14":28.28,"sma_20":13331.0,"sma_60":10842.0,"sma_120":8529.83},{"date":"2025-07-18","open":12045,"high":12045,"low":11472,"close":11695,"volume":183735,"rsi_14":23.52,"sma_20":13337.0,"sma_60":10918.0,"sma_120":8581.0},{"date":"2025-07-21","open":11579,"high":11666,"low":11151,"close":11326,"volume":370365,"rsi_14":23.52,"sma_20":13284.5,"sma_60":10987.83,"sma_120":8629.5},{"date":"2025-07-22","open":11180,"high":11909,"low":11180,"close":11569,"volume":341989,"rsi_14":28.93,"sma_20":13221.5,"sma_60":11061.5,"sma_120":8679.25},{"date":"2025-07-23","open":11559,"high":11656,"low":11316,"close":11559,"volume":141096,"rsi_14":32.18,"sma_20":13103.5,"sma_60":11134.17,"sma_120":8727.42},{"date":"2025-07-24","open":11559,"high":11734,"low":11384,"close":11559,"volume":120141,"rsi_14":36.84,"sma_20":12964.0,"sma_60":11202.83,"sma_120":8776.75},{"date":"2025-07-25","open":11559,"high":11715,"low":11491,"close":11685,"volume":126011,"rsi_14":28.36,"sma_20":12846.5,"sma_60":11273.0,"sma_120":8827.5},{"date":"2025-07-28","open":11802,"high":11802,"low":11219,"close":11307,"volume":115496,"rsi_14":11.99,"sma_20":12697.0,"sma_60":11336.33,"sma_120":8876.75},{"date":"2025-07-29","open":11268,"high":11549,"low":10996,"close":11501,"volume":196131,"rsi_14":18.24,"sma_20":12576.5,"sma_60":11396.17,"sma_120":8928.42},{"date":"2025-07-30","open":11637,"high":11656,"low":10918,"close":11025,"volume":253680,"rsi_14":22.39,"sma_20":12446.5,"sma_60":11447.33,"sma_120":8974.25},{"date":"2025-07-31","open":11112,"high":11200,"low":10928,"close":11054,"volume":73458,"rsi_14":24.3,"sma_20":12343.0,"sma_60":11495.67,"sma_120":9020.5},{"date":"2025-08-01","open":11142,"high":11142,"low":10656,"close":10802,"volume":199783,"rsi_14":23.28,"sma_20":12254.0,"sma_60":11535.5,"sma_120":9064.5},{"date":"2025-08-04","open":10802,"high":11588,"low":10792,"close":11462,"volume":139555,"rsi_14":39.69,"sma_20":12170.0,"sma_60":11584.17,"sma_120":9114.25},{"date":"2025-08-05","open":11462,"high":11889,"low":11307,"close":11705,"volume":118196,"rsi_14":46.95,"sma_20":12070.0,"sma_60":11643.0,"sma_120":9164.08},{"date":"2025-08-06","open":11705,"high":11821,"low":11452,"close":11452,"volume":99644,"rsi_14":43.75,"sma_20":11966.5,"sma_60":11700.17,"sma_120":9216.42},{"date":"2025-08-07","open":11569,"high":12113,"low":11452,"close":12055,"volume":154426,"rsi_14":54.68,"sma_20":11948.0,"sma_60":11763.33,"sma_120":9275.17},{"date":"2025-08-08","open":12161,"high":12191,"low":11734,"close":11919,"volume":133914,"rsi_14":58.22,"sma_20":11928.0,"sma_60":11819.5,"sma_120":9332.08},{"date":"2025-08-11","open":12113,"high":12113,"low":11656,"close":11996,"volume":73157,"rsi_14":56.21,"sma_20":11919.5,"sma_60":11873.67,"sma_120":9388.42},{"date":"2025-08-12","open":11996,"high":12278,"low":11870,"close":12025,"volume":124008,"rsi_14":56.74,"sma_20":11915.0,"sma_60":11934.17,"sma_120":9446.08},{"date":"2025-08-13","open":11948,"high":12385,"low":11482,"close":11588,"volume":182121,"rsi_14":50.37,"sma_20":11899.0,"sma_60":11980.67,"sma_120":9499.67},{"date":"2025-08-14","open":11783,"high":11899,"low":11588,"close":11763,"volume":76820,"rsi_14":50.99,"sma_20":11893.0,"sma_60":12032.0,"sma_120":9554.67},{"date":"2025-08-18","open":11753,"high":11899,"low":11083,"close":11278,"volume":148465,"rsi_14":49.64,"sma_20":11871.5,"sma_60":12077.33,"sma_120":9604.5},{"date":"2025-08-19","open":11307,"high":11452,"low":10646,"close":10879,"volume":536537,"rsi_14":42.69,"sma_20":11848.5,"sma_60":12110.33,"sma_120":9650.33},{"date":"2025-08-20","open":10598,"high":10821,"low":10530,"close":10724,"volume":128558,"rsi_14":46.17,"sma_20":11805.0,"sma_60":12133.67,"sma_120":9693.08},{"date":"2025-08-21","open":10860,"high":11064,"low":10743,"close":10918,"volume":51996,"rsi_14":48.34,"sma_20":11772.0,"sma_60":12156.67,"sma_120":9738.08},{"date":"2025-08-22","open":11083,"high":11103,"low":10850,"close":10986,"volume":60753,"rsi_14":52.36,"sma_20":11742.5,"sma_60":12179.83,"sma_120":9783.75},{"date":"2025-08-25","open":10986,"high":11394,"low":10685,"close":11365,"volume":253353,"rsi_14":48.66,"sma_20":11726.0,"sma_60":12192.5,"sma_120":9833.17},{"date":"2025-08-26","open":11278,"high":11462,"low":11200,"close":11268,"volume":70356,"rsi_14":43.73,"sma_20":11724.0,"sma_60":12204.33,"sma_120":9881.0},{"date":"2025-08-27","open":11423,"high":11462,"low":10763,"close":11044,"volume":198615,"rsi_14":44.1,"sma_20":11700.5,"sma_60":12204.67,"sma_120":9927.67},{"date":"2025-08-28","open":10928,"high":11394,"low":10928,"close":11326,"volume":161446,"rsi_14":38.39,"sma_20":11716.0,"sma_60":12210.67,"sma_120":9976.0},{"date":"2025-08-29","open":11336,"high":11423,"low":11180,"close":11355,"volume":68919,"rsi_14":40.71,"sma_20":11731.5,"sma_60":12207.5,"sma_120":10023.92},{"date":"2025-09-01","open":11346,"high":12084,"low":11200,"close":11860,"volume":154270,"rsi_14":48.03,"sma_20":11786.0,"sma_60":12216.0,"sma_120":10076.67},{"date":"2025-09-02","open":11889,"high":12035,"low":11375,"close":11394,"volume":83146,"rsi_14":41.9,"sma_20":11782.5,"sma_60":12220.67,"sma_120":10124.67},{"date":"2025-09-03","open":11598,"high":11870,"low":11501,"close":11608,"volume":92541,"rsi_14":50.26,"sma_20":11777.5,"sma_60":12235.17,"sma_120":10173.83},{"date":"2025-09-04","open":11666,"high":11802,"low":11520,"close":11520,"volume":34130,"rsi_14":46.61,"sma_20":11781.0,"sma_60":12242.5,"sma_120":10224.08},{"date":"2025-09-05","open":11608,"high":11666,"low":11462,"close":11569,"volume":60163,"rsi_14":54.63,"sma_20":11756.0,"sma_60":12254.5,"sma_120":10273.67},{"date":"2025-09-08","open":11656,"high":12628,"low":11656,"close":12628,"volume":419421,"rsi_14":72.96,"sma_20":11792.5,"sma_60":12289.17,"sma_120":10332.08},{"date":"2025-09-09","open":12472,"high":12618,"low":12307,"close":12463,"volume":130520,"rsi_14":72.77,"sma_20":11816.5,"sma_60":12314.83,"sma_120":10387.83},{"date":"2025-09-10","open":12531,"high":12667,"low":12307,"close":12404,"volume":131960,"rsi_14":70.18,"sma_20":11836.0,"sma_60":12341.0,"sma_120":10444.58},{"date":"2025-09-11","open":12414,"high":12501,"low":12259,"close":12424,"volume":206572,"rsi_14":69.79,"sma_20":11879.0,"sma_60":12358.0,"sma_120":10501.33},{"date":"2025-09-12","open":12288,"high":12511,"low":12259,"close":12365,"volume":90692,"rsi_14":65.1,"sma_20":11910.0,"sma_60":12378.0,"sma_120":10554.0},{"date":"2025-09-15","open":12365,"high":12783,"low":12210,"close":12783,"volume":164971,"rsi_14":70.86,"sma_20":11987.5,"sma_60":12398.67,"sma_120":10608.83},{"date":"2025-09-16","open":12880,"high":13240,"low":12676,"close":12939,"volume":160320,"rsi_14":76.57,"sma_20":12093.5,"sma_60":12408.83,"sma_120":10662.25},{"date":"2025-09-17","open":12948,"high":12948,"low":12637,"close":12890,"volume":80462,"rsi_14":73.47,"sma_20":12205.0,"sma_60":12410.5,"sma_120":10714.75},{"date":"2025-09-18","open":13134,"high":13472,"low":12874,"close":13366,"volume":150669,"rsi_14":77.19,"sma_20":12336.0,"sma_60":12403.83,"sma_120":10772.5},{"date":"2025-09-19","open":13900,"high":13910,"low":13310,"close":13440,"volume":160971,"rsi_14":65.81,"sma_20":12442.5,"sma_60":12383.0,"sma_120":10825.83},{"date":"2025-09-22","open":13055,"high":13201,"low":12667,"close":12754,"volume":129210,"rsi_14":68.82,"sma_20":12514.0,"sma_60":12362.17,"sma_120":10876.33},{"date":"2025-09-23","open":12754,"high":13075,"low":12667,"close":12929,"volume":102649,"rsi_14":68.48,"sma_20":12599.5,"sma_60":12340.17,"sma_120":10929.92},{"date":"2025-09-24","open":12929,"high":12929,"low":12239,"close":12259,"volume":123591,"rsi_14":58.88,"sma_20":12662.0,"sma_60":12313.0,"sma_120":10976.83},{"date":"2025-09-25","open":12268,"high":12589,"low":12268,"close":12501,"volume":88152,"rsi_14":60.71,"sma_20":12722.5,"sma_60":12295.0,"sma_120":11026.83},{"date":"2025-09-26","open":12676,"high":12676,"low":12249,"close":12424,"volume":136188,"rsi_14":46.97,"sma_20":12777.5,"sma_60":12284.0,"sma_120":11075.67},{"date":"2025-09-29","open":12424,"high":12521,"low":11938,"close":12424,"volume":136542,"rsi_14":49.39,"sma_20":12806.5,"sma_60":12282.17,"sma_120":11125.92},{"date":"2025-09-30","open":12142,"high":12424,"low":11938,"close":11938,"volume":179057,"rsi_14":43.58,"sma_20":12834.5,"sma_60":12262.33,"sma_120":11173.92},{"date":"2025-10-01","open":11851,"high":12346,"low":11462,"close":12239,"volume":186744,"rsi_14":47.64,"sma_20":12867.0,"sma_60":12238.17,"sma_120":11225.25},{"date":"2025-10-02","open":12317,"high":12464,"low":12073,"close":12307,"volume":162853,"rsi_14":48.24,"sma_20":12903.5,"sma_60":12217.0,"sma_120":11273.42},{"date":"2025-10-10","open":12278,"high":12278,"low":11617,"close":11948,"volume":293937,"rsi_14":38.8,"sma_20":12923.0,"sma_60":12209.0,"sma_120":11318.75},{"date":"2025-10-13","open":11831,"high":12948,"low":11802,"close":12793,"volume":397525,"rsi_14":48.35,"sma_20":12931.5,"sma_60":12217.33,"sma_120":11369.42},{"date":"2025-10-14","open":12832,"high":13055,"low":12482,"close":12521,"volume":139082,"rsi_14":46.03,"sma_20":12934.5,"sma_60":12223.5,"sma_120":11415.08},{"date":"2025-10-15","open":12647,"high":13172,"low":12608,"close":13094,"volume":131132,"rsi_14":46.03,"sma_20":12970.0,"sma_60":12240.33,"sma_120":11464.83},{"date":"2025-10-16","open":13104,"high":13220,"low":12773,"close":12958,"volume":80340,"rsi_14":48.89,"sma_20":12997.5,"sma_60":12258.5,"sma_120":11511.67},{"date":"2025-10-17","open":13045,"high":13045,"low":12336,"close":12336,"volume":112947,"rsi_14":45.55,"sma_20":12996.0,"sma_60":12266.33,"sma_120":11554.17},{"date":"2025-10-20","open":12336,"high":12569,"low":12317,"close":12433,"volume":42426,"rsi_14":44.63,"sma_20":12978.0,"sma_60":12279.0,"sma_120":11598.5},{"date":"2025-10-21","open":12356,"high":12900,"low":11647,"close":11734,"volume":201814,"rsi_14":44.35,"sma_20":12916.0,"sma_60":12286.0,"sma_120":11636.92},{"date":"2025-10-22","open":11851,"high":11851,"low":11180,"close":11443,"volume":266839,"rsi_14":38.72,"sma_20":12841.5,"sma_60":12283.83,"sma_120":11672.67},{"date":"2025-10-23","open":11472,"high":11472,"low":11142,"close":11190,"volume":98342,"rsi_14":37.33,"sma_20":12724.5,"sma_60":12277.5,"sma_120":11705.83},{"date":"2025-10-24","open":11142,"high":11802,"low":11142,"close":11598,"volume":169819,"rsi_14":42.17,"sma_20":12649.5,"sma_60":12278.17,"sma_120":11740.5},{"date":"2025-10-27","open":11559,"high":11783,"low":11482,"close":11608,"volume":77479,"rsi_14":46.56,"sma_20":12590.5,"sma_60":12276.83,"sma_120":11774.92},{"date":"2025-10-28","open":11753,"high":12084,"low":11520,"close":11948,"volume":119323,"rsi_14":46.99,"sma_20":12540.0,"sma_60":12287.83,"sma_120":11812.08},{"date":"2025-10-29","open":12123,"high":12123,"low":11724,"close":11919,"volume":87554,"rsi_14":46.8,"sma_20":12522.5,"sma_60":12295.0,"sma_120":11845.58},{"date":"2025-10-30","open":11773,"high":11967,"low":11491,"close":11540,"volume":121878,"rsi_14":45.88,"sma_20":12473.0,"sma_60":12303.83,"sma_120":11875.58},{"date":"2025-10-31","open":11588,"high":11783,"low":11511,"close":11627,"volume":90286,"rsi_14":36.11,"sma_20":12432.0,"sma_60":12313.67,"sma_120":11904.67},{"date":"2025-11-03","open":11598,"high":11957,"low":11598,"close":11821,"volume":93697,"rsi_14":41.51,"sma_20":12401.0,"sma_60":12331.17,"sma_120":11933.33},{"date":"2025-11-04","open":11957,"high":12356,"low":11598,"close":11841,"volume":122384,"rsi_14":32.43,"sma_20":12396.0,"sma_60":12337.67,"sma_120":11960.92},{"date":"2025-11-05","open":11870,"high":12307,"low":11375,"close":12142,"volume":153616,"rsi_14":39.06,"sma_20":12391.0,"sma_60":12345.17,"sma_120":11994.08},{"date":"2025-11-06","open":12356,"high":12356,"low":11802,"close":12113,"volume":138322,"rsi_14":46.44,"sma_20":12385.0,"sma_60":12356.5,"sma_120":12028.33},{"date":"2025-11-07","open":12016,"high":12113,"low":11588,"close":11948,"volume":136486,"rsi_14":42.42,"sma_20":12385.0,"sma_60":12354.67,"sma_120":12059.0},{"date":"2025-11-10","open":11987,"high":12948,"low":11987,"close":12773,"volume":186228,"rsi_14":65.6,"sma_20":12384.0,"sma_60":12369.33,"sma_120":12094.42},{"date":"2025-11-11","open":12822,"high":12909,"low":12288,"close":12385,"volume":94470,"rsi_14":63.74,"sma_20":12377.0,"sma_60":12376.0,"sma_120":12124.83},{"date":"2025-11-12","open":12608,"high":12803,"low":12239,"close":12705,"volume":75215,"rsi_14":71.67,"sma_20":12357.0,"sma_60":12387.67,"sma_120":12160.92},{"date":"2025-11-13","open":12705,"high":13016,"low":12531,"close":12997,"volume":85399,"rsi_14":70.69,"sma_20":12359.0,"sma_60":12411.83,"sma_120":12196.25},{"date":"2025-11-14","open":13007,"high":13211,"low":12385,"close":12385,"volume":153183,"rsi_14":59.76,"sma_20":12361.5,"sma_60":12422.5,"sma_120":12227.25},{"date":"2025-11-17","open":12511,"high":12628,"low":11831,"close":12356,"volume":204867,"rsi_14":55.56,"sma_20":12357.5,"sma_60":12441.0,"sma_120":12259.17},{"date":"2025-11-18","open":12025,"high":12385,"low":11957,"close":12035,"volume":86480,"rsi_14":51.47,"sma_20":12373.0,"sma_60":12460.83,"sma_120":12285.58},{"date":"2025-11-19","open":12317,"high":12909,"low":11744,"close":12608,"volume":199582,"rsi_14":62.85,"sma_20":12433.0,"sma_60":12493.17,"sma_120":12313.42},{"date":"2025-11-20","open":12725,"high":13434,"low":12725,"close":13308,"volume":287358,"rsi_14":67.62,"sma_20":12542.0,"sma_60":12534.17,"sma_120":12345.42},{"date":"2025-11-21","open":12939,"high":13288,"low":12793,"close":12909,"volume":96380,"rsi_14":60.94,"sma_20":12609.5,"sma_60":12567.17,"sma_120":12373.5},{"date":"2025-11-24","open":13113,"high":13317,"low":12968,"close":12968,"volume":92718,"rsi_14":61.24,"sma_20":12679.5,"sma_60":12594.67,"sma_120":12393.58},{"date":"2025-11-25","open":12919,"high":13978,"low":12919,"close":13764,"volume":181684,"rsi_14":64.73,"sma_20":12773.0,"sma_60":12637.5,"sma_120":12420.92},{"date":"2025-11-26","open":13871,"high":14726,"low":13716,"close":14668,"volume":229869,"rsi_14":70.02,"sma_20":12914.5,"sma_60":12699.67,"sma_120":12452.17},{"date":"2025-11-27","open":14648,"high":15746,"low":14289,"close":14677,"volume":186225,"rsi_14":71.92,"sma_20":13076.0,"sma_60":12757.17,"sma_120":12483.92},{"date":"2025-11-28","open":14697,"high":15299,"low":14697,"close":15182,"volume":187953,"rsi_14":70.39,"sma_20":13259.0,"sma_60":12822.83,"sma_120":12515.17},{"date":"2025-12-01","open":15668,"high":15668,"low":14736,"close":14823,"volume":121564,"rsi_14":70.74,"sma_20":13413.5,"sma_60":12873.67,"sma_120":12544.83},{"date":"2025-12-02","open":14969,"high":15182,"low":14697,"close":14910,"volume":135986,"rsi_14":69.54,"sma_20":13571.5,"sma_60":12934.0,"sma_120":12577.33},{"date":"2025-12-03","open":14862,"high":14969,"low":14444,"close":14483,"volume":180931,"rsi_14":62.86,"sma_20":13692.0,"sma_60":12983.33,"sma_120":12609.25},{"date":"2025-12-04","open":14570,"high":15416,"low":14444,"close":14668,"volume":98581,"rsi_14":71.32,"sma_20":13823.5,"sma_60":13037.33,"sma_120":12639.92},{"date":"2025-12-05","open":14765,"high":15736,"low":14697,"close":15542,"volume":249272,"rsi_14":75.71,"sma_20":14008.5,"sma_60":13105.5,"sma_120":12680.0},{"date":"2025-12-08","open":15658,"high":15726,"low":15105,"close":15309,"volume":142519,"rsi_14":76.79,"sma_20":14139.0,"sma_60":13151.5,"sma_120":12720.33},{"date":"2025-12-09","open":15435,"high":15435,"low":14774,"close":14862,"volume":170594,"rsi_14":68.83,"sma_20":14266.5,"sma_60":13192.67,"sma_120":12753.75},{"date":"2025-12-10","open":14920,"high":15173,"low":14765,"close":15105,"volume":99040,"rsi_14":66.26,"sma_20":14390.0,"sma_60":13239.0,"sma_120":12790.0},{"date":"2025-12-11","open":15066,"high":15221,"low":14570,"close":14600,"volume":873618,"rsi_14":65.0,"sma_20":14472.5,"sma_60":13276.33,"sma_120":12817.17},{"date":"2025-12-12","open":14677,"high":15697,"low":14153,"close":14551,"volume":309480,"rsi_14":64.08,"sma_20":14584.0,"sma_60":13313.83,"sma_120":12845.92},{"date":"2025-12-15","open":14396,"high":14396,"low":13803,"close":13900,"volume":176315,"rsi_14":51.24,"sma_20":14663.5,"sma_60":13333.0,"sma_120":12865.83},{"date":"2025-12-16","open":13716,"high":14026,"low":13395,"close":13521,"volume":179807,"rsi_14":38.43,"sma_20":14740.0,"sma_60":13343.0,"sma_120":12875.92},{"date":"2025-12-17","open":13521,"high":13648,"low":13123,"close":13385,"volume":201579,"rsi_14":37.28,"sma_20":14780.0,"sma_60":13351.5,"sma_120":12881.0},{"date":"2025-12-18","open":13589,"high":13589,"low":12676,"close":13191,"volume":150824,"rsi_14":29.12,"sma_20":14774.0,"sma_60":13346.83,"sma_120":12875.33},{"date":"2025-12-19","open":13191,"high":13405,"low":13036,"close":13405,"volume":188183,"rsi_14":34.66,"sma_20":14799.5,"sma_60":13352.83,"sma_120":12867.92},{"date":"2025-12-22","open":13405,"high":13405,"low":12754,"close":12803,"volume":142969,"rsi_14":29.49,"sma_20":14791.0,"sma_60":13353.67,"sma_120":12857.92},{"date":"2025-12-23","open":12822,"high":12890,"low":12560,"close":12725,"volume":77902,"rsi_14":31.64,"sma_20":14737.5,"sma_60":13350.17,"sma_120":12845.17},{"date":"2025-12-24","open":12628,"high":12793,"low":12550,"close":12705,"volume":102229,"rsi_14":28.78,"sma_20":14636.5,"sma_60":13357.83,"sma_120":12835.42},{"date":"2025-12-26","open":12628,"high":12696,"low":12327,"close":12550,"volume":144409,"rsi_14":11.69,"sma_20":14527.0,"sma_60":13358.67,"sma_120":12826.83},{"date":"2025-12-29","open":12780,"high":13140,"low":12710,"close":12960,"volume":125327,"rsi_14":13.35,"sma_20":14393.5,"sma_60":13361.5,"sma_120":12822.75},{"date":"2025-12-30","open":13180,"high":13430,"low":12810,"close":12810,"volume":167635,"rsi_14":14.53,"sma_20":14271.0,"sma_60":13361.83,"sma_120":12822.0},{"date":"2026-01-02","open":12970,"high":13130,"low":12570,"close":12970,"volume":132049,"rsi_14":12.28,"sma_20":14152.0,"sma_60":13373.17,"sma_120":12817.75},{"date":"2026-01-05","open":13090,"high":13240,"low":12700,"close":12720,"volume":145579,"rsi_14":13.33,"sma_20":14042.5,"sma_60":13375.17,"sma_120":12806.67},{"date":"2026-01-06","open":12600,"high":12870,"low":12580,"close":12710,"volume":124928,"rsi_14":13.5,"sma_20":13923.0,"sma_60":13377.17,"sma_120":12797.08},{"date":"2026-01-07","open":12600,"high":12700,"low":12200,"close":12330,"volume":127508,"rsi_14":14.89,"sma_20":13739.5,"sma_60":13377.67,"sma_120":12793.33},{"date":"2026-01-08","open":12190,"high":12440,"low":12090,"close":12370,"volume":148977,"rsi_14":18.62,"sma_20":13570.0,"sma_60":13364.33,"sma_120":12790.83},{"date":"2026-01-09","open":12370,"high":12370,"low":12000,"close":12090,"volume":71931,"rsi_14":17.62,"sma_20":13409.5,"sma_60":13351.0,"sma_120":12787.25},{"date":"2026-01-12","open":12050,"high":12280,"low":11800,"close":11890,"volume":106851,"rsi_14":17.62,"sma_20":13226.5,"sma_60":13324.5,"sma_120":12782.42},{"date":"2026-01-13","open":11850,"high":12030,"low":11800,"close":11910,"volume":66301,"rsi_14":10.79,"sma_20":13070.5,"sma_60":13300.67,"sma_120":12779.58},{"date":"2026-01-14","open":11860,"high":12390,"low":11820,"close":12270,"volume":81921,"rsi_14":28.84,"sma_20":12935.0,"sma_60":13293.5,"sma_120":12779.92},{"date":"2026-01-15","open":12270,"high":12410,"low":11950,"close":12080,"volume":92690,"rsi_14":27.43,"sma_20":12823.5,"sma_60":13281.5,"sma_120":12780.25},{"date":"2026-01-16","open":12140,"high":12340,"low":11910,"close":12090,"volume":107072,"rsi_14":30.14,"sma_20":12647.5,"sma_60":13286.83,"sma_120":12783.83},{"date":"2026-01-19","open":11940,"high":12280,"low":11940,"close":12250,"volume":105487,"rsi_14":33.94,"sma_20":12581.0,"sma_60":13299.0,"sma_120":12786.67},{"date":"2026-01-20","open":12250,"high":12440,"low":11990,"close":12400,"volume":233124,"rsi_14":40.72,"sma_20":12511.0,"sma_60":13306.67,"sma_120":12790.83},{"date":"2026-01-21","open":12400,"high":12600,"low":12180,"close":12450,"volume":210169,"rsi_14":37.62,"sma_20":12474.5,"sma_60":13315.0,"sma_120":12795.42},{"date":"2026-01-22","open":12350,"high":13470,"low":12220,"close":13210,"volume":293002,"rsi_14":59.39,"sma_20":12480.0,"sma_60":13330.17,"sma_120":12805.25},{"date":"2026-01-23","open":13470,"high":13510,"low":12760,"close":13510,"volume":206147,"rsi_14":63.79,"sma_20":12501.5,"sma_60":13350.83,"sma_120":12820.83},{"date":"2026-01-26","open":13400,"high":14330,"low":13320,"close":14010,"volume":414994,"rsi_14":77.81,"sma_20":12556.0,"sma_60":13386.33,"sma_120":12838.92},{"date":"2026-01-27","open":14040,"high":14730,"low":13850,"close":14200,"volume":354431,"rsi_14":78.86,"sma_20":12618.0,"sma_60":13423.5,"sma_120":12862.67},{"date":"2026-01-28","open":14350,"high":15190,"low":14260,"close":15190,"volume":422391,"rsi_14":89.95,"sma_20":12737.0,"sma_60":13473.83,"sma_120":12894.42},{"date":"2026-01-29","open":15340,"high":17050,"low":15000,"close":16990,"volume":831542,"rsi_14":96.53,"sma_20":12938.0,"sma_60":13553.83,"sma_120":12943.33},{"date":"2026-01-30","open":17320,"high":17330,"low":15840,"close":15840,"volume":445127,"rsi_14":79.73,"sma_20":13094.0,"sma_60":13609.5,"sma_120":12977.0},{"date":"2026-02-02","open":15050,"high":15210,"low":14370,"close":14630,"volume":313999,"rsi_14":65.82,"sma_20":13190.0,"sma_60":13645.5,"sma_120":12998.5},{"date":"2026-02-03","open":15300,"high":15350,"low":13860,"close":13910,"volume":291510,"rsi_14":61.45,"sma_20":13269.0,"sma_60":13672.33,"sma_120":13016.17},{"date":"2026-02-04","open":14140,"high":14140,"low":13630,"close":13670,"volume":201096,"rsi_14":59.61,"sma_20":13334.0,"sma_60":13698.67,"sma_120":13026.67},{"date":"2026-02-05","open":13590,"high":13710,"low":13310,"close":13390,"volume":153174,"rsi_14":57.65,"sma_20":13399.0,"sma_60":13702.67,"sma_120":13036.0},{"date":"2026-02-06","open":13390,"high":13530,"low":12950,"close":13270,"volume":145958,"rsi_14":56.03,"sma_20":13468.0,"sma_60":13711.33,"sma_120":13043.67},{"date":"2026-02-09","open":13410,"high":14100,"low":13410,"close":13950,"volume":150296,"rsi_14":58.62,"sma_20":13570.0,"sma_60":13725.83,"sma_120":13056.75},{"date":"2026-02-10","open":13900,"high":14500,"low":13820,"close":14220,"volume":131520,"rsi_14":59.61,"sma_20":13667.5,"sma_60":13739.83,"sma_120":13075.83},{"date":"2026-02-11","open":14250,"high":14420,"low":14050,"close":14220,"volume":168963,"rsi_14":55.98,"sma_20":13774.5,"sma_60":13764.33,"sma_120":13093.42},{"date":"2026-02-12","open":14040,"high":14650,"low":14030,"close":14590,"volume":105206,"rsi_14":56.34,"sma_20":13899.5,"sma_60":13795.5,"sma_120":13118.25},{"date":"2026-02-13","open":14800,"high":14800,"low":13840,"close":13990,"volume":191122,"rsi_14":49.88,"sma_20":13994.5,"sma_60":13822.17,"sma_120":13141.5},{"date":"2026-02-19","open":14130,"high":14820,"low":14130,"close":14650,"volume":268435,"rsi_14":52.48,"sma_20":14114.5,"sma_60":13850.0,"sma_120":13171.58},{"date":"2026-02-20","open":14400,"high":15650,"low":14400,"close":15460,"volume":236183,"rsi_14":51.52,"sma_20":14267.5,"sma_60":13879.33,"sma_120":13206.75},{"date":"2026-02-23","open":15510,"high":15630,"low":14830,"close":15050,"volume":228297,"rsi_14":37.1,"sma_20":14397.5,"sma_60":13908.67,"sma_120":13237.92},{"date":"2026-02-24","open":14880,"high":15200,"low":14610,"close":14710,"volume":176222,"rsi_14":41.58,"sma_20":14472.5,"sma_60":13931.33,"sma_120":13263.0},{"date":"2026-02-25","open":14870,"high":15140,"low":14180,"close":14450,"volume":120936,"rsi_14":48.44,"sma_20":14519.5,"sma_60":13936.0,"sma_120":13286.75},{"date":"2026-02-26","open":14670,"high":14670,"low":13820,"close":13940,"volume":171528,"rsi_14":50.27,"sma_20":14565.5,"sma_60":13281.67,"sma_120":13744.25},{"date":"2026-02-27","open":13560,"high":14460,"low":13540,"close":14050,"volume":151543,"rsi_14":53.51,"sma_20":14508.5,"sma_60":13899.0,"sma_120":13328.08},{"date":"2026-03-03","open":14130,"high":14660,"low":13600,"close":13600,"volume":208473,"rsi_14":51.88,"sma_20":14429.0,"sma_60":13865.17,"sma_120":13344.0},{"date":"2026-03-04","open":13750,"high":13890,"low":12380,"close":12550,"volume":437221,"rsi_14":44.48,"sma_20":14207.0,"sma_60":13820.0,"sma_120":13346.83},{"date":"2026-03-05","open":12990,"high":14400,"low":12670,"close":13260,"volume":347041,"rsi_14":44.73,"sma_20":14078.0,"sma_60":13785.17,"sma_120":13359.58},{"date":"2026-03-06","open":12910,"high":13910,"low":12770,"close":13700,"volume":190320,"rsi_14":46.13,"sma_20":14031.5,"sma_60":13765.0,"sma_120":13374.17},{"date":"2026-03-09","open":13200,"high":13980,"low":12610,"close":13660,"volume":266550,"rsi_14":45.86,"sma_20":14019.0,"sma_60":13741.0,"sma_120":13389.17},{"date":"2026-03-10","open":14200,"high":14200,"low":13230,"close":13270,"volume":212695,"rsi_14":40.27,"sma_20":13999.0,"sma_60":13695.5,"sma_120":13400.5},{"date":"2026-03-11","open":13400,"high":13400,"low":12920,"close":13050,"volume":231037,"rsi_14":42.66,"sma_20":13982.0,"sma_60":13650.33,"sma_120":13400.92},{"date":"2026-03-12","open":12980,"high":13100,"low":12720,"close":12720,"volume":320379,"rsi_14":34.1,"sma_20":13954.5,"sma_60":13607.33,"sma_120":13400.0},{"date":"2026-03-13","open":12760,"high":13100,"low":12520,"close":12880,"volume":183794,"rsi_14":26.2,"sma_20":13901.0,"sma_60":13562.83,"sma_120":13400.92},{"date":"2026-03-16","open":12850,"high":12880,"low":12470,"close":12570,"volume":233093,"rsi_14":26.69,"sma_20":13818.5,"sma_60":13369.5,"sma_120":13764.25},{"date":"2026-03-17","open":12810,"high":12870,"low":12560,"close":12640,"volume":172123,"rsi_14":29.5,"sma_20":13739.5,"sma_60":13482.83,"sma_120":13398.33},{"date":"2026-03-18","open":13000,"high":13000,"low":12630,"close":12800,"volume":167075,"rsi_14":33.33,"sma_20":13650.0,"sma_60":13457.67,"sma_120":13395.33},{"date":"2026-03-19","open":12650,"high":12780,"low":12450,"close":12620,"volume":110640,"rsi_14":35.71,"sma_20":13581.5,"sma_60":13436.0,"sma_120":13389.5},{"date":"2026-03-20","open":12730,"high":12790,"low":12510,"close":12720,"volume":91714,"rsi_14":35.57,"sma_20":13485.0,"sma_60":13418.33,"sma_120":13384.92},{"date":"2026-03-23","open":12350,"high":12460,"low":12010,"close":12050,"volume":118556,"rsi_14":33.95,"sma_20":13314.5,"sma_60":13392.83,"sma_120":13369.83},{"date":"2026-03-24","open":12290,"high":12410,"low":12030,"close":12230,"volume":97464,"rsi_14":45.96,"sma_20":13173.5,"sma_60":13366.67,"sma_120":13359.75},{"date":"2026-03-25","open":12180,"high":12600,"low":12180,"close":12430,"volume":81539,"rsi_14":37.97,"sma_20":13059.5,"sma_60":13354.17,"sma_120":13353.92},{"date":"2026-03-26","open":12210,"high":12460,"low":12110,"close":12110,"volume":82819,"rsi_14":26.13,"sma_20":12942.5,"sma_60":13337.67,"sma_120":13343.92},{"date":"2026-03-27","open":11980,"high":12290,"low":11930,"close":12250,"volume":108231,"rsi_14":29.45,"sma_20":12858.0,"sma_60":13323.83,"sma_120":13340.83},{"date":"2026-03-30","open":12000,"high":12130,"low":11750,"close":11860,"volume":110049,"rsi_14":29.45,"sma_20":12748.5,"sma_60":13306.17,"sma_120":13332.42},{"date":"2026-03-31","open":11920,"high":12150,"low":11430,"close":11510,"volume":127468,"rsi_14":28.37,"sma_20":12644.0,"sma_60":13282.0,"sma_120":13321.75},{"date":"2026-04-01","open":12090,"high":12290,"low":11740,"close":12110,"volume":157479,"rsi_14":42.04,"sma_20":12622.0,"sma_60":13270.33,"sma_120":13316.08},{"date":"2026-04-02","open":11940,"high":12240,"low":11600,"close":11750,"volume":127928,"rsi_14":35.98,"sma_20":12546.5,"sma_60":13250.0,"sma_120":13311.58},{"date":"2026-04-03","open":11770,"high":12000,"low":11470,"close":11470,"volume":102111,"rsi_14":36.25,"sma_20":12435.0,"sma_60":13229.17,"sma_120":13302.17},{"date":"2026-04-06","open":11360,"high":11550,"low":11030,"close":11240,"volume":120916,"rsi_14":33.17,"sma_20":12314.0,"sma_60":13204.67,"sma_120":13290.92},{"date":"2026-04-07","open":11160,"high":12100,"low":11160,"close":11800,"volume":146167,"rsi_14":39.04,"sma_20":12240.5,"sma_60":13195.83,"sma_120":13286.75},{"date":"2026-04-08","open":12490,"high":12490,"low":11820,"close":11920,"volume":211851,"rsi_14":42.22,"sma_20":12184.0,"sma_60":13188.33,"sma_120":13276.33},{"date":"2026-04-09","open":11720,"high":12000,"low":11610,"close":11720,"volume":130226,"rsi_14":39.13,"sma_20":12134.0,"sma_60":13182.17,"sma_120":13266.58},{"date":"2026-04-10","open":11720,"high":11990,"low":11660,"close":11660,"volume":73267,"rsi_14":45.11,"sma_20":12073.0,"sma_60":13178.33,"sma_120":13251.42},{"date":"2026-04-13","open":11550,"high":11910,"low":11210,"close":11530,"volume":132178,"rsi_14":41.12,"sma_20":12021.0,"sma_60":13172.0,"sma_120":13236.33},{"date":"2026-04-14","open":11610,"high":11980,"low":11570,"close":11590,"volume":97149,"rsi_14":38.95,"sma_20":11968.5,"sma_60":13160.67,"sma_120":13227.08},{"date":"2026-04-15","open":11720,"high":11840,"low":11510,"close":11730,"volume":150147,"rsi_14":44.75,"sma_20":11915.0,"sma_60":13154.83,"sma_120":13218.17},{"date":"2026-04-16","open":11730,"high":12340,"low":11730,"close":12220,"volume":157728,"rsi_14":49.62,"sma_20":11895.0,"sma_60":13157.0,"sma_120":13219.33},{"date":"2026-04-17","open":12050,"high":12400,"low":11900,"close":12120,"volume":121604,"rsi_14":53.53,"sma_20":11865.0,"sma_60":13154.83,"sma_120":13222.17},{"date":"2026-04-20","open":12110,"high":12110,"low":11400,"close":11550,"volume":219640,"rsi_14":50.51,"sma_20":11840.0,"sma_60":13140.67,"sma_120":13222.42},{"date":"2026-04-21","open":11510,"high":11710,"low":11320,"close":11340,"volume":108879,"rsi_14":39.03,"sma_20":11795.5,"sma_60":13122.17,"sma_120":13217.42},{"date":"2026-04-22","open":11220,"high":11380,"low":10830,"close":11050,"volume":217931,"rsi_14":39.83,"sma_20":11726.5,"sma_60":13086.17,"sma_120":13209.92},{"date":"2026-04-23","open":11110,"high":11370,"low":11050,"close":11170,"volume":84344,"rsi_14":45.43,"sma_20":11679.5,"sma_60":13047.17,"sma_120":13200.5},{"date":"2026-04-24","open":11060,"high":11350,"low":11000,"close":11250,"volume":118808,"rsi_14":50.16,"sma_20":11629.5,"sma_60":13001.17,"sma_120":13192.0},{"date":"2026-04-27","open":11180,"high":11450,"low":11060,"close":11060,"volume":91185,"rsi_14":36.59,"sma_20":11589.5,"sma_60":12948.83,"sma_120":13185.17},{"date":"2026-04-28","open":11100,"high":11210,"low":10850,"close":11010,"volume":123502,"rsi_14":33.09,"sma_20":11564.5,"sma_60":12879.17,"sma_120":13177.17},{"date":"2026-04-29","open":10960,"high":11170,"low":10750,"close":10910,"volume":98318,"rsi_14":34.36,"sma_20":11504.5,"sma_60":12777.83,"sma_120":12894.25},{"date":"2026-04-30","open":10810,"high":10990,"low":10700,"close":10820,"volume":121370,"rsi_14":34.16,"sma_20":11452.5,"sma_60":11712.83,"sma_120":12466.67},{"date":"2026-05-04","open":10750,"high":10810,"low":10450,"close":10450,"volume":150368,"rsi_14":31.12,"sma_20":11407.0,"sma_60":12624.5,"sma_120":13138.17},{"date":"2026-05-06","open":10450,"high":10700,"low":10030,"close":10100,"volume":160005,"rsi_14":26.35,"sma_20":11350.0,"sma_60":12561.0,"sma_120":13118.42},{"date":"2026-05-07","open":10180,"high":10700,"low":10010,"close":10070,"volume":235129,"rsi_14":22.7,"sma_20":11263.5,"sma_60":12501.0,"sma_120":13099.83},{"date":"2026-05-08","open":10050,"high":10660,"low":10050,"close":10440,"volume":122958,"rsi_14":19.52,"sma_20":11189.5,"sma_60":12451.83,"sma_120":13077.25},{"date":"2026-05-11","open":10530,"high":10650,"low":10280,"close":10330,"volume":134628,"rsi_14":19.45,"sma_20":11120.0,"sma_60":12402.83,"sma_120":13057.08},{"date":"2026-05-12","open":10310,"high":10310,"low":9940,"close":9980,"volume":178170,"rsi_14":21.03,"sma_20":11036.0,"sma_60":12336.67,"sma_120":13031.25},{"date":"2026-05-13","open":10180,"high":10390,"low":10000,"close":10070,"volume":122601,"rsi_14":25.48,"sma_20":10963.0,"sma_60":12267.5,"sma_120":13003.67},{"date":"2026-05-14","open":10240,"high":10770,"low":10100,"close":10560,"volume":112973,"rsi_14":41.22,"sma_20":10911.5,"sma_60":12206.5,"sma_120":12985.42},{"date":"2026-05-15","open":10430,"high":10920,"low":10250,"close":10450,"volume":164485,"rsi_14":37.05,"sma_20":10847.5,"sma_60":12137.5,"sma_120":12966.5},{"date":"2026-05-18","open":10340,"high":10500,"low":10010,"close":10020,"volume":128383,"rsi_14":30.35,"sma_20":10737.5,"sma_60":12071.33,"sma_120":12946.75},{"date":"2026-05-19","open":9840,"high":10450,"low":9840,"close":10300,"volume":134782,"rsi_14":38.2,"sma_20":10646.5,"sma_60":11998.83,"sma_120":12924.42},{"date":"2026-05-20","open":10410,"high":10410,"low":10010,"close":10130,"volume":118072,"rsi_14":36.83,"sma_20":10575.5,"sma_60":11910.0,"sma_120":12894.67},{"date":"2026-05-21","open":10110,"high":10320,"low":9900,"close":9900,"volume":148627,"rsi_14":35.45,"sma_20":10503.5,"sma_60":11824.17,"sma_120":12866.42},{"date":"2026-05-22","open":9910,"high":10840,"low":9910,"close":10460,"volume":206442,"rsi_14":45.43,"sma_20":10474.0,"sma_60":11753.33,"sma_120":12842.33},{"date":"2026-05-26","open":10410,"high":10560,"low":9890,"close":9930,"volume":176756,"rsi_14":43.66,"sma_20":10412.0,"sma_60":11678.0,"sma_120":12807.0},{"date":"2026-05-27","open":9910,"high":10100,"low":9350,"close":9400,"volume":221487,"rsi_14":41.82,"sma_20":10319.5,"sma_60":11602.33,"sma_120":12759.5},{"date":"2026-05-28","open":9420,"high":10000,"low":9420,"close":9860,"volume":163573,"rsi_14":47.77,"sma_20":10259.5,"sma_60":11532.5,"sma_120":12715.75},{"date":"2026-05-29","open":9690,"high":9910,"low":9430,"close":9560,"volume":126390,"rsi_14":40.52,"sma_20":10187.0,"sma_60":11465.17,"sma_120":12665.17},{"date":"2026-06-01","open":9450,"high":9590,"low":9010,"close":9400,"volume":241164,"rsi_14":40.09,"sma_20":10111.5,"sma_60":11412.67,"sma_120":12616.33},{"date":"2026-06-02","open":9300,"high":9790,"low":9210,"close":9560,"volume":114837,"rsi_14":45.33,"sma_20":10048.5,"sma_60":11351.0,"sma_120":12568.08},{"date":"2026-06-04","open":9830,"high":9840,"low":9120,"close":9350,"volume":131264,"rsi_14":42.21,"sma_20":9993.5,"sma_60":11278.5,"sma_120":12521.75},{"date":"2026-06-05","open":9000,"high":9500,"low":8950,"close":9020,"volume":122438,"rsi_14":32.74,"sma_20":9939.5,"sma_60":11201.17,"sma_120":12471.08},{"date":"2026-06-08","open":8100,"high":9000,"low":8100,"close":8850,"volume":197058,"rsi_14":32.3,"sma_20":9878.5,"sma_60":11127.5,"sma_120":12411.5},{"date":"2026-06-09","open":8930,"high":9820,"low":8930,"close":9330,"volume":204191,"rsi_14":42.45,"sma_20":9823.0,"sma_60":11065.5,"sma_120":12357.92},{"date":"2026-06-10","open":9140,"high":9600,"low":9050,"close":9310,"volume":115697,"rsi_14":38.52,"sma_20":9772.0,"sma_60":11008.67,"sma_120":12308.0},{"date":"2026-06-11","open":9110,"high":9830,"low":9110,"close":9830,"volume":277279,"rsi_14":46.78,"sma_20":9764.5,"sma_60":10957.83,"sma_120":12260.33},{"date":"2026-06-12","open":9950,"high":10120,"low":9740,"close":9800,"volume":128413,"rsi_14":48.88,"sma_20":9751.0,"sma_60":10911.67,"sma_120":12216.75},{"date":"2026-06-15","open":9960,"high":10550,"low":9950,"close":10350,"volume":161615,"rsi_14":48.76,"sma_20":9740.5,"sma_60":10873.5,"sma_120":12178.17},{"date":"2026-06-16","open":10350,"high":10370,"low":9900,"close":10070,"volume":109607,"rsi_14":51.67,"sma_20":9721.5,"sma_60":10828.0,"sma_120":12142.83},{"date":"2026-06-17","open":10340,"high":10450,"low":10010,"close":10110,"volume":179598,"rsi_14":76.08,"sma_20":9741.0,"sma_60":10563.33,"sma_120":11943.58},{"date":"2026-06-18","open":10030,"high":10370,"low":9760,"close":10150,"volume":156148,"rsi_14":54.41,"sma_20":9718.5,"sma_60":10743.33,"sma_120":12080.83},{"date":"2026-06-19","open":10100,"high":10210,"low":9800,"close":9850,"volume":102349,"rsi_14":54.41,"sma_20":9704.5,"sma_60":10706.67,"sma_120":12049.75},{"date":"2026-06-22","open":9850,"high":10050,"low":9710,"close":9750,"volume":99518,"rsi_14":55.42,"sma_20":9697.0,"sma_60":10665.33,"sma_120":12016.0},{"date":"2026-06-23","open":9760,"high":9930,"low":9170,"close":9220,"volume":166620,"rsi_14":45.28,"sma_20":9635.0,"sma_60":10611.83,"sma_120":11983.0},{"date":"2026-06-24","open":9450,"high":9930,"low":9000,"close":9220,"volume":170337,"rsi_14":48.08,"sma_20":9599.5,"sma_60":10563.67,"sma_120":11950.67},{"date":"2026-06-25","open":9040,"high":9330,"low":8980,"close":8980,"volume":156328,"rsi_14":49.39,"sma_20":9578.5,"sma_60":10509.17,"sma_120":11916.5},{"date":"2026-06-26","open":8940,"high":9460,"low":8650,"close":9360,"volume":244141,"rsi_14":57.26,"sma_20":9553.5,"sma_60":10467.5,"sma_120":11886.83},{"date":"2026-06-29","open":9280,"high":10180,"low":9190,"close":10110,"volume":216604,"rsi_14":60.32,"sma_20":9581.0,"sma_60":10444.17,"sma_120":11863.08},{"date":"2026-06-30","open":9890,"high":10350,"low":9800,"close":10060,"volume":171534,"rsi_14":59.84,"sma_20":9614.0,"sma_60":10410.0,"sma_120":11840.17},{"date":"2026-07-01","open":9960,"high":10270,"low":9900,"close":10040,"volume":171255,"rsi_14":53.17,"sma_20":9638.0,"sma_60":10381.5,"sma_120":11815.75},{"date":"2026-07-02","open":10000,"high":10310,"low":9900,"close":10050,"volume":76685,"rsi_14":53.8,"sma_20":9673.0,"sma_60":10357.83,"sma_120":11793.5},{"date":"2026-07-03","open":10160,"high":10360,"low":9900,"close":10220,"volume":174788,"rsi_14":47.77,"sma_20":9733.0,"sma_60":10340.83,"sma_120":11772.75},{"date":"2026-07-06","open":10140,"high":10600,"low":10080,"close":10400,"volume":161834,"rsi_14":55.87,"sma_20":9810.5,"sma_60":10317.5,"sma_120":11756.67},{"date":"2026-07-07","open":10230,"high":10680,"low":10230,"close":10460,"volume":162026,"rsi_14":56.18,"sma_20":9867.0,"sma_60":10293.17,"sma_120":11740.75},{"date":"2026-07-08","open":10300,"high":10450,"low":10060,"close":10220,"volume":134193,"rsi_14":51.16,"sma_20":9912.5,"sma_60":10268.17,"sma_120":11725.17},{"date":"2026-07-09","open":10240,"high":10370,"low":9900,"close":9990,"volume":135845,"rsi_14":52.36,"sma_20":9920.5,"sma_60":10240.33,"sma_120":11709.33},{"date":"2026-07-10","open":10190,"high":10830,"low":10050,"close":10660,"volume":210885,"rsi_14":62.89,"sma_20":9963.5,"sma_60":10225.83,"sma_120":11698.92},{"date":"2026-07-13","open":10800,"high":11070,"low":10290,"close":10300,"volume":118187,"rsi_14":66.07,"sma_20":9961.0,"sma_60":10204.33,"sma_120":11682.5},{"date":"2026-07-14","open":10570,"high":10570,"low":9820,"close":10190,"volume":127822,"rsi_14":63.98,"sma_20":9967.0,"sma_60":10178.67,"sma_120":11666.75},{"date":"2026-07-15","open":10100,"high":10450,"low":10100,"close":10210,"volume":106178,"rsi_14":68.92,"sma_20":9972.0,"sma_60":10145.17,"sma_120":11651.08},{"date":"2026-07-16","open":10260,"high":10380,"low":9950,"close":10040,"volume":99762,"rsi_14":61.18,"sma_20":9966.5,"sma_60":10110.5,"sma_120":11632.67},{"date":"2026-07-20","open":10130,"high":10130,"low":9530,"close":9600,"volume":107282,"rsi_14":40.66,"sma_20":9954.0,"sma_60":10078.0,"sma_120":11609.33},{"date":"2026-07-21","open":9820,"high":9980,"low":9500,"close":9930,"volume":81503,"rsi_14":47.84,"sma_20":9963.0,"sma_60":10054.5,"sma_120":11588.33},{"date":"2026-07-22","open":9760,"high":9970,"low":9550,"close":9550,"volume":66294,"rsi_14":42.73,"sma_20":9979.5,"sma_60":10029.5,"sma_120":11557.83},{"date":"2026-07-23","open":9830,"high":9930,"low":9490,"close":9850,"volume":80984,"rsi_14":47.27,"sma_20":10011.0,"sma_60":10007.5,"sma_120":11527.33},{"date":"2026-07-24","open":9540,"high":9810,"low":9540,"close":9630,"volume":99693,"rsi_14":42.05,"sma_20":10043.5,"sma_60":9980.5,"sma_120":11490.83},{"date":"2026-07-27","open":9800,"high":10010,"low":9600,"close":9900,"volume":101927,"rsi_14":43.42,"sma_20":10070.5,"sma_60":9961.17,"sma_120":11455.0},{"date":"2026-07-28","open":9630,"high":9900,"low":9310,"close":9460,"volume":125551,"rsi_14":38.04,"sma_20":10038.0,"sma_60":9935.33,"sma_120":11407.25},{"date":"2026-07-29","open":9650,"high":9650,"low":9010,"close":9430,"volume":192846,"rsi_14":40.05,"sma_20":10006.5,"sma_60":9910.67,"sma_120":11344.25},{"date":"2026-07-30","open":9440,"high":9760,"low":9000,"close":9490,"volume":152437,"rsi_14":43.42,"sma_20":9979.0,"sma_60":9888.5,"sma_120":11291.33},{"date":"2026-07-31","open":9590,"high":10170,"low":9400,"close":9990,"volume":115273,"rsi_14":40.77,"sma_20":9976.0,"sma_60":9880.83,"sma_120":11252.67},{"date":"2026-08-03","open":9700,"high":10290,"low":9630,"close":9780,"volume":111117,"rsi_14":42.53,"sma_20":9954.0,"sma_60":9875.5,"sma_120":11218.25},{"date":"2026-08-04","open":9690,"high":10390,"low":9690,"close":10350,"volume":181089,"rsi_14":52.03,"sma_20":9951.5,"sma_60":9880.17,"sma_120":11190.58},{"date":"2026-08-05","open":10220,"high":10480,"low":10080,"close":10360,"volume":124307,"rsi_14":51.91,"sma_20":9946.5,"sma_60":9878.83,"sma_120":11165.33},{"date":"2026-08-06","open":10150,"high":10700,"low":10150,"close":10660,"volume":117833,"rsi_14":57.64,"sma_20":9968.5,"sma_60":9884.33,"sma_120":11143.58},{"date":"2026-08-07","open":10560,"high":10690,"low":10160,"close":10530,"volume":129025,"rsi_14":62.4,"sma_20":9995.5,"sma_60":9893.5,"sma_120":11115.08},{"date":"2026-08-10","open":10360,"high":10800,"low":10360,"close":10730,"volume":105914,"rsi_14":61.05,"sma_20":9999.0,"sma_60":9904.5,"sma_120":11086.0},{"date":"2026-08-11","open":10600,"high":11020,"low":10520,"close":10980,"volume":129711,"rsi_14":70.49,"sma_20":10033.0,"sma_60":9911.5,"sma_120":11059.0},{"date":"2026-08-12","open":10850,"high":10900,"low":10550,"close":10790,"volume":94874,"rsi_14":63.91,"sma_20":10063.0,"sma_60":9917.17,"sma_120":11027.33},{"date":"2026-08-13","open":10580,"high":10770,"low":10420,"close":10730,"volume":70337,"rsi_14":67.08,"sma_20":10089.0,"sma_60":9929.0,"sma_120":11000.17},{"date":"2026-08-14","open":10510,"high":10840,"low":10510,"close":10710,"volume":70558,"rsi_14":63.64,"sma_20":10122.5,"sma_60":9935.83,"sma_120":10967.33},{"date":"2026-08-18","open":10660,"high":10940,"low":10570,"close":10940,"volume":113624,"rsi_14":76.81,"sma_20":10189.5,"sma_60":9949.33,"sma_120":10929.67},{"date":"2026-08-19","open":10720,"high":10870,"low":10510,"close":10510,"volume":61110,"rsi_14":67.09,"sma_20":10218.5,"sma_60":9959.5,"sma_120":10891.83},{"date":"2026-08-20","open":10780,"high":10870,"low":10570,"close":10830,"volume":52501,"rsi_14":69.59,"sma_20":10282.5,"sma_60":9965.67,"sma_120":10859.5},{"date":"2026-08-21","open":10610,"high":10780,"low":10510,"close":10780,"volume":56326,"rsi_14":63.3,"sma_20":10329.0,"sma_60":9979.83,"sma_120":10828.92},{"date":"2026-08-24","open":10680,"high":10780,"low":10370,"close":10490,"volume":46900,"rsi_14":61.64,"sma_20":10372.0,"sma_60":9998.0,"sma_120":10800.17},{"date":"2026-08-25","open":10410,"high":10770,"low":10110,"close":10770,"volume":53718,"rsi_14":57.61,"sma_20":10415.5,"sma_60":10013.17,"sma_120":10772.83},{"date":"2026-08-26","open":10670,"high":10750,"low":10560,"close":10640,"volume":42314,"rsi_14":54.86,"sma_20":10474.5,"sma_60":10031.17,"sma_120":10748.17},{"date":"2026-08-27","open":10550,"high":10870,"low":10420,"close":10650,"volume":63513,"rsi_14":49.81,"sma_20":10535.5,"sma_60":10052.0,"sma_120":10732.33},{"date":"2026-08-28","open":10480,"high":10920,"low":10450,"close":10900,"volume":35154,"rsi_14":56.83,"sma_20":10606.0,"sma_60":10074.33,"sma_120":10712.67},{"date":"2026-08-31","open":10690,"high":10800,"low":10560,"close":10750,"volume":67125,"rsi_14":50.38,"sma_20":10644.0,"sma_60":10097.67,"sma_120":10688.08},{"date":"2026-09-01","open":10660,"high":11380,"low":10650,"close":11310,"volume":166565,"rsi_14":55.56,"sma_20":10720.5,"sma_60":10135.83,"sma_120":10668.5},{"date":"2026-09-02","open":11310,"high":11460,"low":10970,"close":10970,"volume":91324,"rsi_14":52.88,"sma_20":10751.5,"sma_60":10171.17,"sma_120":10649.33},{"date":"2026-09-03","open":11070,"high":11470,"low":11010,"close":11110,"volume":92792,"rsi_14":55.94,"sma_20":10789.0,"sma_60":10200.83,"sma_120":10633.17},{"date":"2026-09-04","open":11130,"high":11190,"low":10580,"close":10650,"volume":104703,"rsi_14":49.18,"sma_20":10788.5,"sma_60":10223.17,"sma_120":10615.92},{"date":"2026-09-07","open":10770,"high":11200,"low":10650,"close":11050,"volume":90418,"rsi_14":51.44,"sma_20":10814.5,"sma_60":10243.5,"sma_120":10600.67},{"date":"2026-09-08","open":10900,"high":11000,"low":10550,"close":10600,"volume":70515,"rsi_14":51.17,"sma_20":10808.0,"sma_60":10256.83,"sma_120":10584.25},{"date":"2026-09-09","open":10500,"high":10630,"low":10100,"close":10200,"volume":89845,"rsi_14":41.94,"sma_20":10769.0,"sma_60":10254.33,"sma_120":10563.92},{"date":"2026-09-10","open":10110,"high":10570,"low":10090,"close":10570,"volume":76951,"rsi_14":47.52,"sma_20":10758.0,"sma_60":10262.67,"sma_120":10545.33},{"date":"2026-09-11","open":10260,"high":10550,"low":10260,"close":10490,"volume":60591,"rsi_14":50.0,"sma_20":10746.0,"sma_60":10269.0,"sma_120":10527.58},{"date":"2026-09-14","open":10290,"high":10820,"low":10120,"close":10730,"volume":64678,"rsi_14":49.5,"sma_20":10747.0,"sma_60":10278.67,"sma_120":10511.0},{"date":"2026-09-15","open":10680,"high":10890,"low":10610,"close":10750,"volume":47082,"rsi_14":51.42,"sma_20":10737.5,"sma_60":10293.67,"sma_120":10500.17},{"date":"2026-09-16","open":10790,"high":10790,"low":10310,"close":10400,"volume":39405,"rsi_14":47.03,"sma_20":10732.0,"sma_60":10304.5,"sma_120":10484.92},{"date":"2026-09-17","open":10500,"high":10620,"low":10300,"close":10510,"volume":51242,"rsi_14":45.21,"sma_20":10716.0,"sma_60":10326.0,"sma_120":10468.92},{"date":"2026-09-18","open":10570,"high":10630,"low":10470,"close":10500,"volume":55953,"rsi_14":46.82,"sma_20":10702.0,"sma_60":10347.33,"sma_120":10455.5},{"date":"2026-09-21","open":10380,"high":10530,"low":10010,"close":10210,"volume":111154,"rsi_14":34.97,"sma_20":10688.0,"sma_60":10367.83,"sma_120":10438.5},{"date":"2026-09-22","open":10310,"high":10310,"low":9900,"close":10010,"volume":75265,"rsi_14":36.36,"sma_20":10650.0,"sma_60":10378.67,"sma_120":10423.08},{"date":"2026-09-23","open":10060,"high":10060,"low":9860,"close":10040,"volume":52020,"rsi_14":34.31,"sma_20":10620.0,"sma_60":10377.5,"sma_120":10410.83},{"date":"2026-09-28","open":9990,"high":10150,"low":9800,"close":9990,"volume":49132,"rsi_14":39.0,"sma_20":10587.0,"sma_60":10376.33,"sma_120":10393.17},{"date":"2026-09-29","open":9840,"high":9950,"low":9580,"close":9840,"volume":86981,"rsi_14":28.0,"sma_20":10534.0,"sma_60":10373.0,"sma_120":10377.25},{"date":"2026-09-30","open":9900,"high":9940,"low":9350,"close":9460,"volume":64651,"rsi_14":28.73,"sma_20":10469.5,"sma_60":10363.17,"sma_120":10360.5},{"date":"2026-10-01","open":9440,"high":10000,"low":9330,"close":9890,"volume":98884,"rsi_14":44.28,"sma_20":10398.5,"sma_60":10357.67,"sma_120":10349.25},{"date":"2026-10-02","open":9950,"high":9980,"low":9530,"close":9780,"volume":53417,"rsi_14":33.88,"sma_20":10339.0,"sma_60":10347.33,"sma_120":10332.42},{"date":"2026-10-06","open":9560,"high":9900,"low":9560,"close":9690,"volume":49608,"rsi_14":33.74,"sma_20":10268.0,"sma_60":10334.5,"sma_120":10313.83},{"date":"2026-10-07","open":9630,"high":9990,"low":9630,"close":9920,"volume":39604,"rsi_14":33.47,"sma_20":10231.5,"sma_60":10329.5,"sma_120":10298.83},{"date":"2026-10-08","open":9990,"high":10070,"low":9690,"close":9880,"volume":32475,"rsi_14":32.39,"sma_20":10173.0,"sma_60":10327.67,"sma_120":10284.0},{"date":"2026-10-12","open":10000,"high":10190,"low":9620,"close":9740,"volume":38160,"rsi_14":35.4,"sma_20":10130.0,"sma_60":10312.33,"sma_120":10269.08},{"date":"2026-10-13","open":9570,"high":9970,"low":9400,"close":9970,"volume":85995,"rsi_14":38.66,"sma_20":10118.5,"sma_60":10306.83,"sma_120":10255.58},{"date":"2026-10-14","open":9880,"high":9920,"low":9510,"close":9750,"volume":73055,"rsi_14":35.52,"sma_20":10077.5,"sma_60":10299.5,"sma_120":10239.08},{"date":"2026-10-15","open":9840,"high":9910,"low":9380,"close":9650,"volume":97294,"rsi_14":38.33,"sma_20":10035.5,"sma_60":10290.17,"sma_120":10217.67},{"date":"2026-10-16","open":9460,"high":9930,"low":9460,"close":9510,"volume":42030,"rsi_14":39.32,"sma_20":9974.5,"sma_60":10281.33,"sma_120":10195.92},{"date":"2026-10-19","open":9750,"high":10070,"low":9360,"close":10050,"volume":61673,"rsi_14":50.18,"sma_20":9939.5,"sma_60":10288.83,"sma_120":10183.42},{"date":"2026-10-20","open":9840,"high":10030,"low":9390,"close":9860,"volume":60180,"rsi_14":47.83,"sma_20":9912.5,"sma_60":10287.67,"sma_120":10171.08},{"date":"2026-10-21","open":9980,"high":10040,"low":9700,"close":10040,"volume":27482,"rsi_14":53.31,"sma_20":9889.0,"sma_60":10295.83,"sma_120":10162.67},{"date":"2026-10-22","open":9960,"high":9960,"low":9610,"close":9790,"volume":55303,"rsi_14":55.71,"sma_20":9853.5,"sma_60":10294.83,"sma_120":10151.17},{"date":"2026-10-23","open":9610,"high":9890,"low":9610,"close":9650,"volume":38910}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1673.9900000000002,"pbr":1.99,"per":5.76,"roa":2.01,"roe":9.19,"grade":"C","comment":"PER 5.81배, ROE 9.19%","revenue":1192931917000.0,"analysis":"PER 5.8배입니다. ROE 9.2%입니다. 시가총액 4793.11억. 매출 1.19조, 영업이익 1082.76억.","eps_basis":"TTM","debt_ratio":3.571107466207221,"market_cap":475369943100,"net_income":82466377000.0,"total_debt":854484424000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.1,"total_assets":1093761576000.0,"total_equity":239277152000.0,"profit_margin":6.91,"revenue_basis":"TTM","dividend_yield":3.31,"net_income_basis":"TTM","operating_income":108275642000.0,"operating_margin":9.08,"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":["부채비율(부채총계/자본총계) 3.6배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":9650.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":310.0},{"date":"2016-10-25","close":264.0},{"date":"2016-10-26","close":240.0},{"date":"2016-10-27","close":204.0},{"date":"2016-10-28","close":222.0},{"date":"2016-10-31","close":235.0},{"date":"2016-11-01","close":239.0},{"date":"2016-11-02","close":231.0},{"date":"2016-11-03","close":231.0},{"date":"2016-11-04","close":242.0},{"date":"2016-11-07","close":266.0},{"date":"2016-11-08","close":302.0},{"date":"2016-11-09","close":257.0},{"date":"2016-11-10","close":296.0},{"date":"2016-11-11","close":339.0},{"date":"2016-11-14","close":385.0},{"date":"2016-11-15","close":443.0},{"date":"2016-11-16","close":509.0},{"date":"2016-11-17","close":489.0},{"date":"2016-11-18","close":450.0},{"date":"2016-11-21","close":424.0},{"date":"2016-11-22","close":487.0},{"date":"2016-11-23","close":438.0},{"date":"2016-11-24","close":405.0},{"date":"2016-11-25","close":458.0},{"date":"2016-11-28","close":524.0},{"date":"2016-11-29","close":480.0},{"date":"2016-11-30","close":513.0},{"date":"2016-12-01","close":471.0},{"date":"2016-12-02","close":532.0},{"date":"2016-12-05","close":489.0},{"date":"2016-12-06","close":444.0},{"date":"2016-12-07","close":511.0},{"date":"2016-12-08","close":471.0},{"date":"2016-12-09","close":532.0},{"date":"2016-12-12","close":489.0},{"date":"2016-12-13","close":562.0},{"date":"2016-12-14","close":508.0},{"date":"2016-12-15","close":584.0},{"date":"2016-12-16","close":670.0},{"date":"2016-12-19","close":603.0},{"date":"2016-12-20","close":620.0},{"date":"2016-12-21","close":706.0},{"date":"2016-12-22","close":601.0},{"date":"2016-12-23","close":511.0},{"date":"2016-12-26","close":461.0},{"date":"2016-12-27","close":529.0},{"date":"2016-12-28","close":479.0},{"date":"2016-12-29","close":433.0},{"date":"2017-01-02","close":435.0},{"date":"2017-01-03","close":395.0},{"date":"2017-01-04","close":373.0},{"date":"2017-01-05","close":426.0},{"date":"2017-01-06","close":489.0},{"date":"2017-01-09","close":416.0},{"date":"2017-01-10","close":373.0},{"date":"2017-01-11","close":317.0},{"date":"2017-01-12","close":354.0},{"date":"2017-01-13","close":391.0},{"date":"2017-01-16","close":408.0},{"date":"2017-01-17","close":347.0},{"date":"2017-01-18","close":295.0},{"date":"2017-01-19","close":275.0},{"date":"2017-01-20","close":242.0},{"date":"2017-01-23","close":240.0},{"date":"2017-01-24","close":242.0},{"date":"2017-01-25","close":278.0},{"date":"2017-01-26","close":320.0},{"date":"2017-01-31","close":273.0},{"date":"2017-02-01","close":247.0},{"date":"2017-02-02","close":231.0},{"date":"2017-02-03","close":257.0},{"date":"2017-02-06","close":266.0},{"date":"2017-02-07","close":266.0},{"date":"2017-02-08","close":302.0},{"date":"2017-02-09","close":258.0},{"date":"2017-02-10","close":293.0},{"date":"2017-02-13","close":311.0},{"date":"2017-02-14","close":355.0},{"date":"2017-02-15","close":399.0},{"date":"2017-02-16","close":444.0},{"date":"2017-02-17","close":379.0},{"date":"2017-02-20","close":324.0},{"date":"2017-02-21","close":364.0},{"date":"2017-02-22","close":309.0},{"date":"2017-02-23","close":346.0},{"date":"2017-02-24","close":312.0},{"date":"2017-02-27","close":355.0},{"date":"2017-02-28","close":399.0},{"date":"2017-03-02","close":362.0},{"date":"2017-03-03","close":364.0},{"date":"2017-03-06","close":400.0},{"date":"2017-03-07","close":457.0},{"date":"2017-03-08","close":523.0},{"date":"2017-03-09","close":577.0},{"date":"2017-03-10","close":491.0},{"date":"2017-03-13","close":524.0},{"date":"2017-03-14","close":474.0},{"date":"2017-03-15","close":532.0},{"date":"2017-03-16","close":481.0},{"date":"2017-03-17","close":532.0},{"date":"2017-03-20","close":470.0},{"date":"2017-03-21","close":425.0},{"date":"2017-03-22","close":444.0},{"date":"2017-03-23","close":400.0},{"date":"2017-03-24","close":452.0},{"date":"2017-03-27","close":409.0},{"date":"2017-03-28","close":453.0},{"date":"2017-03-29","close":520.0},{"date":"2017-03-30","close":596.0},{"date":"2017-03-31","close":507.0},{"date":"2017-04-03","close":459.0},{"date":"2017-04-04","close":443.0},{"date":"2017-04-05","close":402.0},{"date":"2017-04-06","close":342.0},{"date":"2017-04-07","close":293.0},{"date":"2017-04-10","close":284.0},{"date":"2017-04-11","close":292.0},{"date":"2017-04-12","close":254.0},{"date":"2017-04-13","close":284.0},{"date":"2017-04-14","close":284.0},{"date":"2017-04-17","close":320.0},{"date":"2017-04-18","close":272.0},{"date":"2017-04-19","close":271.0},{"date":"2017-04-20","close":310.0},{"date":"2017-04-21","close":353.0},{"date":"2017-04-24","close":300.0},{"date":"2017-04-25","close":292.0},{"date":"2017-04-26","close":248.0},{"date":"2017-04-27","close":284.0},{"date":"2017-04-28","close":326.0},{"date":"2017-05-02","close":355.0},{"date":"2017-05-04","close":302.0},{"date":"2017-05-08","close":345.0},{"date":"2017-05-10","close":294.0},{"date":"2017-05-11","close":264.0},{"date":"2017-05-12","close":266.0},{"date":"2017-05-15","close":270.0},{"date":"2017-05-16","close":271.0},{"date":"2017-05-17","close":270.0},{"date":"2017-05-18","close":236.0},{"date":"2017-05-19","close":266.0},{"date":"2017-05-22","close":273.0},{"date":"2017-05-23","close":310.0},{"date":"2017-05-24","close":355.0},{"date":"2017-05-25","close":304.0},{"date":"2017-05-26","close":293.0},{"date":"2017-05-29","close":251.0},{"date":"2017-05-30","close":230.0},{"date":"2017-05-31","close":264.0},{"date":"2017-06-01","close":244.0},{"date":"2017-06-02","close":275.0},{"date":"2017-06-05","close":266.0},{"date":"2017-06-07","close":293.0},{"date":"2017-06-08","close":266.0},{"date":"2017-06-09","close":266.0},{"date":"2017-06-12","close":266.0},{"date":"2017-06-13","close":253.0},{"date":"2017-06-14","close":251.0},{"date":"2017-06-15","close":248.0},{"date":"2017-06-16","close":285.0},{"date":"2017-06-19","close":248.0},{"date":"2017-06-20","close":257.0},{"date":"2017-06-21","close":253.0},{"date":"2017-06-22","close":291.0},{"date":"2017-06-23","close":333.0},{"date":"2017-06-26","close":355.0},{"date":"2017-06-27","close":405.0},{"date":"2017-06-28","close":369.0},{"date":"2017-06-29","close":399.0},{"date":"2017-06-30","close":395.0},{"date":"2017-07-03","close":354.0},{"date":"2017-07-04","close":301.0},{"date":"2017-07-05","close":293.0},{"date":"2017-07-06","close":266.0},{"date":"2017-07-07","close":266.0},{"date":"2017-07-10","close":267.0},{"date":"2017-07-11","close":275.0},{"date":"2017-07-12","close":311.0},{"date":"2017-07-13","close":276.0},{"date":"2017-07-14","close":311.0},{"date":"2017-07-17","close":285.0},{"date":"2017-07-18","close":275.0},{"date":"2017-07-19","close":267.0},{"date":"2017-07-20","close":306.0},{"date":"2017-07-21","close":337.0},{"date":"2017-07-24","close":289.0},{"date":"2017-07-25","close":311.0},{"date":"2017-07-26","close":282.0},{"date":"2017-07-27","close":311.0},{"date":"2017-07-28","close":282.0},{"date":"2017-07-31","close":282.0},{"date":"2017-08-01","close":262.0},{"date":"2017-08-02","close":280.0},{"date":"2017-08-03","close":266.0},{"date":"2017-08-04","close":263.0},{"date":"2017-08-07","close":302.0},{"date":"2017-08-08","close":346.0},{"date":"2017-08-09","close":314.0},{"date":"2017-08-10","close":302.0},{"date":"2017-08-11","close":346.0},{"date":"2017-08-14","close":315.0},{"date":"2017-08-16","close":315.0},{"date":"2017-08-17","close":315.0},{"date":"2017-08-18","close":315.0},{"date":"2017-08-21","close":361.0},{"date":"2017-08-22","close":355.0},{"date":"2017-08-23","close":355.0},{"date":"2017-08-24","close":408.0},{"date":"2017-08-25","close":468.0},{"date":"2017-08-28","close":443.0},{"date":"2017-08-29","close":378.0},{"date":"2017-08-30","close":329.0},{"date":"2017-08-31","close":281.0},{"date":"2017-09-01","close":239.0},{"date":"2017-09-04","close":240.0},{"date":"2017-09-05","close":248.0},{"date":"2017-09-06","close":254.0},{"date":"2017-09-07","close":291.0},{"date":"2017-09-08","close":334.0},{"date":"2017-09-11","close":364.0},{"date":"2017-09-12","close":364.0},{"date":"2017-09-13","close":331.0},{"date":"2017-09-14","close":331.0},{"date":"2017-09-15","close":346.0},{"date":"2017-09-18","close":398.0},{"date":"2017-09-19","close":398.0},{"date":"2017-09-20","close":342.0},{"date":"2017-09-21","close":355.0},{"date":"2017-09-22","close":323.0},{"date":"2017-09-25","close":355.0},{"date":"2017-09-26","close":355.0},{"date":"2017-09-27","close":353.0},{"date":"2017-09-28","close":355.0},{"date":"2017-09-29","close":355.0},{"date":"2017-10-10","close":355.0},{"date":"2017-10-11","close":408.0},{"date":"2017-10-12","close":355.0},{"date":"2017-10-13","close":312.0},{"date":"2017-10-16","close":312.0},{"date":"2017-10-17","close":355.0},{"date":"2017-10-18","close":355.0},{"date":"2017-10-19","close":354.0},{"date":"2017-10-20","close":354.0},{"date":"2017-10-23","close":353.0},{"date":"2017-10-24","close":353.0},{"date":"2017-10-25","close":353.0},{"date":"2017-10-26","close":353.0},{"date":"2017-10-27","close":353.0},{"date":"2017-10-30","close":353.0},{"date":"2017-10-31","close":352.0},{"date":"2017-11-01","close":355.0},{"date":"2017-11-02","close":355.0},{"date":"2017-11-03","close":355.0},{"date":"2017-11-06","close":355.0},{"date":"2017-11-07","close":355.0},{"date":"2017-11-08","close":355.0},{"date":"2017-11-09","close":355.0},{"date":"2017-11-10","close":355.0},{"date":"2017-11-13","close":355.0},{"date":"2017-11-14","close":373.0},{"date":"2017-11-15","close":355.0},{"date":"2017-11-16","close":320.0},{"date":"2017-11-17","close":355.0},{"date":"2017-11-20","close":409.0},{"date":"2017-11-21","close":409.0},{"date":"2017-11-22","close":409.0},{"date":"2017-11-23","close":408.0},{"date":"2017-11-24","close":408.0},{"date":"2017-11-27","close":400.0},{"date":"2017-11-28","close":355.0},{"date":"2017-11-29","close":355.0},{"date":"2017-11-30","close":355.0},{"date":"2017-12-01","close":355.0},{"date":"2017-12-04","close":355.0},{"date":"2017-12-05","close":355.0},{"date":"2017-12-06","close":355.0},{"date":"2017-12-07","close":355.0},{"date":"2017-12-08","close":355.0},{"date":"2017-12-11","close":355.0},{"date":"2017-12-12","close":355.0},{"date":"2017-12-13","close":355.0},{"date":"2017-12-14","close":409.0},{"date":"2017-12-15","close":409.0},{"date":"2017-12-18","close":351.0},{"date":"2017-12-19","close":403.0},{"date":"2017-12-20","close":403.0},{"date":"2017-12-21","close":403.0},{"date":"2017-12-22","close":355.0},{"date":"2017-12-26","close":355.0},{"date":"2017-12-27","close":355.0},{"date":"2017-12-28","close":320.0},{"date":"2018-01-02","close":320.0},{"date":"2018-01-03","close":355.0},{"date":"2018-01-04","close":355.0},{"date":"2018-01-05","close":355.0},{"date":"2018-01-08","close":342.0},{"date":"2018-01-09","close":342.0},{"date":"2018-01-10","close":354.0},{"date":"2018-01-11","close":354.0},{"date":"2018-01-12","close":354.0},{"date":"2018-01-15","close":354.0},{"date":"2018-01-16","close":354.0},{"date":"2018-01-17","close":354.0},{"date":"2018-01-18","close":354.0},{"date":"2018-01-19","close":354.0},{"date":"2018-01-22","close":346.0},{"date":"2018-01-23","close":346.0},{"date":"2018-01-24","close":336.0},{"date":"2018-01-25","close":339.0},{"date":"2018-01-26","close":328.0},{"date":"2018-01-29","close":337.0},{"date":"2018-01-30","close":337.0},{"date":"2018-01-31","close":338.0},{"date":"2018-02-01","close":354.0},{"date":"2018-02-02","close":344.0},{"date":"2018-02-05","close":342.0},{"date":"2018-02-06","close":342.0},{"date":"2018-02-07","close":342.0},{"date":"2018-02-08","close":342.0},{"date":"2018-02-09","close":343.0},{"date":"2018-02-12","close":394.0},{"date":"2018-02-13","close":382.0},{"date":"2018-02-14","close":382.0},{"date":"2018-02-19","close":382.0},{"date":"2018-02-20","close":371.0},{"date":"2018-02-21","close":381.0},{"date":"2018-02-22","close":381.0},{"date":"2018-02-23","close":438.0},{"date":"2018-02-26","close":438.0},{"date":"2018-02-27","close":497.0},{"date":"2018-02-28","close":444.0},{"date":"2018-03-02","close":444.0},{"date":"2018-03-05","close":444.0},{"date":"2018-03-06","close":444.0},{"date":"2018-03-07","close":444.0},{"date":"2018-03-08","close":444.0},{"date":"2018-03-09","close":444.0},{"date":"2018-03-12","close":444.0},{"date":"2018-03-13","close":444.0},{"date":"2018-03-14","close":435.0},{"date":"2018-03-15","close":435.0},{"date":"2018-03-16","close":444.0},{"date":"2018-03-19","close":444.0},{"date":"2018-03-20","close":444.0},{"date":"2018-03-21","close":444.0},{"date":"2018-03-22","close":444.0},{"date":"2018-03-23","close":444.0},{"date":"2018-03-26","close":444.0},{"date":"2018-03-27","close":444.0},{"date":"2018-03-28","close":444.0},{"date":"2018-03-29","close":457.0},{"date":"2018-03-30","close":457.0},{"date":"2018-04-02","close":457.0},{"date":"2018-04-03","close":457.0},{"date":"2018-04-04","close":444.0},{"date":"2018-04-05","close":453.0},{"date":"2018-04-06","close":515.0},{"date":"2018-04-09","close":533.0},{"date":"2018-04-10","close":533.0},{"date":"2018-04-11","close":533.0},{"date":"2018-04-12","close":577.0},{"date":"2018-04-13","close":577.0},{"date":"2018-04-16","close":577.0},{"date":"2018-04-17","close":577.0},{"date":"2018-04-18","close":578.0},{"date":"2018-04-19","close":657.0},{"date":"2018-04-20","close":657.0},{"date":"2018-04-23","close":657.0},{"date":"2018-04-24","close":657.0},{"date":"2018-04-25","close":710.0},{"date":"2018-04-26","close":710.0},{"date":"2018-04-27","close":711.0},{"date":"2018-04-30","close":712.0},{"date":"2018-05-02","close":712.0},{"date":"2018-05-03","close":712.0},{"date":"2018-05-04","close":712.0},{"date":"2018-05-08","close":729.0},{"date":"2018-05-09","close":729.0},{"date":"2018-05-10","close":730.0},{"date":"2018-05-11","close":775.0},{"date":"2018-05-14","close":775.0},{"date":"2018-05-15","close":889.0},{"date":"2018-05-16","close":889.0},{"date":"2018-05-17","close":889.0},{"date":"2018-05-18","close":889.0},{"date":"2018-05-21","close":889.0},{"date":"2018-05-23","close":893.0},{"date":"2018-05-24","close":893.0},{"date":"2018-05-25","close":1026.0},{"date":"2018-05-28","close":1022.0},{"date":"2018-05-29","close":1067.0},{"date":"2018-05-30","close":1022.0},{"date":"2018-05-31","close":978.0},{"date":"2018-06-01","close":1067.0},{"date":"2018-06-04","close":1067.0},{"date":"2018-06-05","close":1067.0},{"date":"2018-06-07","close":1067.0},{"date":"2018-06-08","close":1031.0},{"date":"2018-06-11","close":1058.0},{"date":"2018-06-12","close":978.0},{"date":"2018-06-14","close":978.0},{"date":"2018-06-15","close":978.0},{"date":"2018-06-18","close":889.0},{"date":"2018-06-19","close":862.0},{"date":"2018-06-20","close":800.0},{"date":"2018-06-21","close":773.0},{"date":"2018-06-22","close":794.0},{"date":"2018-06-25","close":746.0},{"date":"2018-06-26","close":640.0},{"date":"2018-06-27","close":675.0},{"date":"2018-06-28","close":777.0},{"date":"2018-06-29","close":753.0},{"date":"2018-07-02","close":746.0},{"date":"2018-07-03","close":766.0},{"date":"2018-07-04","close":768.0},{"date":"2018-07-05","close":789.0},{"date":"2018-07-06","close":889.0},{"date":"2018-07-09","close":911.0},{"date":"2018-07-10","close":911.0},{"date":"2018-07-11","close":911.0},{"date":"2018-07-12","close":911.0},{"date":"2018-07-13","close":906.0},{"date":"2018-07-16","close":906.0},{"date":"2018-07-17","close":906.0},{"date":"2018-07-18","close":1040.0},{"date":"2018-07-19","close":1062.0},{"date":"2018-07-20","close":1026.0},{"date":"2018-07-23","close":1026.0},{"date":"2018-07-24","close":1067.0},{"date":"2018-07-25","close":1111.0},{"date":"2018-07-26","close":1111.0},{"date":"2018-07-27","close":1075.0},{"date":"2018-07-30","close":1093.0},{"date":"2018-07-31","close":1022.0},{"date":"2018-08-01","close":991.0},{"date":"2018-08-02","close":978.0},{"date":"2018-08-03","close":1124.0},{"date":"2018-08-06","close":1089.0},{"date":"2018-08-07","close":978.0},{"date":"2018-08-08","close":1084.0},{"date":"2018-08-09","close":1067.0},{"date":"2018-08-10","close":1067.0},{"date":"2018-08-13","close":1058.0},{"date":"2018-08-14","close":1111.0},{"date":"2018-08-16","close":978.0},{"date":"2018-08-17","close":1111.0},{"date":"2018-08-20","close":1111.0},{"date":"2018-08-21","close":1111.0},{"date":"2018-08-22","close":1160.0},{"date":"2018-08-23","close":1253.0},{"date":"2018-08-24","close":1253.0},{"date":"2018-08-27","close":1253.0},{"date":"2018-08-28","close":1289.0},{"date":"2018-08-29","close":1244.0},{"date":"2018-08-30","close":1160.0},{"date":"2018-08-31","close":1173.0},{"date":"2018-09-03","close":1191.0},{"date":"2018-09-04","close":1200.0},{"date":"2018-09-05","close":1200.0},{"date":"2018-09-06","close":1200.0},{"date":"2018-09-07","close":1200.0},{"date":"2018-09-10","close":1182.0},{"date":"2018-09-11","close":1182.0},{"date":"2018-09-12","close":1147.0},{"date":"2018-09-13","close":995.0},{"date":"2018-09-14","close":1022.0},{"date":"2018-09-17","close":1067.0},{"date":"2018-09-18","close":1067.0},{"date":"2018-09-19","close":1067.0},{"date":"2018-09-20","close":1111.0},{"date":"2018-09-21","close":1107.0},{"date":"2018-09-27","close":1062.0},{"date":"2018-09-28","close":1062.0},{"date":"2018-10-01","close":1062.0},{"date":"2018-10-02","close":1151.0},{"date":"2018-10-04","close":1147.0},{"date":"2018-10-05","close":1067.0},{"date":"2018-10-08","close":969.0},{"date":"2018-10-10","close":969.0},{"date":"2018-10-11","close":826.0},{"date":"2018-10-12","close":703.0},{"date":"2018-10-15","close":598.0},{"date":"2018-10-16","close":598.0},{"date":"2018-10-17","close":509.0},{"date":"2018-10-18","close":508.0},{"date":"2018-10-19","close":497.0},{"date":"2018-10-22","close":557.0},{"date":"2018-10-23","close":475.0},{"date":"2018-10-24","close":489.0},{"date":"2018-10-25","close":524.0},{"date":"2018-10-26","close":508.0},{"date":"2018-10-29","close":492.0},{"date":"2018-10-30","close":505.0},{"date":"2018-10-31","close":505.0},{"date":"2018-11-01","close":505.0},{"date":"2018-11-02","close":505.0},{"date":"2018-11-05","close":505.0},{"date":"2018-11-06","close":515.0},{"date":"2018-11-07","close":529.0},{"date":"2018-11-08","close":524.0},{"date":"2018-11-09","close":524.0},{"date":"2018-11-12","close":524.0},{"date":"2018-11-13","close":538.0},{"date":"2018-11-14","close":618.0},{"date":"2018-11-15","close":635.0},{"date":"2018-11-16","close":652.0},{"date":"2018-11-19","close":670.0},{"date":"2018-11-20","close":670.0},{"date":"2018-11-21","close":649.0},{"date":"2018-11-22","close":667.0},{"date":"2018-11-23","close":667.0},{"date":"2018-11-26","close":667.0},{"date":"2018-11-27","close":667.0},{"date":"2018-11-28","close":668.0},{"date":"2018-11-29","close":648.0},{"date":"2018-11-30","close":648.0},{"date":"2018-12-03","close":648.0},{"date":"2018-12-04","close":648.0},{"date":"2018-12-05","close":648.0},{"date":"2018-12-06","close":628.0},{"date":"2018-12-07","close":628.0},{"date":"2018-12-10","close":628.0},{"date":"2018-12-11","close":628.0},{"date":"2018-12-12","close":613.0},{"date":"2018-12-13","close":594.0},{"date":"2018-12-14","close":576.0},{"date":"2018-12-17","close":558.0},{"date":"2018-12-18","close":541.0},{"date":"2018-12-19","close":541.0},{"date":"2018-12-20","close":541.0},{"date":"2018-12-21","close":541.0},{"date":"2018-12-24","close":541.0},{"date":"2018-12-26","close":524.0},{"date":"2018-12-27","close":538.0},{"date":"2018-12-28","close":538.0},{"date":"2019-01-02","close":538.0},{"date":"2019-01-03","close":538.0},{"date":"2019-01-04","close":538.0},{"date":"2019-01-07","close":538.0},{"date":"2019-01-08","close":538.0},{"date":"2019-01-09","close":538.0},{"date":"2019-01-10","close":538.0},{"date":"2019-01-11","close":538.0},{"date":"2019-01-14","close":538.0},{"date":"2019-01-15","close":521.0},{"date":"2019-01-16","close":522.0},{"date":"2019-01-17","close":524.0},{"date":"2019-01-18","close":524.0},{"date":"2019-01-21","close":538.0},{"date":"2019-01-22","close":538.0},{"date":"2019-01-23","close":553.0},{"date":"2019-01-24","close":553.0},{"date":"2019-01-25","close":526.0},{"date":"2019-01-28","close":526.0},{"date":"2019-01-29","close":526.0},{"date":"2019-01-30","close":526.0},{"date":"2019-01-31","close":526.0},{"date":"2019-02-01","close":510.0},{"date":"2019-02-07","close":510.0},{"date":"2019-02-08","close":523.0},{"date":"2019-02-11","close":523.0},{"date":"2019-02-12","close":537.0},{"date":"2019-02-13","close":552.0},{"date":"2019-02-14","close":552.0},{"date":"2019-02-15","close":552.0},{"date":"2019-02-18","close":472.0},{"date":"2019-02-19","close":533.0},{"date":"2019-02-20","close":533.0},{"date":"2019-02-21","close":533.0},{"date":"2019-02-22","close":533.0},{"date":"2019-02-25","close":517.0},{"date":"2019-02-26","close":533.0},{"date":"2019-02-27","close":533.0},{"date":"2019-02-28","close":533.0},{"date":"2019-03-04","close":533.0},{"date":"2019-03-05","close":533.0},{"date":"2019-03-06","close":533.0},{"date":"2019-03-07","close":533.0},{"date":"2019-03-08","close":533.0},{"date":"2019-03-11","close":547.0},{"date":"2019-03-12","close":529.0},{"date":"2019-03-13","close":513.0},{"date":"2019-03-14","close":480.0},{"date":"2019-03-15","close":480.0},{"date":"2019-03-18","close":533.0},{"date":"2019-03-19","close":517.0},{"date":"2019-03-20","close":501.0},{"date":"2019-03-21","close":514.0},{"date":"2019-03-22","close":514.0},{"date":"2019-03-25","close":498.0},{"date":"2019-03-26","close":480.0},{"date":"2019-03-27","close":480.0},{"date":"2019-03-28","close":480.0},{"date":"2019-03-29","close":465.0},{"date":"2019-04-01","close":465.0},{"date":"2019-04-02","close":477.0},{"date":"2019-04-03","close":462.0},{"date":"2019-04-04","close":474.0},{"date":"2019-04-05","close":488.0},{"date":"2019-04-08","close":489.0},{"date":"2019-04-09","close":489.0},{"date":"2019-04-10","close":501.0},{"date":"2019-04-11","close":573.0},{"date":"2019-04-12","close":488.0},{"date":"2019-04-15","close":560.0},{"date":"2019-04-16","close":635.0},{"date":"2019-04-17","close":616.0},{"date":"2019-04-18","close":524.0},{"date":"2019-04-19","close":524.0},{"date":"2019-04-22","close":551.0},{"date":"2019-04-23","close":551.0},{"date":"2019-04-24","close":566.0},{"date":"2019-04-25","close":566.0},{"date":"2019-04-26","close":533.0},{"date":"2019-04-29","close":547.0},{"date":"2019-04-30","close":547.0},{"date":"2019-05-02","close":465.0},{"date":"2019-05-03","close":478.0},{"date":"2019-05-07","close":490.0},{"date":"2019-05-08","close":504.0},{"date":"2019-05-09","close":524.0},{"date":"2019-05-10","close":524.0},{"date":"2019-05-13","close":508.0},{"date":"2019-05-14","close":492.0},{"date":"2019-05-15","close":477.0},{"date":"2019-05-16","close":477.0},{"date":"2019-05-17","close":477.0},{"date":"2019-05-20","close":477.0},{"date":"2019-05-21","close":477.0},{"date":"2019-05-22","close":477.0},{"date":"2019-05-23","close":477.0},{"date":"2019-05-24","close":477.0},{"date":"2019-05-27","close":477.0},{"date":"2019-05-28","close":548.0},{"date":"2019-05-29","close":630.0},{"date":"2019-05-30","close":610.0},{"date":"2019-05-31","close":610.0},{"date":"2019-06-03","close":610.0},{"date":"2019-06-04","close":702.0},{"date":"2019-06-05","close":702.0},{"date":"2019-06-07","close":681.0},{"date":"2019-06-10","close":586.0},{"date":"2019-06-11","close":657.0},{"date":"2019-06-12","close":626.0},{"date":"2019-06-13","close":561.0},{"date":"2019-06-14","close":576.0},{"date":"2019-06-17","close":576.0},{"date":"2019-06-18","close":576.0},{"date":"2019-06-19","close":560.0},{"date":"2019-06-20","close":551.0},{"date":"2019-06-21","close":551.0},{"date":"2019-06-24","close":551.0},{"date":"2019-06-25","close":551.0},{"date":"2019-06-26","close":551.0},{"date":"2019-06-27","close":551.0},{"date":"2019-06-28","close":551.0},{"date":"2019-07-01","close":551.0},{"date":"2019-07-02","close":551.0},{"date":"2019-07-03","close":551.0},{"date":"2019-07-04","close":566.0},{"date":"2019-07-05","close":566.0},{"date":"2019-07-08","close":566.0},{"date":"2019-07-09","close":566.0},{"date":"2019-07-10","close":566.0},{"date":"2019-07-11","close":566.0},{"date":"2019-07-12","close":566.0},{"date":"2019-07-15","close":566.0},{"date":"2019-07-16","close":566.0},{"date":"2019-07-17","close":548.0},{"date":"2019-07-18","close":548.0},{"date":"2019-07-19","close":531.0},{"date":"2019-07-22","close":531.0},{"date":"2019-07-23","close":531.0},{"date":"2019-07-24","close":457.0},{"date":"2019-07-25","close":470.0},{"date":"2019-07-26","close":482.0},{"date":"2019-07-29","close":506.0},{"date":"2019-07-30","close":490.0},{"date":"2019-07-31","close":504.0},{"date":"2019-08-01","close":489.0},{"date":"2019-08-02","close":501.0},{"date":"2019-08-05","close":486.0},{"date":"2019-08-06","close":486.0},{"date":"2019-08-07","close":480.0},{"date":"2019-08-08","close":480.0},{"date":"2019-08-09","close":480.0},{"date":"2019-08-12","close":480.0},{"date":"2019-08-13","close":480.0},{"date":"2019-08-14","close":480.0},{"date":"2019-08-16","close":480.0},{"date":"2019-08-19","close":480.0},{"date":"2019-08-20","close":480.0},{"date":"2019-08-21","close":480.0},{"date":"2019-08-22","close":480.0},{"date":"2019-08-23","close":480.0},{"date":"2019-08-26","close":480.0},{"date":"2019-08-27","close":480.0},{"date":"2019-08-28","close":480.0},{"date":"2019-08-29","close":480.0},{"date":"2019-08-30","close":480.0},{"date":"2019-09-02","close":480.0},{"date":"2019-09-03","close":480.0},{"date":"2019-09-04","close":480.0},{"date":"2019-09-05","close":465.0},{"date":"2019-09-06","close":450.0},{"date":"2019-09-09","close":386.0},{"date":"2019-09-10","close":333.0},{"date":"2019-09-11","close":338.0},{"date":"2019-09-16","close":386.0},{"date":"2019-09-17","close":397.0},{"date":"2019-09-18","close":444.0},{"date":"2019-09-19","close":457.0},{"date":"2019-09-20","close":469.0},{"date":"2019-09-23","close":538.0},{"date":"2019-09-24","close":538.0},{"date":"2019-09-25","close":538.0},{"date":"2019-09-26","close":538.0},{"date":"2019-09-27","close":537.0},{"date":"2019-09-30","close":538.0},{"date":"2019-10-01","close":538.0},{"date":"2019-10-02","close":458.0},{"date":"2019-10-04","close":524.0},{"date":"2019-10-07","close":508.0},{"date":"2019-10-08","close":492.0},{"date":"2019-10-10","close":492.0},{"date":"2019-10-11","close":492.0},{"date":"2019-10-14","close":427.0},{"date":"2019-10-15","close":491.0},{"date":"2019-10-16","close":423.0},{"date":"2019-10-17","close":484.0},{"date":"2019-10-18","close":533.0},{"date":"2019-10-21","close":533.0},{"date":"2019-10-22","close":613.0},{"date":"2019-10-23","close":521.0},{"date":"2019-10-24","close":489.0},{"date":"2019-10-25","close":473.0},{"date":"2019-10-28","close":473.0},{"date":"2019-10-29","close":459.0},{"date":"2019-10-30","close":472.0},{"date":"2019-10-31","close":462.0},{"date":"2019-11-01","close":531.0},{"date":"2019-11-04","close":531.0},{"date":"2019-11-05","close":533.0},{"date":"2019-11-06","close":517.0},{"date":"2019-11-07","close":501.0},{"date":"2019-11-08","close":533.0},{"date":"2019-11-11","close":517.0},{"date":"2019-11-12","close":501.0},{"date":"2019-11-13","close":514.0},{"date":"2019-11-14","close":513.0},{"date":"2019-11-15","close":588.0},{"date":"2019-11-18","close":604.0},{"date":"2019-11-19","close":692.0},{"date":"2019-11-20","close":671.0},{"date":"2019-11-21","close":574.0},{"date":"2019-11-22","close":490.0},{"date":"2019-11-25","close":506.0},{"date":"2019-11-26","close":515.0},{"date":"2019-11-27","close":515.0},{"date":"2019-11-28","close":529.0},{"date":"2019-11-29","close":591.0},{"date":"2019-12-02","close":573.0},{"date":"2019-12-03","close":515.0},{"date":"2019-12-04","close":529.0},{"date":"2019-12-05","close":591.0},{"date":"2019-12-06","close":647.0},{"date":"2019-12-09","close":552.0},{"date":"2019-12-10","close":567.0},{"date":"2019-12-11","close":542.0},{"date":"2019-12-12","close":516.0},{"date":"2019-12-13","close":516.0},{"date":"2019-12-16","close":524.0},{"date":"2019-12-17","close":520.0},{"date":"2019-12-18","close":444.0},{"date":"2019-12-19","close":471.0},{"date":"2019-12-20","close":533.0},{"date":"2019-12-23","close":507.0},{"date":"2019-12-24","close":577.0},{"date":"2019-12-26","close":569.0},{"date":"2019-12-27","close":524.0},{"date":"2019-12-30","close":524.0},{"date":"2020-01-02","close":498.0},{"date":"2020-01-03","close":524.0},{"date":"2020-01-06","close":524.0},{"date":"2020-01-07","close":524.0},{"date":"2020-01-08","close":489.0},{"date":"2020-01-09","close":489.0},{"date":"2020-01-10","close":502.0},{"date":"2020-01-13","close":489.0},{"date":"2020-01-14","close":502.0},{"date":"2020-01-15","close":561.0},{"date":"2020-01-16","close":569.0},{"date":"2020-01-17","close":580.0},{"date":"2020-01-20","close":581.0},{"date":"2020-01-21","close":582.0},{"date":"2020-01-22","close":533.0},{"date":"2020-01-23","close":542.0},{"date":"2020-01-28","close":542.0},{"date":"2020-01-29","close":551.0},{"date":"2020-01-30","close":555.0},{"date":"2020-01-31","close":556.0},{"date":"2020-02-03","close":577.0},{"date":"2020-02-04","close":577.0},{"date":"2020-02-05","close":577.0},{"date":"2020-02-06","close":577.0},{"date":"2020-02-07","close":491.0},{"date":"2020-02-10","close":497.0},{"date":"2020-02-11","close":515.0},{"date":"2020-02-12","close":515.0},{"date":"2020-02-13","close":533.0},{"date":"2020-02-14","close":533.0},{"date":"2020-02-17","close":453.0},{"date":"2020-02-18","close":511.0},{"date":"2020-02-19","close":435.0},{"date":"2020-02-20","close":401.0},{"date":"2020-02-21","close":444.0},{"date":"2020-02-24","close":377.0},{"date":"2020-02-25","close":426.0},{"date":"2020-02-26","close":444.0},{"date":"2020-02-27","close":444.0},{"date":"2020-02-28","close":445.0},{"date":"2020-03-02","close":455.0},{"date":"2020-03-03","close":462.0},{"date":"2020-03-04","close":471.0},{"date":"2020-03-05","close":480.0},{"date":"2020-03-06","close":489.0},{"date":"2020-03-09","close":497.0},{"date":"2020-03-10","close":498.0},{"date":"2020-03-11","close":533.0},{"date":"2020-03-12","close":551.0},{"date":"2020-03-13","close":468.0},{"date":"2020-03-16","close":489.0},{"date":"2020-03-17","close":416.0},{"date":"2020-03-18","close":471.0},{"date":"2020-03-19","close":480.0},{"date":"2020-03-20","close":480.0},{"date":"2020-03-23","close":475.0},{"date":"2020-03-24","close":471.0},{"date":"2020-03-25","close":471.0},{"date":"2020-03-26","close":409.0},{"date":"2020-03-27","close":469.0},{"date":"2020-03-30","close":533.0},{"date":"2020-03-31","close":453.0},{"date":"2020-04-01","close":385.0},{"date":"2020-04-02","close":328.0},{"date":"2020-04-03","close":303.0},{"date":"2020-04-06","close":271.0},{"date":"2020-04-07","close":308.0},{"date":"2020-04-08","close":293.0},{"date":"2020-04-09","close":298.0},{"date":"2020-04-10","close":306.0},{"date":"2020-04-13","close":337.0},{"date":"2020-04-14","close":355.0},{"date":"2020-04-16","close":408.0},{"date":"2020-04-17","close":363.0},{"date":"2020-04-20","close":362.0},{"date":"2020-04-21","close":355.0},{"date":"2020-04-22","close":324.0},{"date":"2020-04-23","close":373.0},{"date":"2020-04-24","close":373.0},{"date":"2020-04-27","close":425.0},{"date":"2020-04-28","close":425.0},{"date":"2020-04-29","close":400.0},{"date":"2020-05-04","close":400.0},{"date":"2020-05-06","close":400.0},{"date":"2020-05-07","close":356.0},{"date":"2020-05-08","close":355.0},{"date":"2020-05-11","close":391.0},{"date":"2020-05-12","close":391.0},{"date":"2020-05-13","close":390.0},{"date":"2020-05-14","close":377.0},{"date":"2020-05-15","close":390.0},{"date":"2020-05-18","close":390.0},{"date":"2020-05-19","close":399.0},{"date":"2020-05-20","close":399.0},{"date":"2020-05-21","close":399.0},{"date":"2020-05-22","close":444.0},{"date":"2020-05-25","close":511.0},{"date":"2020-05-26","close":445.0},{"date":"2020-05-27","close":512.0},{"date":"2020-05-28","close":512.0},{"date":"2020-05-29","close":512.0},{"date":"2020-06-01","close":512.0},{"date":"2020-06-02","close":512.0},{"date":"2020-06-03","close":512.0},{"date":"2020-06-04","close":453.0},{"date":"2020-06-05","close":521.0},{"date":"2020-06-08","close":480.0},{"date":"2020-06-09","close":480.0},{"date":"2020-06-10","close":543.0},{"date":"2020-06-11","close":542.0},{"date":"2020-06-12","close":576.0},{"date":"2020-06-15","close":562.0},{"date":"2020-06-16","close":562.0},{"date":"2020-06-17","close":621.0},{"date":"2020-06-18","close":533.0},{"date":"2020-06-19","close":453.0},{"date":"2020-06-22","close":479.0},{"date":"2020-06-23","close":549.0},{"date":"2020-06-24","close":620.0},{"date":"2020-06-25","close":620.0},{"date":"2020-06-26","close":577.0},{"date":"2020-06-29","close":620.0},{"date":"2020-06-30","close":617.0},{"date":"2020-07-01","close":569.0},{"date":"2020-07-02","close":569.0},{"date":"2020-07-03","close":569.0},{"date":"2020-07-06","close":560.0},{"date":"2020-07-07","close":635.0},{"date":"2020-07-08","close":577.0},{"date":"2020-07-09","close":577.0},{"date":"2020-07-10","close":577.0},{"date":"2020-07-13","close":542.0},{"date":"2020-07-14","close":542.0},{"date":"2020-07-15","close":577.0},{"date":"2020-07-16","close":577.0},{"date":"2020-07-17","close":576.0},{"date":"2020-07-20","close":537.0},{"date":"2020-07-21","close":515.0},{"date":"2020-07-22","close":592.0},{"date":"2020-07-23","close":593.0},{"date":"2020-07-24","close":580.0},{"date":"2020-07-27","close":577.0},{"date":"2020-07-28","close":533.0},{"date":"2020-07-29","close":559.0},{"date":"2020-07-30","close":641.0},{"date":"2020-07-31","close":573.0},{"date":"2020-08-03","close":569.0},{"date":"2020-08-04","close":622.0},{"date":"2020-08-05","close":620.0},{"date":"2020-08-06","close":533.0},{"date":"2020-08-07","close":533.0},{"date":"2020-08-10","close":613.0},{"date":"2020-08-11","close":621.0},{"date":"2020-08-12","close":529.0},{"date":"2020-08-13","close":449.0},{"date":"2020-08-14","close":516.0},{"date":"2020-08-18","close":585.0},{"date":"2020-08-19","close":551.0},{"date":"2020-08-20","close":533.0},{"date":"2020-08-21","close":551.0},{"date":"2020-08-24","close":633.0},{"date":"2020-08-25","close":710.0},{"date":"2020-08-26","close":711.0},{"date":"2020-08-27","close":703.0},{"date":"2020-08-28","close":800.0},{"date":"2020-08-31","close":888.0},{"date":"2020-09-01","close":973.0},{"date":"2020-09-02","close":831.0},{"date":"2020-09-03","close":889.0},{"date":"2020-09-04","close":978.0},{"date":"2020-09-07","close":845.0},{"date":"2020-09-08","close":906.0},{"date":"2020-09-09","close":1031.0},{"date":"2020-09-10","close":1067.0},{"date":"2020-09-11","close":1147.0},{"date":"2020-09-14","close":1200.0},{"date":"2020-09-15","close":1262.0},{"date":"2020-09-16","close":1235.0},{"date":"2020-09-17","close":1360.0},{"date":"2020-09-18","close":1333.0},{"date":"2020-09-21","close":1258.0},{"date":"2020-09-22","close":1373.0},{"date":"2020-09-23","close":1422.0},{"date":"2020-09-24","close":1387.0},{"date":"2020-09-25","close":1422.0},{"date":"2020-09-28","close":1378.0},{"date":"2020-09-29","close":1378.0},{"date":"2020-10-05","close":1422.0},{"date":"2020-10-06","close":1436.0},{"date":"2020-10-07","close":1631.0},{"date":"2020-10-08","close":1547.0},{"date":"2020-10-12","close":1467.0},{"date":"2020-10-13","close":1569.0},{"date":"2020-10-14","close":1449.0},{"date":"2020-10-15","close":1338.0},{"date":"2020-10-16","close":1369.0},{"date":"2020-10-19","close":1369.0},{"date":"2020-10-20","close":1369.0},{"date":"2020-10-21","close":1164.0},{"date":"2020-10-22","close":1338.0},{"date":"2020-10-23","close":1413.0},{"date":"2020-10-26","close":1369.0},{"date":"2020-10-27","close":1364.0},{"date":"2020-10-28","close":1422.0},{"date":"2020-10-29","close":1507.0},{"date":"2020-10-30","close":1418.0},{"date":"2020-11-02","close":1422.0},{"date":"2020-11-03","close":1502.0},{"date":"2020-11-04","close":1489.0},{"date":"2020-11-05","close":1347.0},{"date":"2020-11-06","close":1378.0},{"date":"2020-11-09","close":1307.0},{"date":"2020-11-10","close":1298.0},{"date":"2020-11-11","close":1244.0},{"date":"2020-11-12","close":1155.0},{"date":"2020-11-13","close":1155.0},{"date":"2020-11-16","close":1160.0},{"date":"2020-11-17","close":1218.0},{"date":"2020-11-18","close":1244.0},{"date":"2020-11-19","close":1244.0},{"date":"2020-11-20","close":1058.0},{"date":"2020-11-23","close":1013.0},{"date":"2020-11-24","close":1062.0},{"date":"2020-11-25","close":1067.0},{"date":"2020-11-26","close":1013.0},{"date":"2020-11-27","close":978.0},{"date":"2020-11-30","close":978.0},{"date":"2020-12-01","close":1004.0},{"date":"2020-12-02","close":915.0},{"date":"2020-12-03","close":889.0},{"date":"2020-12-04","close":933.0},{"date":"2020-12-07","close":1067.0},{"date":"2020-12-08","close":906.0},{"date":"2020-12-09","close":1004.0},{"date":"2020-12-10","close":1040.0},{"date":"2020-12-11","close":955.0},{"date":"2020-12-14","close":978.0},{"date":"2020-12-15","close":969.0},{"date":"2020-12-16","close":933.0},{"date":"2020-12-17","close":973.0},{"date":"2020-12-18","close":973.0},{"date":"2020-12-21","close":1067.0},{"date":"2020-12-22","close":1200.0},{"date":"2020-12-23","close":1191.0},{"date":"2020-12-24","close":1191.0},{"date":"2020-12-28","close":1067.0},{"date":"2020-12-29","close":1049.0},{"date":"2020-12-30","close":942.0},{"date":"2021-01-04","close":853.0},{"date":"2021-01-05","close":978.0},{"date":"2021-01-06","close":1102.0},{"date":"2021-01-07","close":978.0},{"date":"2021-01-08","close":973.0},{"date":"2021-01-11","close":1098.0},{"date":"2021-01-12","close":1249.0},{"date":"2021-01-13","close":1062.0},{"date":"2021-01-14","close":1124.0},{"date":"2021-01-15","close":995.0},{"date":"2021-01-18","close":991.0},{"date":"2021-01-19","close":1062.0},{"date":"2021-01-20","close":1049.0},{"date":"2021-01-21","close":1035.0},{"date":"2021-01-22","close":1062.0},{"date":"2021-01-25","close":1035.0},{"date":"2021-01-26","close":1009.0},{"date":"2021-01-27","close":995.0},{"date":"2021-01-28","close":991.0},{"date":"2021-01-29","close":933.0},{"date":"2021-02-01","close":951.0},{"date":"2021-02-02","close":969.0},{"date":"2021-02-03","close":955.0},{"date":"2021-02-04","close":964.0},{"date":"2021-02-05","close":1018.0},{"date":"2021-02-08","close":1013.0},{"date":"2021-02-09","close":955.0},{"date":"2021-02-10","close":1022.0},{"date":"2021-02-15","close":920.0},{"date":"2021-02-16","close":920.0},{"date":"2021-02-17","close":920.0},{"date":"2021-02-18","close":933.0},{"date":"2021-02-19","close":929.0},{"date":"2021-02-22","close":920.0},{"date":"2021-02-23","close":915.0},{"date":"2021-02-24","close":911.0},{"date":"2021-02-25","close":920.0},{"date":"2021-02-26","close":915.0},{"date":"2021-03-02","close":911.0},{"date":"2021-03-03","close":861.0},{"date":"2021-03-04","close":732.0},{"date":"2021-03-05","close":664.0},{"date":"2021-03-08","close":648.0},{"date":"2021-03-09","close":665.0},{"date":"2021-03-10","close":665.0},{"date":"2021-03-11","close":746.0},{"date":"2021-03-12","close":707.0},{"date":"2021-03-15","close":710.0},{"date":"2021-03-16","close":727.0},{"date":"2021-03-17","close":742.0},{"date":"2021-03-18","close":763.0},{"date":"2021-03-19","close":764.0},{"date":"2021-03-22","close":737.0},{"date":"2021-03-23","close":729.0},{"date":"2021-03-24","close":734.0},{"date":"2021-03-25","close":733.0},{"date":"2021-03-26","close":800.0},{"date":"2021-03-29","close":834.0},{"date":"2021-03-30","close":898.0},{"date":"2021-03-31","close":873.0},{"date":"2021-04-01","close":871.0},{"date":"2021-04-02","close":874.0},{"date":"2021-04-05","close":887.0},{"date":"2021-04-06","close":906.0},{"date":"2021-04-07","close":889.0},{"date":"2021-04-08","close":1004.0},{"date":"2021-04-09","close":960.0},{"date":"2021-04-12","close":960.0},{"date":"2021-04-13","close":933.0},{"date":"2021-04-14","close":933.0},{"date":"2021-04-15","close":1022.0},{"date":"2021-04-16","close":924.0},{"date":"2021-04-19","close":1009.0},{"date":"2021-04-20","close":1004.0},{"date":"2021-04-21","close":1009.0},{"date":"2021-04-22","close":1018.0},{"date":"2021-04-23","close":1067.0},{"date":"2021-04-26","close":1004.0},{"date":"2021-04-27","close":1004.0},{"date":"2021-04-28","close":1067.0},{"date":"2021-04-29","close":1067.0},{"date":"2021-04-30","close":1009.0},{"date":"2021-05-03","close":1133.0},{"date":"2021-05-04","close":978.0},{"date":"2021-05-06","close":1044.0},{"date":"2021-05-07","close":1049.0},{"date":"2021-05-10","close":1049.0},{"date":"2021-05-11","close":1013.0},{"date":"2021-05-12","close":1009.0},{"date":"2021-05-13","close":1009.0},{"date":"2021-05-14","close":1142.0},{"date":"2021-05-17","close":1058.0},{"date":"2021-05-18","close":1133.0},{"date":"2021-05-20","close":1235.0},{"date":"2021-05-21","close":1213.0},{"date":"2021-05-24","close":1155.0},{"date":"2021-05-25","close":1213.0},{"date":"2021-05-26","close":1067.0},{"date":"2021-05-27","close":978.0},{"date":"2021-05-28","close":1031.0},{"date":"2021-05-31","close":1018.0},{"date":"2021-06-01","close":1018.0},{"date":"2021-06-02","close":1013.0},{"date":"2021-06-03","close":1022.0},{"date":"2021-06-04","close":982.0},{"date":"2021-06-07","close":978.0},{"date":"2021-06-08","close":1013.0},{"date":"2021-06-09","close":978.0},{"date":"2021-06-10","close":1035.0},{"date":"2021-06-11","close":1049.0},{"date":"2021-06-14","close":1044.0},{"date":"2021-06-15","close":1044.0},{"date":"2021-06-16","close":1040.0},{"date":"2021-06-17","close":1111.0},{"date":"2021-06-18","close":1062.0},{"date":"2021-06-21","close":1062.0},{"date":"2021-06-22","close":1049.0},{"date":"2021-06-23","close":1013.0},{"date":"2021-06-24","close":1124.0},{"date":"2021-06-25","close":1004.0},{"date":"2021-06-28","close":973.0},{"date":"2021-06-29","close":978.0},{"date":"2021-06-30","close":1022.0},{"date":"2021-07-01","close":1129.0},{"date":"2021-07-02","close":1124.0},{"date":"2021-07-05","close":1102.0},{"date":"2021-07-06","close":1080.0},{"date":"2021-07-07","close":1142.0},{"date":"2021-07-08","close":1133.0},{"date":"2021-07-09","close":1075.0},{"date":"2021-07-12","close":1107.0},{"date":"2021-07-13","close":1044.0},{"date":"2021-07-14","close":1111.0},{"date":"2021-07-15","close":1089.0},{"date":"2021-07-16","close":1111.0},{"date":"2021-07-19","close":1200.0},{"date":"2021-07-20","close":1244.0},{"date":"2021-07-21","close":1253.0},{"date":"2021-07-22","close":1258.0},{"date":"2021-07-23","close":1413.0},{"date":"2021-07-26","close":1262.0},{"date":"2021-07-27","close":1324.0},{"date":"2021-07-28","close":1315.0},{"date":"2021-07-29","close":1382.0},{"date":"2021-07-30","close":1293.0},{"date":"2021-08-02","close":1369.0},{"date":"2021-08-03","close":1409.0},{"date":"2021-08-04","close":1373.0},{"date":"2021-08-05","close":1378.0},{"date":"2021-08-06","close":1373.0},{"date":"2021-08-09","close":1360.0},{"date":"2021-08-10","close":1404.0},{"date":"2021-08-11","close":1422.0},{"date":"2021-08-12","close":1484.0},{"date":"2021-08-13","close":1578.0},{"date":"2021-08-17","close":1569.0},{"date":"2021-08-18","close":1640.0},{"date":"2021-08-19","close":1649.0},{"date":"2021-08-20","close":1689.0},{"date":"2021-08-23","close":1573.0},{"date":"2021-08-24","close":1587.0},{"date":"2021-08-25","close":1684.0},{"date":"2021-08-26","close":1653.0},{"date":"2021-08-27","close":1707.0},{"date":"2021-08-30","close":1778.0},{"date":"2021-08-31","close":1822.0},{"date":"2021-09-01","close":1778.0},{"date":"2021-09-02","close":1845.0},{"date":"2021-09-03","close":1849.0},{"date":"2021-09-06","close":1845.0},{"date":"2021-09-07","close":1845.0},{"date":"2021-09-08","close":1822.0},{"date":"2021-09-09","close":1778.0},{"date":"2021-09-10","close":1698.0},{"date":"2021-09-13","close":1813.0},{"date":"2021-09-14","close":1813.0},{"date":"2021-09-15","close":1760.0},{"date":"2021-09-16","close":1742.0},{"date":"2021-09-17","close":1778.0},{"date":"2021-09-23","close":1845.0},{"date":"2021-09-24","close":1947.0},{"date":"2021-09-27","close":2031.0},{"date":"2021-09-28","close":2022.0},{"date":"2021-09-29","close":2005.0},{"date":"2021-09-30","close":2009.0},{"date":"2021-10-01","close":1929.0},{"date":"2021-10-05","close":1893.0},{"date":"2021-10-06","close":1911.0},{"date":"2021-10-07","close":1867.0},{"date":"2021-10-08","close":1818.0},{"date":"2021-10-12","close":1818.0},{"date":"2021-10-13","close":1787.0},{"date":"2021-10-14","close":1733.0},{"date":"2021-10-15","close":1716.0},{"date":"2021-10-18","close":1716.0},{"date":"2021-10-19","close":1698.0},{"date":"2021-10-20","close":1698.0},{"date":"2021-10-21","close":1689.0},{"date":"2021-10-22","close":1644.0},{"date":"2021-10-25","close":1644.0},{"date":"2021-10-26","close":1627.0},{"date":"2021-10-27","close":1618.0},{"date":"2021-10-28","close":1618.0},{"date":"2021-10-29","close":1596.0},{"date":"2021-11-01","close":1582.0},{"date":"2021-11-02","close":1573.0},{"date":"2021-11-03","close":1564.0},{"date":"2021-11-04","close":1564.0},{"date":"2021-11-05","close":1556.0},{"date":"2021-11-08","close":1564.0},{"date":"2021-11-09","close":1564.0},{"date":"2021-11-10","close":1533.0},{"date":"2021-11-11","close":1600.0},{"date":"2021-11-12","close":1733.0},{"date":"2021-11-15","close":1765.0},{"date":"2021-11-16","close":1760.0},{"date":"2021-11-17","close":1667.0},{"date":"2021-11-18","close":1689.0},{"date":"2021-11-19","close":1689.0},{"date":"2021-11-22","close":1676.0},{"date":"2021-11-23","close":1684.0},{"date":"2021-11-24","close":1658.0},{"date":"2021-11-25","close":1729.0},{"date":"2021-11-26","close":1778.0},{"date":"2021-11-29","close":1778.0},{"date":"2021-11-30","close":1760.0},{"date":"2021-12-01","close":1760.0},{"date":"2021-12-02","close":1751.0},{"date":"2021-12-03","close":1751.0},{"date":"2021-12-06","close":1738.0},{"date":"2021-12-07","close":1733.0},{"date":"2021-12-08","close":1778.0},{"date":"2021-12-09","close":1822.0},{"date":"2021-12-10","close":1813.0},{"date":"2021-12-13","close":1822.0},{"date":"2021-12-14","close":1769.0},{"date":"2021-12-15","close":1756.0},{"date":"2021-12-16","close":1765.0},{"date":"2021-12-17","close":1733.0},{"date":"2021-12-20","close":1733.0},{"date":"2021-12-21","close":1733.0},{"date":"2021-12-22","close":1725.0},{"date":"2021-12-23","close":1778.0},{"date":"2021-12-24","close":1778.0},{"date":"2021-12-27","close":1822.0},{"date":"2021-12-28","close":1725.0},{"date":"2021-12-29","close":1822.0},{"date":"2021-12-30","close":1867.0},{"date":"2022-01-03","close":1867.0},{"date":"2022-01-04","close":1862.0},{"date":"2022-01-05","close":1862.0},{"date":"2022-01-06","close":1947.0},{"date":"2022-01-07","close":1867.0},{"date":"2022-01-10","close":1858.0},{"date":"2022-01-11","close":1867.0},{"date":"2022-01-12","close":1933.0},{"date":"2022-01-13","close":1933.0},{"date":"2022-01-14","close":1907.0},{"date":"2022-01-17","close":1907.0},{"date":"2022-01-18","close":1907.0},{"date":"2022-01-19","close":1822.0},{"date":"2022-01-20","close":1938.0},{"date":"2022-01-21","close":1956.0},{"date":"2022-01-24","close":1951.0},{"date":"2022-01-25","close":1862.0},{"date":"2022-01-26","close":1773.0},{"date":"2022-01-27","close":1756.0},{"date":"2022-01-28","close":1507.0},{"date":"2022-02-03","close":1680.0},{"date":"2022-02-04","close":1644.0},{"date":"2022-02-07","close":1671.0},{"date":"2022-02-08","close":1604.0},{"date":"2022-02-09","close":1693.0},{"date":"2022-02-10","close":1693.0},{"date":"2022-02-11","close":1738.0},{"date":"2022-02-14","close":1729.0},{"date":"2022-02-15","close":1725.0},{"date":"2022-02-16","close":1440.0},{"date":"2022-02-17","close":1440.0},{"date":"2022-02-18","close":1410.0},{"date":"2022-02-21","close":1350.0},{"date":"2022-02-22","close":1335.0},{"date":"2022-02-23","close":1330.0},{"date":"2022-02-24","close":1250.0},{"date":"2022-02-25","close":1265.0},{"date":"2022-02-28","close":1250.0},{"date":"2022-03-02","close":1260.0},{"date":"2022-03-03","close":1300.0},{"date":"2022-03-04","close":1300.0},{"date":"2022-03-07","close":1305.0},{"date":"2022-03-08","close":1295.0},{"date":"2022-03-10","close":1290.0},{"date":"2022-03-11","close":1300.0},{"date":"2022-03-14","close":1295.0},{"date":"2022-03-15","close":1340.0},{"date":"2022-03-16","close":1350.0},{"date":"2022-03-17","close":1390.0},{"date":"2022-03-18","close":1405.0},{"date":"2022-03-21","close":1410.0},{"date":"2022-03-22","close":1395.0},{"date":"2022-03-23","close":1380.0},{"date":"2022-03-24","close":1360.0},{"date":"2022-03-25","close":1390.0},{"date":"2022-03-28","close":1430.0},{"date":"2022-03-29","close":1510.0},{"date":"2022-03-30","close":1670.0},{"date":"2022-03-31","close":1710.0},{"date":"2022-04-01","close":1795.0},{"date":"2022-04-04","close":1950.0},{"date":"2022-04-05","close":1920.0},{"date":"2022-04-06","close":1855.0},{"date":"2022-04-07","close":1850.0},{"date":"2022-04-08","close":1815.0},{"date":"2022-04-11","close":1860.0},{"date":"2022-04-12","close":1850.0},{"date":"2022-04-13","close":1830.0},{"date":"2022-04-14","close":1810.0},{"date":"2022-04-15","close":1805.0},{"date":"2022-04-18","close":1790.0},{"date":"2022-04-19","close":1835.0},{"date":"2022-04-20","close":1840.0},{"date":"2022-04-21","close":1815.0},{"date":"2022-04-22","close":1805.0},{"date":"2022-04-25","close":1730.0},{"date":"2022-04-26","close":1800.0},{"date":"2022-04-27","close":1785.0},{"date":"2022-04-28","close":1760.0},{"date":"2022-04-29","close":1790.0},{"date":"2022-05-02","close":1800.0},{"date":"2022-05-03","close":1845.0},{"date":"2022-05-04","close":1840.0},{"date":"2022-05-06","close":1835.0},{"date":"2022-05-09","close":1775.0},{"date":"2022-05-10","close":1745.0},{"date":"2022-05-11","close":1785.0},{"date":"2022-05-12","close":1765.0},{"date":"2022-05-13","close":1680.0},{"date":"2022-05-16","close":1615.0},{"date":"2022-05-17","close":1630.0},{"date":"2022-05-18","close":1595.0},{"date":"2022-05-19","close":1595.0},{"date":"2022-05-20","close":1620.0},{"date":"2022-05-23","close":1570.0},{"date":"2022-05-24","close":1575.0},{"date":"2022-05-25","close":1580.0},{"date":"2022-05-26","close":1560.0},{"date":"2022-05-27","close":1560.0},{"date":"2022-05-30","close":1625.0},{"date":"2022-05-31","close":1640.0},{"date":"2022-06-02","close":1620.0},{"date":"2022-06-03","close":1675.0},{"date":"2022-06-07","close":1770.0},{"date":"2022-06-08","close":1995.0},{"date":"2022-06-09","close":1830.0},{"date":"2022-06-10","close":2045.0},{"date":"2022-06-13","close":1890.0},{"date":"2022-06-14","close":1955.0},{"date":"2022-06-15","close":1940.0},{"date":"2022-06-16","close":1890.0},{"date":"2022-06-17","close":1890.0},{"date":"2022-06-20","close":1815.0},{"date":"2022-06-21","close":1810.0},{"date":"2022-06-22","close":1736.0},{"date":"2022-06-23","close":1600.0},{"date":"2022-06-24","close":1552.0},{"date":"2022-06-27","close":1638.0},{"date":"2022-06-28","close":1726.0},{"date":"2022-06-29","close":1726.0},{"date":"2022-06-30","close":1624.0},{"date":"2022-07-01","close":1580.0},{"date":"2022-07-04","close":1560.0},{"date":"2022-07-05","close":1602.0},{"date":"2022-07-06","close":1600.0},{"date":"2022-07-07","close":1604.0},{"date":"2022-07-08","close":1590.0},{"date":"2022-07-11","close":1564.0},{"date":"2022-07-12","close":1522.0},{"date":"2022-07-13","close":1476.0},{"date":"2022-07-14","close":1398.0},{"date":"2022-07-15","close":1402.0},{"date":"2022-07-18","close":1446.0},{"date":"2022-07-19","close":1440.0},{"date":"2022-07-20","close":1434.0},{"date":"2022-07-21","close":1440.0},{"date":"2022-07-22","close":1420.0},{"date":"2022-07-25","close":1398.0},{"date":"2022-07-26","close":1398.0},{"date":"2022-07-27","close":1390.0},{"date":"2022-07-28","close":1388.0},{"date":"2022-07-29","close":1430.0},{"date":"2022-08-01","close":1436.0},{"date":"2022-08-02","close":1438.0},{"date":"2022-08-03","close":1480.0},{"date":"2022-08-04","close":1472.0},{"date":"2022-08-05","close":1466.0},{"date":"2022-08-08","close":1446.0},{"date":"2022-08-09","close":1474.0},{"date":"2022-08-10","close":1480.0},{"date":"2022-08-11","close":1542.0},{"date":"2022-08-12","close":1520.0},{"date":"2022-08-16","close":1546.0},{"date":"2022-08-17","close":1510.0},{"date":"2022-08-18","close":1520.0},{"date":"2022-08-19","close":1512.0},{"date":"2022-08-22","close":1486.0},{"date":"2022-08-23","close":1418.0},{"date":"2022-08-24","close":1418.0},{"date":"2022-08-25","close":1418.0},{"date":"2022-08-26","close":1384.0},{"date":"2022-08-29","close":1346.0},{"date":"2022-08-30","close":1362.0},{"date":"2022-08-31","close":1356.0},{"date":"2022-09-01","close":1338.0},{"date":"2022-09-02","close":1354.0},{"date":"2022-09-05","close":1344.0},{"date":"2022-09-06","close":1356.0},{"date":"2022-09-07","close":1328.0},{"date":"2022-09-08","close":1330.0},{"date":"2022-09-13","close":1378.0},{"date":"2022-09-14","close":1334.0},{"date":"2022-09-15","close":1326.0},{"date":"2022-09-16","close":1316.0},{"date":"2022-09-19","close":1288.0},{"date":"2022-09-20","close":1298.0},{"date":"2022-09-21","close":1308.0},{"date":"2022-09-22","close":1298.0},{"date":"2022-09-23","close":1250.0},{"date":"2022-09-26","close":1150.0},{"date":"2022-09-27","close":1144.0},{"date":"2022-09-28","close":1128.0},{"date":"2022-09-29","close":1168.0},{"date":"2022-09-30","close":1152.0},{"date":"2022-10-04","close":1234.0},{"date":"2022-10-05","close":1222.0},{"date":"2022-10-06","close":1226.0},{"date":"2022-10-07","close":1246.0},{"date":"2022-10-11","close":1196.0},{"date":"2022-10-12","close":1206.0},{"date":"2022-10-13","close":1186.0},{"date":"2022-10-14","close":1238.0},{"date":"2022-10-17","close":1280.0},{"date":"2022-10-18","close":1290.0},{"date":"2022-10-19","close":1298.0},{"date":"2022-10-20","close":1262.0},{"date":"2022-10-21","close":1248.0},{"date":"2022-10-24","close":1240.0},{"date":"2022-10-25","close":1238.0},{"date":"2022-10-26","close":1224.0},{"date":"2022-10-27","close":1234.0},{"date":"2022-10-28","close":1194.0},{"date":"2022-10-31","close":1238.0},{"date":"2022-11-01","close":1300.0},{"date":"2022-11-02","close":1358.0},{"date":"2022-11-03","close":1366.0},{"date":"2022-11-04","close":1364.0},{"date":"2022-11-07","close":1398.0},{"date":"2022-11-08","close":1396.0},{"date":"2022-11-09","close":1394.0},{"date":"2022-11-10","close":1378.0},{"date":"2022-11-11","close":1332.0},{"date":"2022-11-14","close":1312.0},{"date":"2022-11-15","close":1328.0},{"date":"2022-11-16","close":1342.0},{"date":"2022-11-17","close":1364.0},{"date":"2022-11-18","close":1366.0},{"date":"2022-11-21","close":1352.0},{"date":"2022-11-22","close":1378.0},{"date":"2022-11-23","close":1390.0},{"date":"2022-11-24","close":1398.0},{"date":"2022-11-25","close":1390.0},{"date":"2022-11-28","close":1342.0},{"date":"2022-11-29","close":1362.0},{"date":"2022-11-30","close":1370.0},{"date":"2022-12-01","close":1392.0},{"date":"2022-12-02","close":1404.0},{"date":"2022-12-05","close":1410.0},{"date":"2022-12-06","close":1408.0},{"date":"2022-12-07","close":1408.0},{"date":"2022-12-08","close":1388.0},{"date":"2022-12-09","close":1414.0},{"date":"2022-12-12","close":1402.0},{"date":"2022-12-13","close":1398.0},{"date":"2022-12-14","close":1408.0},{"date":"2022-12-15","close":1396.0},{"date":"2022-12-16","close":1374.0},{"date":"2022-12-19","close":1370.0},{"date":"2022-12-20","close":1370.0},{"date":"2022-12-21","close":1416.0},{"date":"2022-12-22","close":1412.0},{"date":"2022-12-23","close":1410.0},{"date":"2022-12-26","close":1406.0},{"date":"2022-12-27","close":1468.0},{"date":"2022-12-28","close":1402.0},{"date":"2022-12-29","close":1348.0},{"date":"2023-01-02","close":1314.0},{"date":"2023-01-03","close":1314.0},{"date":"2023-01-04","close":1320.0},{"date":"2023-01-05","close":1320.0},{"date":"2023-01-06","close":1316.0},{"date":"2023-01-09","close":1334.0},{"date":"2023-01-10","close":1320.0},{"date":"2023-01-11","close":1336.0},{"date":"2023-01-12","close":1364.0},{"date":"2023-01-13","close":1390.0},{"date":"2023-01-16","close":1410.0},{"date":"2023-01-17","close":1410.0},{"date":"2023-01-18","close":1414.0},{"date":"2023-01-19","close":1416.0},{"date":"2023-01-20","close":1410.0},{"date":"2023-01-25","close":1422.0},{"date":"2023-01-26","close":1422.0},{"date":"2023-01-27","close":1422.0},{"date":"2023-01-30","close":1418.0},{"date":"2023-01-31","close":1410.0},{"date":"2023-02-01","close":1394.0},{"date":"2023-02-02","close":1390.0},{"date":"2023-02-03","close":1388.0},{"date":"2023-02-06","close":1662.0},{"date":"2023-02-07","close":1644.0},{"date":"2023-02-08","close":1682.0},{"date":"2023-02-09","close":1666.0},{"date":"2023-02-10","close":1626.0},{"date":"2023-02-13","close":1628.0},{"date":"2023-02-14","close":1632.0},{"date":"2023-02-15","close":1676.0},{"date":"2023-02-16","close":1612.0},{"date":"2023-02-17","close":1530.0},{"date":"2023-02-20","close":1530.0},{"date":"2023-02-21","close":1502.0},{"date":"2023-02-22","close":1490.0},{"date":"2023-02-23","close":1596.0},{"date":"2023-02-24","close":1630.0},{"date":"2023-02-27","close":1648.0},{"date":"2023-02-28","close":1636.0},{"date":"2023-03-02","close":1806.0},{"date":"2023-03-03","close":1990.0},{"date":"2023-03-06","close":1990.0},{"date":"2023-03-07","close":2100.0},{"date":"2023-03-08","close":2154.0},{"date":"2023-03-09","close":2180.0},{"date":"2023-03-10","close":2114.0},{"date":"2023-03-13","close":2118.0},{"date":"2023-03-14","close":2046.0},{"date":"2023-03-15","close":2086.0},{"date":"2023-03-16","close":2042.0},{"date":"2023-03-17","close":2066.0},{"date":"2023-03-20","close":2150.0},{"date":"2023-03-21","close":2224.0},{"date":"2023-03-22","close":2156.0},{"date":"2023-03-23","close":2098.0},{"date":"2023-03-24","close":2094.0},{"date":"2023-03-27","close":2118.0},{"date":"2023-03-28","close":2060.0},{"date":"2023-03-29","close":1976.0},{"date":"2023-03-30","close":2080.0},{"date":"2023-03-31","close":1998.0},{"date":"2023-04-03","close":2034.0},{"date":"2023-04-04","close":2054.0},{"date":"2023-04-05","close":2066.0},{"date":"2023-04-06","close":2018.0},{"date":"2023-04-07","close":1966.0},{"date":"2023-04-10","close":1982.0},{"date":"2023-04-11","close":2080.0},{"date":"2023-04-12","close":2054.0},{"date":"2023-04-13","close":2052.0},{"date":"2023-04-14","close":2088.0},{"date":"2023-04-17","close":2050.0},{"date":"2023-04-18","close":2080.0},{"date":"2023-04-19","close":2250.0},{"date":"2023-04-20","close":2166.0},{"date":"2023-04-21","close":2170.0},{"date":"2023-04-24","close":2110.0},{"date":"2023-04-25","close":2100.0},{"date":"2023-04-26","close":2042.0},{"date":"2023-04-27","close":2072.0},{"date":"2023-04-28","close":2226.0},{"date":"2023-05-02","close":2268.0},{"date":"2023-05-03","close":2216.0},{"date":"2023-05-04","close":2220.0},{"date":"2023-05-08","close":2236.0},{"date":"2023-05-09","close":2290.0},{"date":"2023-05-10","close":2306.0},{"date":"2023-05-11","close":2258.0},{"date":"2023-05-12","close":2232.0},{"date":"2023-05-15","close":2350.0},{"date":"2023-05-16","close":2280.0},{"date":"2023-05-17","close":2310.0},{"date":"2023-05-18","close":2488.0},{"date":"2023-05-19","close":2390.0},{"date":"2023-05-22","close":2474.0},{"date":"2023-05-23","close":2550.0},{"date":"2023-05-24","close":2520.0},{"date":"2023-05-25","close":2660.0},{"date":"2023-05-26","close":2760.0},{"date":"2023-05-30","close":2700.0},{"date":"2023-05-31","close":2766.0},{"date":"2023-06-01","close":2720.0},{"date":"2023-06-02","close":2714.0},{"date":"2023-06-05","close":2750.0},{"date":"2023-06-07","close":2692.0},{"date":"2023-06-08","close":2748.0},{"date":"2023-06-09","close":2876.0},{"date":"2023-06-12","close":3034.0},{"date":"2023-06-13","close":3000.0},{"date":"2023-06-14","close":3060.0},{"date":"2023-06-15","close":3142.0},{"date":"2023-06-16","close":3334.0},{"date":"2023-06-19","close":3140.0},{"date":"2023-06-20","close":3020.0},{"date":"2023-06-21","close":3066.0},{"date":"2023-06-22","close":3054.0},{"date":"2023-06-23","close":3022.0},{"date":"2023-06-26","close":3154.0},{"date":"2023-06-27","close":3032.0},{"date":"2023-06-28","close":2968.0},{"date":"2023-06-29","close":2872.0},{"date":"2023-06-30","close":2850.0},{"date":"2023-07-03","close":2860.0},{"date":"2023-07-04","close":2958.0},{"date":"2023-07-05","close":3032.0},{"date":"2023-07-06","close":3032.0},{"date":"2023-07-07","close":3036.0},{"date":"2023-07-10","close":3018.0},{"date":"2023-07-11","close":3200.0},{"date":"2023-07-12","close":3358.0},{"date":"2023-07-13","close":3202.0},{"date":"2023-07-14","close":3310.0},{"date":"2023-07-17","close":3284.0},{"date":"2023-07-18","close":3224.0},{"date":"2023-07-19","close":3240.0},{"date":"2023-07-20","close":3304.0},{"date":"2023-07-21","close":3220.0},{"date":"2023-07-24","close":3166.0},{"date":"2023-07-25","close":3070.0},{"date":"2023-07-26","close":2992.0},{"date":"2023-07-27","close":2940.0},{"date":"2023-07-28","close":3078.0},{"date":"2023-07-31","close":3006.0},{"date":"2023-08-01","close":3002.0},{"date":"2023-08-02","close":2998.0},{"date":"2023-08-03","close":3090.0},{"date":"2023-08-04","close":3044.0},{"date":"2023-08-07","close":2974.0},{"date":"2023-08-08","close":3008.0},{"date":"2023-08-09","close":3030.0},{"date":"2023-08-10","close":3070.0},{"date":"2023-08-11","close":3236.0},{"date":"2023-08-14","close":2590.0},{"date":"2023-08-16","close":2740.0},{"date":"2023-08-17","close":2670.0},{"date":"2023-08-18","close":2570.0},{"date":"2023-08-21","close":2632.0},{"date":"2023-08-22","close":2592.0},{"date":"2023-08-23","close":2600.0},{"date":"2023-08-24","close":2584.0},{"date":"2023-08-25","close":2510.0},{"date":"2023-08-28","close":2516.0},{"date":"2023-08-29","close":2580.0},{"date":"2023-08-30","close":2674.0},{"date":"2023-08-31","close":2556.0},{"date":"2023-09-01","close":2530.0},{"date":"2023-09-04","close":2660.0},{"date":"2023-09-05","close":2812.0},{"date":"2023-09-06","close":2766.0},{"date":"2023-09-07","close":2690.0},{"date":"2023-09-08","close":2796.0},{"date":"2023-09-11","close":2918.0},{"date":"2023-09-12","close":3078.0},{"date":"2023-09-13","close":3136.0},{"date":"2023-09-14","close":3140.0},{"date":"2023-09-15","close":3140.0},{"date":"2023-09-18","close":3106.0},{"date":"2023-09-19","close":3100.0},{"date":"2023-09-20","close":3042.0},{"date":"2023-09-21","close":3010.0},{"date":"2023-09-22","close":2980.0},{"date":"2023-09-25","close":3066.0},{"date":"2023-09-26","close":2860.0},{"date":"2023-09-27","close":2860.0},{"date":"2023-10-04","close":2798.0},{"date":"2023-10-05","close":2736.0},{"date":"2023-10-06","close":2794.0},{"date":"2023-10-10","close":2808.0},{"date":"2023-10-11","close":2808.0},{"date":"2023-10-12","close":2800.0},{"date":"2023-10-13","close":2772.0},{"date":"2023-10-16","close":2804.0},{"date":"2023-10-17","close":2892.0},{"date":"2023-10-18","close":2824.0},{"date":"2023-10-19","close":2756.0},{"date":"2023-10-20","close":2644.0},{"date":"2023-10-23","close":2568.0},{"date":"2023-10-24","close":2660.0},{"date":"2023-10-25","close":2820.0},{"date":"2023-10-26","close":2832.0},{"date":"2023-10-27","close":2760.0},{"date":"2023-10-30","close":2790.0},{"date":"2023-10-31","close":2880.0},{"date":"2023-11-01","close":2814.0},{"date":"2023-11-02","close":2792.0},{"date":"2023-11-03","close":2820.0},{"date":"2023-11-06","close":2800.0},{"date":"2023-11-07","close":2720.0},{"date":"2023-11-08","close":2718.0},{"date":"2023-11-09","close":2712.0},{"date":"2023-11-10","close":2800.0},{"date":"2023-11-13","close":2674.0},{"date":"2023-11-14","close":2664.0},{"date":"2023-11-15","close":2764.0},{"date":"2023-11-16","close":2762.0},{"date":"2023-11-17","close":2816.0},{"date":"2023-11-20","close":2844.0},{"date":"2023-11-21","close":2820.0},{"date":"2023-11-22","close":2844.0},{"date":"2023-11-23","close":2868.0},{"date":"2023-11-24","close":2906.0},{"date":"2023-11-27","close":2908.0},{"date":"2023-11-28","close":3066.0},{"date":"2023-11-29","close":3010.0},{"date":"2023-11-30","close":2974.0},{"date":"2023-12-01","close":2984.0},{"date":"2023-12-04","close":2954.0},{"date":"2023-12-05","close":2954.0},{"date":"2023-12-06","close":3004.0},{"date":"2023-12-07","close":2976.0},{"date":"2023-12-08","close":2934.0},{"date":"2023-12-11","close":2992.0},{"date":"2023-12-12","close":2994.0},{"date":"2023-12-13","close":2910.0},{"date":"2023-12-14","close":3000.0},{"date":"2023-12-15","close":2982.0},{"date":"2023-12-18","close":2938.0},{"date":"2023-12-19","close":2910.0},{"date":"2023-12-20","close":2978.0},{"date":"2023-12-21","close":3362.0},{"date":"2023-12-22","close":3360.0},{"date":"2023-12-26","close":3266.0},{"date":"2023-12-27","close":3122.0},{"date":"2023-12-28","close":3172.0},{"date":"2024-01-02","close":3350.0},{"date":"2024-01-03","close":3264.0},{"date":"2024-01-04","close":3578.0},{"date":"2024-01-05","close":3560.0},{"date":"2024-01-08","close":3462.0},{"date":"2024-01-09","close":3464.0},{"date":"2024-01-10","close":3454.0},{"date":"2024-01-11","close":3436.0},{"date":"2024-01-12","close":3452.0},{"date":"2024-01-15","close":3464.0},{"date":"2024-01-16","close":3556.0},{"date":"2024-01-17","close":3508.0},{"date":"2024-01-18","close":3600.0},{"date":"2024-01-19","close":3630.0},{"date":"2024-01-22","close":3650.0},{"date":"2024-01-23","close":3800.0},{"date":"2024-01-24","close":3696.0},{"date":"2024-01-25","close":3728.0},{"date":"2024-01-26","close":3682.0},{"date":"2024-01-29","close":3660.0},{"date":"2024-01-30","close":3652.0},{"date":"2024-01-31","close":3642.0},{"date":"2024-02-01","close":3734.0},{"date":"2024-02-02","close":3694.0},{"date":"2024-02-05","close":3618.0},{"date":"2024-02-06","close":3760.0},{"date":"2024-02-07","close":3760.0},{"date":"2024-02-08","close":3756.0},{"date":"2024-02-13","close":3788.0},{"date":"2024-02-14","close":3774.0},{"date":"2024-02-15","close":3840.0},{"date":"2024-02-16","close":3906.0},{"date":"2024-02-19","close":3996.0},{"date":"2024-02-20","close":3944.0},{"date":"2024-02-21","close":4030.0},{"date":"2024-02-22","close":3952.0},{"date":"2024-02-23","close":3972.0},{"date":"2024-02-26","close":3930.0},{"date":"2024-02-27","close":3812.0},{"date":"2024-02-28","close":3700.0},{"date":"2024-02-29","close":3878.0},{"date":"2024-03-04","close":3790.0},{"date":"2024-03-05","close":3910.0},{"date":"2024-03-06","close":4030.0},{"date":"2024-03-07","close":4290.0},{"date":"2024-03-08","close":4600.0},{"date":"2024-03-11","close":4620.0},{"date":"2024-03-12","close":4650.0},{"date":"2024-03-13","close":4690.0},{"date":"2024-03-14","close":4570.0},{"date":"2024-03-15","close":4510.0},{"date":"2024-03-18","close":4450.0},{"date":"2024-03-19","close":4360.0},{"date":"2024-03-20","close":4330.0},{"date":"2024-03-21","close":4410.0},{"date":"2024-03-22","close":4400.0},{"date":"2024-03-25","close":4430.0},{"date":"2024-03-26","close":4260.0},{"date":"2024-03-27","close":4100.0},{"date":"2024-03-28","close":4080.0},{"date":"2024-03-29","close":4260.0},{"date":"2024-04-01","close":4150.0},{"date":"2024-04-02","close":4160.0},{"date":"2024-04-03","close":4170.0},{"date":"2024-04-04","close":4130.0},{"date":"2024-04-05","close":4200.0},{"date":"2024-04-08","close":4320.0},{"date":"2024-04-09","close":4490.0},{"date":"2024-04-11","close":4640.0},{"date":"2024-04-12","close":4900.0},{"date":"2024-04-15","close":4900.0},{"date":"2024-04-16","close":4900.0},{"date":"2024-04-17","close":4900.0},{"date":"2024-04-18","close":4674.3765},{"date":"2024-04-19","close":4674.3765},{"date":"2024-04-22","close":4674.3765},{"date":"2024-04-23","close":4674.3765},{"date":"2024-04-24","close":4674.3765},{"date":"2024-04-25","close":4674.3765},{"date":"2024-04-26","close":4674.3765},{"date":"2024-04-29","close":4578.9805},{"date":"2024-04-30","close":4698.2251},{"date":"2024-05-02","close":4698.2251},{"date":"2024-05-03","close":5141.8135},{"date":"2024-05-07","close":5160.8926},{"date":"2024-05-08","close":5437.5396},{"date":"2024-05-09","close":5676.0283},{"date":"2024-05-10","close":5819.1216},{"date":"2024-05-13","close":5742.8052},{"date":"2024-05-14","close":5695.1074},{"date":"2024-05-16","close":5981.2935},{"date":"2024-05-17","close":5666.4888},{"date":"2024-05-20","close":5618.7905},{"date":"2024-05-21","close":5542.4741},{"date":"2024-05-22","close":5494.7769},{"date":"2024-05-23","close":5494.7769},{"date":"2024-05-24","close":5637.8701},{"date":"2024-05-27","close":5571.0928},{"date":"2024-05-28","close":5408.9209},{"date":"2024-05-29","close":5265.8276},{"date":"2024-05-30","close":5351.6836},{"date":"2024-05-31","close":5618.7905},{"date":"2024-06-03","close":5399.3813},{"date":"2024-06-04","close":5342.144},{"date":"2024-06-05","close":5246.7485},{"date":"2024-06-07","close":5103.6558},{"date":"2024-06-10","close":5179.9717},{"date":"2024-06-11","close":5246.7485},{"date":"2024-06-12","close":5246.7485},{"date":"2024-06-13","close":5122.7344},{"date":"2024-06-14","close":5122.7344},{"date":"2024-06-17","close":5447.0791},{"date":"2024-06-18","close":5513.8555},{"date":"2024-06-19","close":5342.144},{"date":"2024-06-20","close":5342.144},{"date":"2024-06-21","close":5437.5396},{"date":"2024-06-24","close":5246.7485},{"date":"2024-06-25","close":5103.6558},{"date":"2024-06-26","close":5284.9067},{"date":"2024-06-27","close":5208.5903},{"date":"2024-06-28","close":5170.4321},{"date":"2024-07-01","close":4989.1812},{"date":"2024-07-02","close":4941.4834},{"date":"2024-07-03","close":5065.4976},{"date":"2024-07-04","close":5094.1162},{"date":"2024-07-05","close":4874.7065},{"date":"2024-07-08","close":4807.9297},{"date":"2024-07-09","close":4846.0879},{"date":"2024-07-10","close":4998.7207},{"date":"2024-07-11","close":4912.8647},{"date":"2024-07-12","close":4798.3901},{"date":"2024-07-15","close":4798.3901},{"date":"2024-07-16","close":4765.002},{"date":"2024-07-17","close":4702.9951},{"date":"2024-07-18","close":4516.9736},{"date":"2024-07-19","close":4516.9736},{"date":"2024-07-22","close":4421.5781},{"date":"2024-07-23","close":4531.2827},{"date":"2024-07-24","close":4440.6572},{"date":"2024-07-25","close":4497.8945},{"date":"2024-07-26","close":4412.0386},{"date":"2024-07-29","close":4559.9014},{"date":"2024-07-30","close":4392.9595},{"date":"2024-07-31","close":4536.0527},{"date":"2024-08-01","close":4617.1392},{"date":"2024-08-02","close":4369.1104},{"date":"2024-08-05","close":4092.4639},{"date":"2024-08-06","close":4121.0825},{"date":"2024-08-07","close":4569.4409},{"date":"2024-08-08","close":4512.2036},{"date":"2024-08-09","close":4621.9087},{"date":"2024-08-12","close":4979.6416},{"date":"2024-08-13","close":5008.2603},{"date":"2024-08-14","close":4960.5625},{"date":"2024-08-16","close":4836.5483},{"date":"2024-08-19","close":4836.5483},{"date":"2024-08-20","close":4931.9438},{"date":"2024-08-21","close":4855.6274},{"date":"2024-08-22","close":4769.7715},{"date":"2024-08-23","close":4769.7715},{"date":"2024-08-26","close":4750.6924},{"date":"2024-08-27","close":4621.9087},{"date":"2024-08-28","close":4521.7432},{"date":"2024-08-29","close":4531.2827},{"date":"2024-08-30","close":4431.1177},{"date":"2024-09-02","close":4426.3477},{"date":"2024-09-03","close":4407.2686},{"date":"2024-09-04","close":4273.7153},{"date":"2024-09-05","close":4102.0034},{"date":"2024-09-06","close":4102.0034},{"date":"2024-09-09","close":4197.3989},{"date":"2024-09-10","close":4149.7012},{"date":"2024-09-11","close":4206.9385},{"date":"2024-09-12","close":4206.9385},{"date":"2024-09-13","close":4292.7944},{"date":"2024-09-19","close":4268.9453},{"date":"2024-09-20","close":4454.9663},{"date":"2024-09-23","close":4445.4268},{"date":"2024-09-24","close":4354.8013},{"date":"2024-09-25","close":4268.9453},{"date":"2024-09-26","close":4502.6641},{"date":"2024-09-27","close":4483.585},{"date":"2024-09-30","close":4426.3477},{"date":"2024-10-02","close":4431.1177},{"date":"2024-10-04","close":4674.3765},{"date":"2024-10-07","close":4807.9297},{"date":"2024-10-08","close":4760.2319},{"date":"2024-10-10","close":4846.0879},{"date":"2024-10-11","close":4846.0879},{"date":"2024-10-14","close":4979.6416},{"date":"2024-10-15","close":5170.4321},{"date":"2024-10-16","close":5046.4185},{"date":"2024-10-17","close":4970.1021},{"date":"2024-10-18","close":4884.2461},{"date":"2024-10-21","close":4912.8647},{"date":"2024-10-22","close":4903.3252},{"date":"2024-10-23","close":4855.6274},{"date":"2024-10-24","close":4884.2461},{"date":"2024-10-25","close":5008.2603},{"date":"2024-10-28","close":4893.7856},{"date":"2024-10-29","close":4807.9297},{"date":"2024-10-30","close":5103.6558},{"date":"2024-10-31","close":5141.8135},{"date":"2024-11-01","close":5103.6558},{"date":"2024-11-04","close":5237.209},{"date":"2024-11-05","close":5313.5254},{"date":"2024-11-06","close":5179.9717},{"date":"2024-11-07","close":5113.1953},{"date":"2024-11-08","close":5084.5767},{"date":"2024-11-11","close":5122.7344},{"date":"2024-11-12","close":4893.7856},{"date":"2024-11-13","close":4893.7856},{"date":"2024-11-14","close":5513.8555},{"date":"2024-11-15","close":6105.3076},{"date":"2024-11-18","close":6095.7681},{"date":"2024-11-19","close":5847.7402},{"date":"2024-11-20","close":5647.4097},{"date":"2024-11-21","close":5552.0137},{"date":"2024-11-22","close":5838.2007},{"date":"2024-11-25","close":5971.7539},{"date":"2024-11-26","close":5876.3589},{"date":"2024-11-27","close":5981.2935},{"date":"2024-11-28","close":6153.0054},{"date":"2024-11-29","close":6133.9263},{"date":"2024-12-02","close":6067.1494},{"date":"2024-12-03","close":6086.2285},{"date":"2024-12-04","close":6067.1494},{"date":"2024-12-05","close":6153.0054},{"date":"2024-12-06","close":6009.9121},{"date":"2024-12-09","close":5637.8701},{"date":"2024-12-10","close":5819.1216},{"date":"2024-12-11","close":5819.1216},{"date":"2024-12-12","close":5847.7402},{"date":"2024-12-13","close":5866.8193},{"date":"2024-12-16","close":5885.8979},{"date":"2024-12-17","close":5771.4238},{"date":"2024-12-18","close":5361.2231},{"date":"2024-12-19","close":5361.2231},{"date":"2024-12-20","close":5351.6836},{"date":"2024-12-23","close":5246.7485},{"date":"2024-12-24","close":5237.209},{"date":"2024-12-26","close":5323.0649},{"date":"2024-12-27","close":5352.2061},{"date":"2024-12-30","close":5449.3423},{"date":"2025-01-02","close":5420.2012},{"date":"2025-01-03","close":5497.9102},{"date":"2025-01-06","close":5575.6191},{"date":"2025-01-07","close":5517.3374},{"date":"2025-01-08","close":5293.9243},{"date":"2025-01-09","close":5089.938},{"date":"2025-01-10","close":5225.9287},{"date":"2025-01-13","close":5284.2104},{"date":"2025-01-14","close":5255.0698},{"date":"2025-01-15","close":5216.2153},{"date":"2025-01-16","close":5371.6333},{"date":"2025-01-17","close":5731.0371},{"date":"2025-01-20","close":5672.7554},{"date":"2025-01-21","close":5769.8916},{"date":"2025-01-22","close":5944.7368},{"date":"2025-01-23","close":5808.7461},{"date":"2025-01-24","close":5769.8916},{"date":"2025-01-31","close":5565.9058},{"date":"2025-02-03","close":5478.4829},{"date":"2025-02-04","close":5682.4692},{"date":"2025-02-05","close":5663.042},{"date":"2025-02-06","close":5672.7554},{"date":"2025-02-07","close":5663.042},{"date":"2025-02-10","close":5896.1689},{"date":"2025-02-11","close":5352.2061},{"date":"2025-02-12","close":5206.5015},{"date":"2025-02-13","close":5284.2104},{"date":"2025-02-14","close":5429.915},{"date":"2025-02-17","close":5303.6377},{"date":"2025-02-18","close":5342.4922},{"date":"2025-02-19","close":5352.2061},{"date":"2025-02-20","close":5468.7695},{"date":"2025-02-21","close":5536.7646},{"date":"2025-02-24","close":5740.751},{"date":"2025-02-25","close":5672.7554},{"date":"2025-02-26","close":5663.042},{"date":"2025-02-27","close":5604.7603},{"date":"2025-02-28","close":5692.1826},{"date":"2025-03-04","close":5604.7603},{"date":"2025-03-05","close":5692.1826},{"date":"2025-03-06","close":5769.8916},{"date":"2025-03-07","close":5711.6099},{"date":"2025-03-10","close":5799.0327},{"date":"2025-03-11","close":5876.7417},{"date":"2025-03-12","close":5663.042},{"date":"2025-03-13","close":5789.3188},{"date":"2025-03-14","close":5818.46},{"date":"2025-03-17","close":5964.1641},{"date":"2025-03-18","close":5789.3188},{"date":"2025-03-19","close":5808.7461},{"date":"2025-03-20","close":6226.4321},{"date":"2025-03-21","close":6391.5635},{"date":"2025-03-24","close":6712.1128},{"date":"2025-03-25","close":6770.3945},{"date":"2025-03-26","close":6731.54},{"date":"2025-03-27","close":6838.3901},{"date":"2025-03-28","close":6867.5308},{"date":"2025-03-31","close":6682.9722},{"date":"2025-04-01","close":6789.8218},{"date":"2025-04-02","close":6673.2583},{"date":"2025-04-03","close":6731.54},{"date":"2025-04-04","close":6566.4087},{"date":"2025-04-07","close":6342.9956},{"date":"2025-04-08","close":6255.5728},{"date":"2025-04-09","close":6614.9771},{"date":"2025-04-10","close":6663.5449},{"date":"2025-04-11","close":6886.958},{"date":"2025-04-14","close":7197.7939},{"date":"2025-04-15","close":7294.9302},{"date":"2025-04-16","close":7498.9165},{"date":"2025-04-17","close":7382.353},{"date":"2025-04-18","close":7265.7896},{"date":"2025-04-21","close":7256.0757},{"date":"2025-04-22","close":7275.5029},{"date":"2025-04-23","close":7324.0713},{"date":"2025-04-24","close":7557.1982},{"date":"2025-04-25","close":7596.0527},{"date":"2025-04-28","close":7615.48},{"date":"2025-04-29","close":8013.7383},{"date":"2025-04-30","close":8042.8794},{"date":"2025-05-02","close":8237.1514},{"date":"2025-05-07","close":8479.9922},{"date":"2025-05-08","close":8625.6963},{"date":"2025-05-09","close":8276.0059},{"date":"2025-05-12","close":8120.5884},{"date":"2025-05-13","close":8373.1426},{"date":"2025-05-14","close":8645.124},{"date":"2025-05-15","close":8839.3965},{"date":"2025-05-16","close":8499.4199},{"date":"2025-05-19","close":8878.251},{"date":"2025-05-20","close":8771.4014},{"date":"2025-05-21","close":8635.4102},{"date":"2025-05-22","close":8955.96},{"date":"2025-05-23","close":9363.9316},{"date":"2025-05-26","close":9577.6318},{"date":"2025-05-27","close":9635.9131},{"date":"2025-05-28","close":10626.7031},{"date":"2025-05-29","close":10578.1348},{"date":"2025-05-30","close":11024.9609},{"date":"2025-06-02","close":10976.3936},{"date":"2025-06-04","close":11539.7832},{"date":"2025-06-05","close":11364.9385},{"date":"2025-06-09","close":11122.0977},{"date":"2025-06-10","close":10762.6934},{"date":"2025-06-11","close":11092.957},{"date":"2025-06-12","close":10869.543},{"date":"2025-06-13","close":10607.2754},{"date":"2025-06-16","close":10966.6797},{"date":"2025-06-17","close":10879.2568},{"date":"2025-06-18","close":11432.9336},{"date":"2025-06-19","close":11199.8066},{"date":"2025-06-20","close":11578.6377},{"date":"2025-06-23","close":12346.0137},{"date":"2025-06-24","close":12792.8408},{"date":"2025-06-25","close":13851.625},{"date":"2025-06-26","close":14269.3115},{"date":"2025-06-27","close":13968.1885},{"date":"2025-06-30","close":14211.0293},{"date":"2025-07-01","close":13841.9121},{"date":"2025-07-02","close":13550.5029},{"date":"2025-07-03","close":13064.8223},{"date":"2025-07-04","close":12530.5732},{"date":"2025-07-07","close":13093.9629},{"date":"2025-07-08","close":13647.6396},{"date":"2025-07-09","close":13463.0801},{"date":"2025-07-10","close":12414.0098},{"date":"2025-07-11","close":12307.1592},{"date":"2025-07-14","close":12161.4551},{"date":"2025-07-15","close":12112.8867},{"date":"2025-07-16","close":11899.1875},{"date":"2025-07-17","close":11879.7598},{"date":"2025-07-18","close":11695.2012},{"date":"2025-07-21","close":11326.084},{"date":"2025-07-22","close":11568.9238},{"date":"2025-07-23","close":11559.2109},{"date":"2025-07-24","close":11559.2109},{"date":"2025-07-25","close":11685.4873},{"date":"2025-07-28","close":11306.6562},{"date":"2025-07-29","close":11500.9287},{"date":"2025-07-30","close":11024.9609},{"date":"2025-07-31","close":11054.1025},{"date":"2025-08-01","close":10801.5479},{"date":"2025-08-04","close":11462.0742},{"date":"2025-08-05","close":11704.915},{"date":"2025-08-06","close":11452.3604},{"date":"2025-08-07","close":12054.6055},{"date":"2025-08-08","close":11918.6143},{"date":"2025-08-11","close":11996.3232},{"date":"2025-08-12","close":12025.4648},{"date":"2025-08-13","close":11588.3516},{"date":"2025-08-14","close":11763.1963},{"date":"2025-08-18","close":11277.5156},{"date":"2025-08-19","close":10879.2568},{"date":"2025-08-20","close":10723.8389},{"date":"2025-08-21","close":10918.1113},{"date":"2025-08-22","close":10986.1064},{"date":"2025-08-25","close":11364.9385},{"date":"2025-08-26","close":11267.8018},{"date":"2025-08-27","close":11044.3887},{"date":"2025-08-28","close":11326.084},{"date":"2025-08-29","close":11355.2246},{"date":"2025-09-01","close":11860.333},{"date":"2025-09-02","close":11394.0791},{"date":"2025-09-03","close":11607.7783},{"date":"2025-09-04","close":11520.3564},{"date":"2025-09-05","close":11568.9238},{"date":"2025-09-08","close":12627.709},{"date":"2025-09-09","close":12462.5771},{"date":"2025-09-10","close":12404.2959},{"date":"2025-09-11","close":12423.7227},{"date":"2025-09-12","close":12365.4414},{"date":"2025-09-15","close":12783.127},{"date":"2025-09-16","close":12938.5449},{"date":"2025-09-17","close":12889.9766},{"date":"2025-09-18","close":13365.9443},{"date":"2025-09-19","close":13440.0},{"date":"2025-09-22","close":12753.9863},{"date":"2025-09-23","close":12928.8311},{"date":"2025-09-24","close":12258.5918},{"date":"2025-09-25","close":12501.4316},{"date":"2025-09-26","close":12423.7227},{"date":"2025-09-29","close":12423.7227},{"date":"2025-09-30","close":11938.042},{"date":"2025-10-01","close":12239.1641},{"date":"2025-10-02","close":12307.1592},{"date":"2025-10-10","close":11947.7559},{"date":"2025-10-13","close":12792.8408},{"date":"2025-10-14","close":12520.8594},{"date":"2025-10-15","close":13093.9629},{"date":"2025-10-16","close":12957.9727},{"date":"2025-10-17","close":12336.3008},{"date":"2025-10-20","close":12433.4365},{"date":"2025-10-21","close":11734.0557},{"date":"2025-10-22","close":11442.6475},{"date":"2025-10-23","close":11190.0928},{"date":"2025-10-24","close":11598.0654},{"date":"2025-10-27","close":11607.7783},{"date":"2025-10-28","close":11947.7559},{"date":"2025-10-29","close":11918.6143},{"date":"2025-10-30","close":11539.7832},{"date":"2025-10-31","close":11627.2061},{"date":"2025-11-03","close":11821.4785},{"date":"2025-11-04","close":11840.9053},{"date":"2025-11-05","close":12142.0283},{"date":"2025-11-06","close":12112.8867},{"date":"2025-11-07","close":11947.7559},{"date":"2025-11-10","close":12773.4131},{"date":"2025-11-11","close":12384.8682},{"date":"2025-11-12","close":12705.418},{"date":"2025-11-13","close":12996.8271},{"date":"2025-11-14","close":12384.8682},{"date":"2025-11-17","close":12355.7275},{"date":"2025-11-18","close":12035.1777},{"date":"2025-11-19","close":12608.2822},{"date":"2025-11-20","close":13307.6621},{"date":"2025-11-21","close":12909.4043},{"date":"2025-11-24","close":12967.6855},{"date":"2025-11-25","close":13764.2031},{"date":"2025-11-26","close":14667.5693},{"date":"2025-11-27","close":14677.2832},{"date":"2025-11-28","close":15182.3916},{"date":"2025-12-01","close":14822.9873},{"date":"2025-12-02","close":14910.4102},{"date":"2025-12-03","close":14483.0107},{"date":"2025-12-04","close":14667.5693},{"date":"2025-12-05","close":15541.7959},{"date":"2025-12-08","close":15308.6689},{"date":"2025-12-09","close":14861.8418},{"date":"2025-12-10","close":15104.6826},{"date":"2025-12-11","close":14599.5742},{"date":"2025-12-12","close":14551.0059},{"date":"2025-12-15","close":13900.1934},{"date":"2025-12-16","close":13521.3623},{"date":"2025-12-17","close":13385.3711},{"date":"2025-12-18","close":13191.0996},{"date":"2025-12-19","close":13404.7988},{"date":"2025-12-22","close":12802.5547},{"date":"2025-12-23","close":12724.8457},{"date":"2025-12-24","close":12705.418},{"date":"2025-12-26","close":12550.0},{"date":"2025-12-29","close":12960.0},{"date":"2025-12-30","close":12810.0},{"date":"2026-01-02","close":12970.0},{"date":"2026-01-05","close":12720.0},{"date":"2026-01-06","close":12710.0},{"date":"2026-01-07","close":12330.0},{"date":"2026-01-08","close":12370.0},{"date":"2026-01-09","close":12090.0},{"date":"2026-01-12","close":11890.0},{"date":"2026-01-13","close":11910.0},{"date":"2026-01-14","close":12270.0},{"date":"2026-01-15","close":12080.0},{"date":"2026-01-16","close":12090.0},{"date":"2026-01-19","close":12250.0},{"date":"2026-01-20","close":12400.0},{"date":"2026-01-21","close":12450.0},{"date":"2026-01-22","close":13210.0},{"date":"2026-01-23","close":13510.0},{"date":"2026-01-26","close":14010.0},{"date":"2026-01-27","close":14200.0},{"date":"2026-01-28","close":15190.0},{"date":"2026-01-29","close":16990.0},{"date":"2026-01-30","close":15840.0},{"date":"2026-02-02","close":14630.0},{"date":"2026-02-03","close":13910.0},{"date":"2026-02-04","close":13670.0},{"date":"2026-02-05","close":13390.0},{"date":"2026-02-06","close":13270.0},{"date":"2026-02-09","close":13950.0},{"date":"2026-02-10","close":14220.0},{"date":"2026-02-11","close":14220.0},{"date":"2026-02-12","close":14590.0},{"date":"2026-02-13","close":13990.0},{"date":"2026-02-19","close":14650.0},{"date":"2026-02-20","close":15460.0},{"date":"2026-02-23","close":15050.0},{"date":"2026-02-24","close":14710.0},{"date":"2026-02-25","close":14450.0},{"date":"2026-02-26","close":13940.0},{"date":"2026-02-27","close":14050.0},{"date":"2026-03-03","close":13600.0},{"date":"2026-03-04","close":12550.0},{"date":"2026-03-05","close":13260.0},{"date":"2026-03-06","close":13700.0},{"date":"2026-03-09","close":13660.0},{"date":"2026-03-10","close":13270.0},{"date":"2026-03-11","close":13050.0},{"date":"2026-03-12","close":12720.0},{"date":"2026-03-13","close":12880.0},{"date":"2026-03-16","close":12570.0},{"date":"2026-03-17","close":12640.0},{"date":"2026-03-18","close":12800.0},{"date":"2026-03-19","close":12620.0},{"date":"2026-03-20","close":12720.0},{"date":"2026-03-23","close":12050.0},{"date":"2026-03-24","close":12230.0},{"date":"2026-03-25","close":12430.0},{"date":"2026-03-26","close":12110.0},{"date":"2026-03-27","close":12250.0},{"date":"2026-03-30","close":11860.0},{"date":"2026-03-31","close":11510.0},{"date":"2026-04-01","close":12110.0},{"date":"2026-04-02","close":11750.0},{"date":"2026-04-03","close":11470.0},{"date":"2026-04-06","close":11240.0},{"date":"2026-04-07","close":11800.0},{"date":"2026-04-08","close":11920.0},{"date":"2026-04-09","close":11720.0},{"date":"2026-04-10","close":11660.0},{"date":"2026-04-13","close":11530.0},{"date":"2026-04-14","close":11590.0},{"date":"2026-04-15","close":11730.0},{"date":"2026-04-16","close":12220.0},{"date":"2026-04-17","close":12120.0},{"date":"2026-04-20","close":11550.0},{"date":"2026-04-21","close":11340.0},{"date":"2026-04-22","close":11050.0},{"date":"2026-04-23","close":11170.0},{"date":"2026-04-24","close":11250.0},{"date":"2026-04-27","close":11060.0},{"date":"2026-04-28","close":11010.0},{"date":"2026-04-29","close":10910.0},{"date":"2026-04-30","close":10820.0},{"date":"2026-05-04","close":10450.0},{"date":"2026-05-06","close":10100.0},{"date":"2026-05-07","close":10070.0},{"date":"2026-05-08","close":10440.0},{"date":"2026-05-11","close":10330.0},{"date":"2026-05-12","close":9980.0},{"date":"2026-05-13","close":10070.0},{"date":"2026-05-14","close":10560.0},{"date":"2026-05-15","close":10450.0},{"date":"2026-05-18","close":10020.0},{"date":"2026-05-19","close":10300.0},{"date":"2026-05-20","close":10130.0},{"date":"2026-05-21","close":9900.0},{"date":"2026-05-22","close":10460.0},{"date":"2026-05-26","close":9930.0},{"date":"2026-05-27","close":9400.0},{"date":"2026-05-28","close":9860.0},{"date":"2026-05-29","close":9560.0},{"date":"2026-06-01","close":9400.0},{"date":"2026-06-02","close":9560.0},{"date":"2026-06-04","close":9350.0},{"date":"2026-06-05","close":9020.0},{"date":"2026-06-08","close":8850.0},{"date":"2026-06-09","close":9330.0},{"date":"2026-06-10","close":9310.0},{"date":"2026-06-11","close":9830.0},{"date":"2026-06-12","close":9800.0},{"date":"2026-06-15","close":10350.0},{"date":"2026-06-16","close":10070.0},{"date":"2026-06-17","close":10110.0},{"date":"2026-06-18","close":10150.0},{"date":"2026-06-19","close":9850.0},{"date":"2026-06-22","close":9750.0},{"date":"2026-06-23","close":9220.0},{"date":"2026-06-24","close":9220.0},{"date":"2026-06-25","close":8980.0},{"date":"2026-06-26","close":9360.0},{"date":"2026-06-29","close":10110.0},{"date":"2026-06-30","close":10060.0},{"date":"2026-07-01","close":10040.0},{"date":"2026-07-02","close":10050.0},{"date":"2026-07-03","close":10220.0},{"date":"2026-07-06","close":10400.0},{"date":"2026-07-07","close":10460.0},{"date":"2026-07-08","close":10220.0},{"date":"2026-07-09","close":9990.0},{"date":"2026-07-10","close":10660.0},{"date":"2026-07-13","close":10300.0},{"date":"2026-07-14","close":10190.0},{"date":"2026-07-15","close":10210.0},{"date":"2026-07-16","close":10040.0},{"date":"2026-07-20","close":9600.0},{"date":"2026-07-21","close":9930.0},{"date":"2026-07-22","close":9550.0},{"date":"2026-07-23","close":9850.0},{"date":"2026-07-24","close":9630.0},{"date":"2026-07-27","close":9900.0},{"date":"2026-07-28","close":9460.0},{"date":"2026-07-29","close":9430.0},{"date":"2026-07-30","close":9490.0},{"date":"2026-07-31","close":9990.0},{"date":"2026-08-03","close":9780.0},{"date":"2026-08-04","close":10350.0},{"date":"2026-08-05","close":10360.0},{"date":"2026-08-06","close":10660.0},{"date":"2026-08-07","close":10530.0},{"date":"2026-08-10","close":10730.0},{"date":"2026-08-11","close":10980.0},{"date":"2026-08-12","close":10790.0},{"date":"2026-08-13","close":10730.0},{"date":"2026-08-14","close":10710.0},{"date":"2026-08-18","close":10940.0},{"date":"2026-08-19","close":10510.0},{"date":"2026-08-20","close":10830.0},{"date":"2026-08-21","close":10780.0},{"date":"2026-08-24","close":10490.0},{"date":"2026-08-25","close":10770.0},{"date":"2026-08-26","close":10640.0},{"date":"2026-08-27","close":10650.0},{"date":"2026-08-28","close":10900.0},{"date":"2026-08-31","close":10750.0},{"date":"2026-09-01","close":11310.0},{"date":"2026-09-02","close":10970.0},{"date":"2026-09-03","close":11110.0},{"date":"2026-09-04","close":10650.0},{"date":"2026-09-07","close":11050.0},{"date":"2026-09-08","close":10600.0},{"date":"2026-09-09","close":10200.0},{"date":"2026-09-10","close":10570.0},{"date":"2026-09-11","close":10490.0},{"date":"2026-09-14","close":10730.0},{"date":"2026-09-15","close":10750.0},{"date":"2026-09-16","close":10400.0},{"date":"2026-09-17","close":10510.0},{"date":"2026-09-18","close":10500.0},{"date":"2026-09-21","close":10210.0},{"date":"2026-09-22","close":10010.0},{"date":"2026-09-23","close":10040.0},{"date":"2026-09-28","close":9990.0},{"date":"2026-09-29","close":9840.0},{"date":"2026-09-30","close":9460.0},{"date":"2026-10-01","close":9890.0},{"date":"2026-10-02","close":9780.0},{"date":"2026-10-06","close":9690.0},{"date":"2026-10-07","close":9920.0},{"date":"2026-10-08","close":9880.0},{"date":"2026-10-12","close":9740.0},{"date":"2026-10-13","close":9970.0},{"date":"2026-10-14","close":9750.0},{"date":"2026-10-15","close":9650.0},{"date":"2026-10-16","close":9510.0},{"date":"2026-10-19","close":10050.0},{"date":"2026-10-20","close":9860.0},{"date":"2026-10-21","close":10040.0},{"date":"2026-10-22","close":9790.0},{"date":"2026-10-23","close":9720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5678.0,"foreign_net":19886.0,"institution_net":-14208.0},{"date":"2026-10-21","retail_net":-791.0,"foreign_net":-568.0,"institution_net":1359.0},{"date":"2026-10-20","retail_net":-5160.0,"foreign_net":15038.0,"institution_net":-9878.0},{"date":"2026-10-19","retail_net":-34300.0,"foreign_net":4972.0,"institution_net":29328.0},{"date":"2026-10-16","retail_net":-6431.0,"foreign_net":7232.0,"institution_net":-801.0},{"date":"2026-10-15","retail_net":-12722.0,"foreign_net":-20830.0,"institution_net":33552.0},{"date":"2026-10-14","retail_net":-1951.0,"foreign_net":7963.0,"institution_net":-6012.0},{"date":"2026-10-13","retail_net":-27406.0,"foreign_net":-12553.0,"institution_net":39959.0},{"date":"2026-10-12","retail_net":-644.0,"foreign_net":5909.0,"institution_net":-5265.0},{"date":"2026-10-08","retail_net":-407.0,"foreign_net":1103.0,"institution_net":-696.0},{"date":"2026-10-07","retail_net":-18286.0,"foreign_net":16725.0,"institution_net":1561.0},{"date":"2026-10-06","retail_net":-14015.0,"foreign_net":-4037.0,"institution_net":18052.0},{"date":"2026-10-02","retail_net":18389.0,"foreign_net":2696.0,"institution_net":-21085.0},{"date":"2026-10-01","retail_net":-12599.0,"foreign_net":-44701.0,"institution_net":57300.0},{"date":"2026-09-30","retail_net":42965.0,"foreign_net":-20716.0,"institution_net":-22249.0},{"date":"2026-09-29","retail_net":-69.0,"foreign_net":3532.0,"institution_net":-3463.0},{"date":"2026-09-28","retail_net":-12124.0,"foreign_net":12405.0,"institution_net":-281.0},{"date":"2026-09-23","retail_net":12491.0,"foreign_net":12631.0,"institution_net":-25122.0},{"date":"2026-09-22","retail_net":21775.0,"foreign_net":7430.0,"institution_net":-29205.0},{"date":"2026-09-21","retail_net":6408.0,"foreign_net":-27199.0,"institution_net":20791.0},{"date":"2026-09-18","retail_net":-5342.0,"foreign_net":-34761.0,"institution_net":40103.0},{"date":"2026-09-17","retail_net":-8188.0,"foreign_net":-6117.0,"institution_net":14305.0},{"date":"2026-09-16","retail_net":13725.0,"foreign_net":-10720.0,"institution_net":-3005.0},{"date":"2026-09-15","retail_net":-4312.0,"foreign_net":-12123.0,"institution_net":16435.0},{"date":"2026-09-14","retail_net":-22411.0,"foreign_net":11937.0,"institution_net":10474.0},{"date":"2026-09-11","retail_net":3968.0,"foreign_net":9081.0,"institution_net":-13049.0},{"date":"2026-09-10","retail_net":-7519.0,"foreign_net":-6776.0,"institution_net":14295.0},{"date":"2026-09-09","retail_net":43512.0,"foreign_net":-18787.0,"institution_net":-24725.0},{"date":"2026-09-08","retail_net":34376.0,"foreign_net":-22679.0,"institution_net":-11697.0},{"date":"2026-09-07","retail_net":19492.0,"foreign_net":24444.0,"institution_net":-43936.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-5678.0,"foreign_net":19886.0,"institution_net":-14208.0},"d3":{"retail_net":-11629.0,"foreign_net":34356.0,"institution_net":-22727.0},"d7":{"retail_net":-67033.0,"foreign_net":33693.0,"institution_net":33340.0},"d14":{"retail_net":-122001.0,"foreign_net":-1165.0,"institution_net":123166.0},"d30":{"retail_net":16746.0,"foreign_net":-79583.0,"institution_net":62837.0}},"analysis":"최근 5일 외국인 순매수 4.66만, 기관 순매수 5800.00. 30일 누적: 외국인 -7.96만, 기관 6.28만.","foreign_flow":46560.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5800.0},"insider_trades":[],"price_analysis":{"current":9650.0,"low_30d":9330.0,"support":9497.0,"high_30d":11000.0,"change_1d":-1.4,"change_7d":-3.2,"change_30d":-8.2,"resistance":10833.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.51,"per":5.85,"quarter":"2024-Q2"},{"pbr":1.85,"per":3.75,"quarter":"2024-Q3"},{"pbr":2.1,"per":4.33,"quarter":"2024-Q4"},{"pbr":2.39,"per":5.07,"quarter":"2025-Q1"},{"pbr":4.59,"per":10.37,"quarter":"2025-Q2"},{"pbr":3.38,"per":8.66,"quarter":"2025-Q3"},{"pbr":3.38,"per":8.89,"quarter":"2025-Q4"},{"pbr":2.97,"per":7.29,"quarter":"2026-Q1"},{"pbr":2.38,"per":6.01,"quarter":"2026-Q2"},{"pbr":1.99,"per":5.76,"quarter":"현재"}],"timeline":[{"close":5170.4321,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4426.3477,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5449.3423,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6682.9722,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14211.0293,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11938.042,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12810.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11510.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10060.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.84,"pbr_5y_low":1.85,"per_5y_avg":6.69,"per_5y_low":3.75,"current_pbr":1.99,"current_per":5.76,"pbr_5y_high":4.59,"per_5y_high":10.37,"pbr_5y_median":2.51,"per_5y_median":6.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":33.3,"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":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 3.6배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"FINANCIAL CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.5%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 5.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.57,"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":19.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.91,"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":2.51,"per":5.85,"close":5170.4321,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.85,"per":3.75,"close":4426.3477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.1,"per":4.33,"close":5449.3423,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":5.07,"close":6682.9722,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.59,"per":10.37,"close":14211.0293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":8.66,"close":11938.042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.38,"per":8.89,"close":12810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.97,"per":7.29,"close":11510.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":6.01,"close":10060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.8배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"9.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":446.54,"pbr":null,"per":null,"roa":0.020112309193059456,"roe":0.09193552671506221,"revenue":338806116000.0,"market_cap":null,"net_income":21998071000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19095810537257243,"total_assets":1093761576000.0,"total_equity":239277152000.0,"profit_margin":0.06492819923002807,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32329191000.0,"operating_margin":0.09542091914302987},{"eps":457.11,"pbr":2.54,"per":7.92,"roa":0.021726893861926756,"roe":0.10253130841724468,"revenue":301224262000.0,"market_cap":550300000000.0,"net_income":22518746000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17398942121069916,"total_assets":1036445713000.0,"total_equity":219627998000.0,"profit_margin":0.07475741114107202,"dividend_yield":3.31,"fiscal_quarter":"Q1","operating_income":25950989000.0,"operating_margin":0.08615172240010335},{"eps":339.16,"pbr":null,"per":null,"roa":0.016684985183626377,"roe":0.0779258393847274,"revenue":282091218000.0,"market_cap":null,"net_income":16708044000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1786257840894572,"total_assets":1001382010000.0,"total_equity":214409548000.0,"profit_margin":0.05922922421498425,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24027632000.0,"operating_margin":0.08517681681249645},{"eps":431.18,"pbr":null,"per":null,"roa":0.02370535062935301,"roe":0.10627048149799867,"revenue":270810321000.0,"market_cap":null,"net_income":21241516000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18466963820038454,"total_assets":896064198000.0,"total_equity":199881620000.0,"profit_margin":0.07843687759596134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25967830000.0,"operating_margin":0.09588936604820168},{"eps":351.85,"pbr":null,"per":null,"roa":0.021678101337325697,"roe":0.09884987103997049,"revenue":238768322000.0,"market_cap":null,"net_income":17333255000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19219934878966063,"total_assets":799574406000.0,"total_equity":175349293000.0,"profit_margin":0.07259444994549989,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23748557000.0,"operating_margin":0.09946276290369875},{"eps":318.09,"pbr":null,"per":null,"roa":0.02051918693647312,"roe":0.09917615363012997,"revenue":230098638000.0,"market_cap":null,"net_income":15670431000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1821754546847861,"total_assets":763696488000.0,"total_equity":158006037000.0,"profit_margin":0.06810310194013404,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21099937000.0,"operating_margin":0.09169953018148677},{"eps":278.05,"pbr":null,"per":null,"roa":0.019362868786738353,"roe":0.09301821272470935,"revenue":200716549584.0,"market_cap":null,"net_income":13697903678.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18123854880624063,"total_assets":707431519000.0,"total_equity":147260448000.0,"profit_margin":0.06824501370908341,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18400692908.0,"operating_margin":0.09167501606687045},{"eps":422.94,"pbr":null,"per":null,"roa":0.034471543811807524,"roe":0.1537409249672449,"revenue":235137876283.0,"market_cap":null,"net_income":20835688217.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20137339886497627,"total_assets":604431537234.0,"total_equity":135524670620.0,"profit_margin":0.08861051458984526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28419842033.0,"operating_margin":0.12086458584322383},{"eps":299.74,"pbr":null,"per":null,"roa":0.026364416529149722,"roe":0.12636432695666858,"revenue":210444797546.0,"market_cap":null,"net_income":14766275870.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18006161801988554,"total_assets":560083544943.0,"total_equity":116854781928.0,"profit_margin":0.07016697985500125,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21011582066.0,"operating_margin":0.09984367544846144},{"eps":258.34,"pbr":null,"per":null,"roa":0.021779732258017617,"roe":0.12466176386835318,"revenue":185959470587.0,"market_cap":null,"net_income":12726533236.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19276265209751525,"total_assets":584329186660.0,"total_equity":102088506059.0,"profit_margin":0.0684371341552404,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18434523994.0,"operating_margin":0.09913194491148823},{"eps":200.03,"pbr":null,"per":null,"roa":0.01981462056499681,"roe":0.10185499562715623,"revenue":164336715666.0,"market_cap":null,"net_income":9854387683.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20341856855616977,"total_assets":497329113655.0,"total_equity":96749183703.0,"profit_margin":0.05996461376913593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16817512824.0,"operating_margin":0.10233569994291551},{"eps":125.28,"pbr":null,"per":null,"roa":0.013362908598750521,"roe":0.06858854260981899,"revenue":147457567679.0,"market_cap":null,"net_income":6171907480.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17652416741109048,"total_assets":461868569585.0,"total_equity":89984525770.0,"profit_margin":0.04185548139133564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9934814417.0,"operating_margin":0.06737405596318442}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":883.39,"per":5.85,"date":"2024-06","close":5170.43,"source":"reported"},{"eps":883.39,"per":5.13,"date":"2024-07","close":4536.05,"source":"reported"},{"eps":883.39,"per":5.02,"date":"2024-08","close":4431.12,"source":"reported"},{"eps":1181.05,"per":3.75,"date":"2024-09","close":4426.35,"source":"reported"},{"eps":1181.05,"per":4.35,"date":"2024-10","close":5141.81,"source":"reported"},{"eps":1181.05,"per":5.19,"date":"2024-11","close":6133.93,"source":"reported"},{"eps":1259.07,"per":4.33,"date":"2024-12","close":5449.34,"source":"reported"},{"eps":1259.07,"per":4.42,"date":"2025-01","close":5565.91,"source":"reported"},{"eps":1259.07,"per":4.52,"date":"2025-02","close":5692.18,"source":"reported"},{"eps":1318.82,"per":5.07,"date":"2025-03","close":6682.97,"source":"reported"},{"eps":1318.82,"per":6.1,"date":"2025-04","close":8042.88,"source":"reported"},{"eps":1318.82,"per":8.36,"date":"2025-05","close":11024.96,"source":"reported"},{"eps":1370.93,"per":10.37,"date":"2025-06","close":14211.03,"source":"reported"},{"eps":1370.93,"per":8.06,"date":"2025-07","close":11054.1,"source":"reported"},{"eps":1370.93,"per":8.28,"date":"2025-08","close":11355.22,"source":"reported"},{"eps":1379.17,"per":8.66,"date":"2025-09","close":11938.04,"source":"reported"},{"eps":1379.17,"per":8.43,"date":"2025-10","close":11627.21,"source":"reported"},{"eps":1379.17,"per":11.01,"date":"2025-11","close":15182.39,"source":"reported"},{"eps":1440.28,"per":8.89,"date":"2025-12","close":12810.0,"source":"reported"},{"eps":1440.28,"per":11.0,"date":"2026-01","close":15840.0,"source":"reported"},{"eps":1440.28,"per":9.76,"date":"2026-02","close":14050.0,"source":"reported"},{"eps":1579.3,"per":7.29,"date":"2026-03","close":11510.0,"source":"reported"},{"eps":1579.3,"per":6.85,"date":"2026-04","close":10820.0,"source":"reported"},{"eps":1579.3,"per":6.05,"date":"2026-05","close":9560.0,"source":"reported"},{"eps":1673.99,"per":6.01,"date":"2026-06","close":10060.0,"source":"reported"},{"eps":1673.99,"per":5.97,"date":"2026-07","close":9990.0,"source":"reported"},{"eps":1673.99,"per":6.42,"date":"2026-08","close":10750.0,"source":"reported"},{"eps":1673.99,"per":5.65,"date":"2026-09","close":9460.0,"source":"reported"},{"eps":1673.99,"per":5.81,"date":"2026-10","close":9720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.78,"std":2.06,"count":29,"current":5.81,"lower_1sd":4.72,"upper_1sd":8.84},"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":"인카금융서비스","phase":"above-fold","symbol_resolved":true}