{"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":"2026-10-23T09:38:05.001786+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.6,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-10.9,"direction":"higher_better","percentile":37}],"summary":"매출 +2.6%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.9,"direction":"higher_better","percentile":39}],"summary":"RSI 41","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.64,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":88.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.6x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"아모레퍼시픽홀딩스(002790)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1.88조. 현재가 24,550원, 전일 대비 -1.8%, 30일 -5.9%. PER 5.5배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.82만, 기관 순매도 1.47만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.44%","value_pct":1.44},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.44},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-248.27087623709303,"grade":"D","trend":"하락","atr_14":921.4285714285714,"rsi_14":41.0,"sma_20":25640.0,"sma_60":25946.666666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-248.27)가 시그널선(-220.33)을 하회합니다(데드크로스). 현재가가 SMA20(25640)과 SMA60(25947) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24400~26880 (현재 위치 6%).","bb_lower":24400.0,"bb_upper":26880.0,"macd_signal":-220.3287456953383},"change_pct":-2.2,"chart_data":[{"date":"2024-10-23","open":22429,"high":22720,"low":22186,"close":22526,"volume":97630},{"date":"2024-10-24","open":22477,"high":22574,"low":22235,"close":22526,"volume":81967},{"date":"2024-10-25","open":22380,"high":22429,"low":21458,"close":21652,"volume":217914},{"date":"2024-10-28","open":21652,"high":22283,"low":21652,"close":22186,"volume":92298},{"date":"2024-10-29","open":22138,"high":22574,"low":22040,"close":22429,"volume":77237},{"date":"2024-10-30","open":22477,"high":23011,"low":22332,"close":22380,"volume":109312},{"date":"2024-10-31","open":22380,"high":22380,"low":21555,"close":21701,"volume":320805},{"date":"2024-11-01","open":22866,"high":23303,"low":21846,"close":22477,"volume":447417},{"date":"2024-11-04","open":22526,"high":23594,"low":22332,"close":23400,"volume":241403},{"date":"2024-11-05","open":23254,"high":23643,"low":23157,"close":23303,"volume":137909},{"date":"2024-11-06","open":23497,"high":23497,"low":22769,"close":23157,"volume":133899},{"date":"2024-11-07","open":23011,"high":23400,"low":22574,"close":23206,"volume":95446},{"date":"2024-11-08","open":23254,"high":23497,"low":22866,"close":23060,"volume":98191},{"date":"2024-11-11","open":22817,"high":22866,"low":21749,"close":21943,"volume":166046},{"date":"2024-11-12","open":21701,"high":21895,"low":21069,"close":21361,"volume":191790},{"date":"2024-11-13","open":21167,"high":21701,"low":21070,"close":21458,"volume":114913},{"date":"2024-11-14","open":21458,"high":21604,"low":20875,"close":21604,"volume":158120},{"date":"2024-11-15","open":21604,"high":21895,"low":21118,"close":21555,"volume":123791},{"date":"2024-11-18","open":21264,"high":21943,"low":21070,"close":21798,"volume":93384},{"date":"2024-11-19","open":21604,"high":21798,"low":21506,"close":21604,"volume":54117},{"date":"2024-11-20","open":21506,"high":21701,"low":21215,"close":21409,"volume":82942},{"date":"2024-11-21","open":21361,"high":21749,"low":21264,"close":21312,"volume":75389},{"date":"2024-11-22","open":21458,"high":21749,"low":21264,"close":21506,"volume":49239},{"date":"2024-11-25","open":21798,"high":22186,"low":21652,"close":21798,"volume":114261},{"date":"2024-11-26","open":21798,"high":22040,"low":21555,"close":21992,"volume":69372},{"date":"2024-11-27","open":21992,"high":22089,"low":21652,"close":21895,"volume":86064},{"date":"2024-11-28","open":21943,"high":22186,"low":21701,"close":22040,"volume":56396},{"date":"2024-11-29","open":22040,"high":22040,"low":21312,"close":21458,"volume":83512},{"date":"2024-12-02","open":21604,"high":21846,"low":21312,"close":21506,"volume":81155},{"date":"2024-12-03","open":21701,"high":22283,"low":21701,"close":22186,"volume":155093},{"date":"2024-12-04","open":21555,"high":22089,"low":21409,"close":21604,"volume":151729},{"date":"2024-12-05","open":21652,"high":21749,"low":21070,"close":21070,"volume":99572},{"date":"2024-12-06","open":21167,"high":21361,"low":20535,"close":20730,"volume":118130},{"date":"2024-12-09","open":20487,"high":20584,"low":20001,"close":20050,"volume":113828},{"date":"2024-12-10","open":20099,"high":21458,"low":20099,"close":21215,"volume":160742},{"date":"2024-12-11","open":21215,"high":21555,"low":21167,"close":21506,"volume":95941},{"date":"2024-12-12","open":21652,"high":21798,"low":21312,"close":21555,"volume":182581},{"date":"2024-12-13","open":21555,"high":22040,"low":21409,"close":21846,"volume":74614},{"date":"2024-12-16","open":22089,"high":22380,"low":21749,"close":21943,"volume":65182},{"date":"2024-12-17","open":21992,"high":21992,"low":21604,"close":21604,"volume":86559},{"date":"2024-12-18","open":21652,"high":21798,"low":21409,"close":21701,"volume":42223},{"date":"2024-12-19","open":21409,"high":21604,"low":21118,"close":21264,"volume":73851},{"date":"2024-12-20","open":21264,"high":21652,"low":21021,"close":21312,"volume":69703},{"date":"2024-12-23","open":21118,"high":21604,"low":21118,"close":21604,"volume":44686},{"date":"2024-12-24","open":21555,"high":21846,"low":21361,"close":21409,"volume":49368},{"date":"2024-12-26","open":21361,"high":21555,"low":20827,"close":20972,"volume":90034},{"date":"2024-12-27","open":20972,"high":21021,"low":20196,"close":20390,"volume":82130},{"date":"2024-12-30","open":20293,"high":20487,"low":20099,"close":20196,"volume":74017},{"date":"2025-01-02","open":20244,"high":20438,"low":19759,"close":20147,"volume":86927},{"date":"2025-01-03","open":20001,"high":20875,"low":20001,"close":20633,"volume":82306},{"date":"2025-01-06","open":20972,"high":22332,"low":20972,"close":22186,"volume":332891},{"date":"2025-01-07","open":22186,"high":22429,"low":21895,"close":21943,"volume":106095},{"date":"2025-01-08","open":21895,"high":22526,"low":21749,"close":22186,"volume":81521},{"date":"2025-01-09","open":22089,"high":22477,"low":21943,"close":21943,"volume":124242},{"date":"2025-01-10","open":21992,"high":22526,"low":21846,"close":21992,"volume":85998},{"date":"2025-01-13","open":21846,"high":22477,"low":21798,"close":22138,"volume":97408},{"date":"2025-01-14","open":22235,"high":22235,"low":21604,"close":21943,"volume":114673},{"date":"2025-01-15","open":21992,"high":22235,"low":21798,"close":22040,"volume":70275},{"date":"2025-01-16","open":22283,"high":23400,"low":22283,"close":23303,"volume":279367},{"date":"2025-01-17","open":23206,"high":23788,"low":23060,"close":23303,"volume":142349},{"date":"2025-01-20","open":23400,"high":23497,"low":22963,"close":23303,"volume":94528},{"date":"2025-01-21","open":23400,"high":23594,"low":23060,"close":23303,"volume":68968},{"date":"2025-01-22","open":23594,"high":23885,"low":23254,"close":23497,"volume":122685},{"date":"2025-01-23","open":23691,"high":23691,"low":22817,"close":23060,"volume":107303},{"date":"2025-01-24","open":23108,"high":23303,"low":22623,"close":23060,"volume":83101},{"date":"2025-01-31","open":23497,"high":23594,"low":23157,"close":23448,"volume":109882},{"date":"2025-02-03","open":22769,"high":22866,"low":22186,"close":22380,"volume":125723},{"date":"2025-02-04","open":22623,"high":23206,"low":22283,"close":22477,"volume":128937},{"date":"2025-02-05","open":22817,"high":23060,"low":22283,"close":22283,"volume":82892},{"date":"2025-02-06","open":22526,"high":22963,"low":22089,"close":22720,"volume":229088},{"date":"2025-02-07","open":23060,"high":23060,"low":21167,"close":21361,"volume":547488},{"date":"2025-02-10","open":21215,"high":21312,"low":20875,"close":21070,"volume":214025},{"date":"2025-02-11","open":21118,"high":21264,"low":20875,"close":20924,"volume":184910},{"date":"2025-02-12","open":21118,"high":21409,"low":20972,"close":21021,"volume":177529},{"date":"2025-02-13","open":21118,"high":21167,"low":20293,"close":20924,"volume":200107},{"date":"2025-02-14","open":21070,"high":21555,"low":20972,"close":21264,"volume":167082},{"date":"2025-02-17","open":21361,"high":21458,"low":20972,"close":21264,"volume":85556},{"date":"2025-02-18","open":21361,"high":21409,"low":20778,"close":20875,"volume":203058},{"date":"2025-02-19","open":20924,"high":21361,"low":20827,"close":21264,"volume":206575},{"date":"2025-02-20","open":21846,"high":21992,"low":21312,"close":21749,"volume":534761},{"date":"2025-02-21","open":21798,"high":21798,"low":21312,"close":21458,"volume":210078},{"date":"2025-02-24","open":21264,"high":21506,"low":21070,"close":21458,"volume":127290},{"date":"2025-02-25","open":21506,"high":21604,"low":21264,"close":21506,"volume":146696},{"date":"2025-02-26","open":21409,"high":21506,"low":21069,"close":21361,"volume":179640},{"date":"2025-02-27","open":21312,"high":21652,"low":21167,"close":21506,"volume":265516},{"date":"2025-02-28","open":21167,"high":21409,"low":20584,"close":20584,"volume":389062},{"date":"2025-03-04","open":20584,"high":20730,"low":20293,"close":20487,"volume":221913},{"date":"2025-03-05","open":20535,"high":20924,"low":20535,"close":20827,"volume":151079},{"date":"2025-03-06","open":20875,"high":21458,"low":20875,"close":21458,"volume":161266},{"date":"2025-03-07","open":21264,"high":21992,"low":21215,"close":21701,"volume":238869},{"date":"2025-03-10","open":21652,"high":21652,"low":21167,"close":21264,"volume":121148},{"date":"2025-03-11","open":20778,"high":21167,"low":20778,"close":20875,"volume":185523},{"date":"2025-03-12","open":20827,"high":21167,"low":20730,"close":21167,"volume":122723},{"date":"2025-03-13","open":21167,"high":21215,"low":20438,"close":20584,"volume":349040},{"date":"2025-03-14","open":20535,"high":20924,"low":20438,"close":20827,"volume":117381},{"date":"2025-03-17","open":20972,"high":21118,"low":20778,"close":20972,"volume":111090},{"date":"2025-03-18","open":20972,"high":21264,"low":20827,"close":20827,"volume":86353},{"date":"2025-03-19","open":20924,"high":21070,"low":20778,"close":20827,"volume":84840},{"date":"2025-03-20","open":20972,"high":21215,"low":20681,"close":20778,"volume":130403},{"date":"2025-03-21","open":20778,"high":21118,"low":20730,"close":20778,"volume":150628},{"date":"2025-03-24","open":20924,"high":21021,"low":20778,"close":20827,"volume":52755},{"date":"2025-03-25","open":20827,"high":20972,"low":20487,"close":20633,"volume":95112},{"date":"2025-03-26","open":20730,"high":20924,"low":20487,"close":20487,"volume":103098},{"date":"2025-03-27","open":20664,"high":20714,"low":20319,"close":20319,"volume":160843},{"date":"2025-03-28","open":20418,"high":20517,"low":20221,"close":20221,"volume":96516},{"date":"2025-03-31","open":20073,"high":20122,"low":19382,"close":19727,"volume":211160},{"date":"2025-04-01","open":19777,"high":20418,"low":19658,"close":20171,"volume":163790},{"date":"2025-04-02","open":20418,"high":20960,"low":20369,"close":20566,"volume":225643},{"date":"2025-04-03","open":19875,"high":20467,"low":19688,"close":20221,"volume":113269},{"date":"2025-04-04","open":20023,"high":20664,"low":19727,"close":20664,"volume":145241},{"date":"2025-04-07","open":19925,"high":20023,"low":19520,"close":19540,"volume":189742},{"date":"2025-04-08","open":19974,"high":19974,"low":19323,"close":19343,"volume":127304},{"date":"2025-04-09","open":19037,"high":19303,"low":18554,"close":18672,"volume":172737},{"date":"2025-04-10","open":19461,"high":19826,"low":19284,"close":19826,"volume":190134},{"date":"2025-04-11","open":19550,"high":20073,"low":19392,"close":20073,"volume":74926},{"date":"2025-04-14","open":20073,"high":20221,"low":19925,"close":20073,"volume":72359},{"date":"2025-04-15","open":20073,"high":20418,"low":19925,"close":20319,"volume":81819},{"date":"2025-04-16","open":20319,"high":21010,"low":20270,"close":20714,"volume":181739},{"date":"2025-04-17","open":20714,"high":21207,"low":20615,"close":21108,"volume":140884},{"date":"2025-04-18","open":21158,"high":21355,"low":20960,"close":21108,"volume":85082},{"date":"2025-04-21","open":21355,"high":21355,"low":20911,"close":21158,"volume":52598},{"date":"2025-04-22","open":21010,"high":21158,"low":20714,"close":20812,"volume":59599},{"date":"2025-04-23","open":21059,"high":21108,"low":20862,"close":20911,"volume":63017},{"date":"2025-04-24","open":20862,"high":21602,"low":20862,"close":21404,"volume":164234},{"date":"2025-04-25","open":21404,"high":21651,"low":21306,"close":21552,"volume":101521},{"date":"2025-04-28","open":21602,"high":21651,"low":21404,"close":21503,"volume":79433},{"date":"2025-04-29","open":21700,"high":22440,"low":21552,"close":22341,"volume":231737},{"date":"2025-04-30","open":22982,"high":23229,"low":22341,"close":22637,"volume":263253},{"date":"2025-05-02","open":22687,"high":23032,"low":22391,"close":22637,"volume":181125},{"date":"2025-05-07","open":22933,"high":22933,"low":22243,"close":22341,"volume":73491},{"date":"2025-05-08","open":22391,"high":23377,"low":22391,"close":22884,"volume":269272},{"date":"2025-05-09","open":23130,"high":23624,"low":22982,"close":23229,"volume":203505},{"date":"2025-05-12","open":23426,"high":23624,"low":22489,"close":22588,"volume":105844},{"date":"2025-05-13","open":22539,"high":22736,"low":22193,"close":22637,"volume":78840},{"date":"2025-05-14","open":22489,"high":22884,"low":22391,"close":22785,"volume":90840},{"date":"2025-05-15","open":22588,"high":23180,"low":22341,"close":22440,"volume":68458},{"date":"2025-05-16","open":22489,"high":22637,"low":22095,"close":22391,"volume":82828},{"date":"2025-05-19","open":22193,"high":22391,"low":21799,"close":22045,"volume":65311},{"date":"2025-05-20","open":22243,"high":22736,"low":22243,"close":22539,"volume":109357},{"date":"2025-05-21","open":22588,"high":24117,"low":22588,"close":23772,"volume":366245},{"date":"2025-05-22","open":23525,"high":23821,"low":23278,"close":23624,"volume":104968},{"date":"2025-05-23","open":23624,"high":24857,"low":23624,"close":24561,"volume":349484},{"date":"2025-05-26","open":24906,"high":24955,"low":24215,"close":24709,"volume":120729},{"date":"2025-05-27","open":24561,"high":25350,"low":24511,"close":25103,"volume":176461},{"date":"2025-05-28","open":24857,"high":25350,"low":24807,"close":25300,"volume":172196},{"date":"2025-05-29","open":25498,"high":25942,"low":24807,"close":25547,"volume":338908},{"date":"2025-05-30","open":25547,"high":26410,"low":25547,"close":25843,"volume":453083},{"date":"2025-06-02","open":25942,"high":27224,"low":25744,"close":26533,"volume":281833},{"date":"2025-06-04","open":26731,"high":27175,"low":26632,"close":26879,"volume":244293},{"date":"2025-06-05","open":27322,"high":27816,"low":27125,"close":27618,"volume":241016},{"date":"2025-06-09","open":28605,"high":29147,"low":27914,"close":28210,"volume":264389},{"date":"2025-06-10","open":28605,"high":28999,"low":27618,"close":28309,"volume":214155},{"date":"2025-06-11","open":28506,"high":28506,"low":27322,"close":28161,"volume":364344},{"date":"2025-06-12","open":27865,"high":28457,"low":27717,"close":27816,"volume":196411},{"date":"2025-06-13","open":27964,"high":28161,"low":27175,"close":27520,"volume":277351},{"date":"2025-06-16","open":27816,"high":28013,"low":27224,"close":27520,"volume":136306},{"date":"2025-06-17","open":27421,"high":28210,"low":27273,"close":27964,"volume":238676},{"date":"2025-06-18","open":27717,"high":28161,"low":27470,"close":27816,"volume":123254},{"date":"2025-06-19","open":28112,"high":30232,"low":28062,"close":29295,"volume":518890},{"date":"2025-06-20","open":29936,"high":31515,"low":29936,"close":31465,"volume":612575},{"date":"2025-06-23","open":31120,"high":32057,"low":30725,"close":30873,"volume":369205},{"date":"2025-06-24","open":32008,"high":32353,"low":31120,"close":31564,"volume":159041},{"date":"2025-06-25","open":31317,"high":31613,"low":30725,"close":30873,"volume":212349},{"date":"2025-06-26","open":31465,"high":31465,"low":30084,"close":30331,"volume":171722},{"date":"2025-06-27","open":31021,"high":31021,"low":29690,"close":30183,"volume":161246},{"date":"2025-06-30","open":30824,"high":31663,"low":30528,"close":31317,"volume":210179},{"date":"2025-07-01","open":31465,"high":32550,"low":31465,"close":32057,"volume":214340},{"date":"2025-07-02","open":32205,"high":32797,"low":31071,"close":31564,"volume":172614},{"date":"2025-07-03","open":32205,"high":32550,"low":31613,"close":31860,"volume":184222},{"date":"2025-07-04","open":32008,"high":32156,"low":30627,"close":30627,"volume":129857},{"date":"2025-07-07","open":30775,"high":32304,"low":30578,"close":31613,"volume":164526},{"date":"2025-07-08","open":31909,"high":32008,"low":30775,"close":31268,"volume":214415},{"date":"2025-07-09","open":31071,"high":32106,"low":31071,"close":31712,"volume":111170},{"date":"2025-07-10","open":31860,"high":32600,"low":31613,"close":32353,"volume":242153},{"date":"2025-07-11","open":32698,"high":33093,"low":32057,"close":32452,"volume":170154},{"date":"2025-07-14","open":32748,"high":33833,"low":32748,"close":33438,"volume":314529},{"date":"2025-07-15","open":33191,"high":33438,"low":32600,"close":33093,"volume":181450},{"date":"2025-07-16","open":33043,"high":33537,"low":32452,"close":32649,"volume":259545},{"date":"2025-07-17","open":32846,"high":32994,"low":32057,"close":32846,"volume":149703},{"date":"2025-07-18","open":32748,"high":32994,"low":31909,"close":32205,"volume":148627},{"date":"2025-07-21","open":32353,"high":32501,"low":31071,"close":31416,"volume":167680},{"date":"2025-07-22","open":31515,"high":32304,"low":31367,"close":31663,"volume":137661},{"date":"2025-07-23","open":32205,"high":32254,"low":31416,"close":31663,"volume":77676},{"date":"2025-07-24","open":31465,"high":32106,"low":30923,"close":31317,"volume":185140},{"date":"2025-07-25","open":31021,"high":31663,"low":30627,"close":30972,"volume":131221},{"date":"2025-07-28","open":30923,"high":31219,"low":29739,"close":29887,"volume":230514},{"date":"2025-07-29","open":29788,"high":30627,"low":29714,"close":30134,"volume":303541},{"date":"2025-07-30","open":29788,"high":30430,"low":29788,"close":30282,"volume":140310},{"date":"2025-07-31","open":30183,"high":30725,"low":30183,"close":30627,"volume":98263},{"date":"2025-08-01","open":30232,"high":30232,"low":28309,"close":29098,"volume":207938},{"date":"2025-08-04","open":29345,"high":29394,"low":28407,"close":28605,"volume":198934},{"date":"2025-08-05","open":28950,"high":29394,"low":28506,"close":28506,"volume":108518},{"date":"2025-08-06","open":28506,"high":28851,"low":28161,"close":28753,"volume":152286},{"date":"2025-08-07","open":29049,"high":29246,"low":28605,"close":28901,"volume":83089},{"date":"2025-08-08","open":28802,"high":29098,"low":28506,"close":28605,"volume":105638},{"date":"2025-08-11","open":28506,"high":28555,"low":27717,"close":27766,"volume":146017},{"date":"2025-08-12","open":27668,"high":27964,"low":27125,"close":27421,"volume":173589},{"date":"2025-08-13","open":27421,"high":27618,"low":27027,"close":27273,"volume":116488},{"date":"2025-08-14","open":27520,"high":27766,"low":26977,"close":27618,"volume":195198},{"date":"2025-08-18","open":27520,"high":27618,"low":26780,"close":26829,"volume":90530},{"date":"2025-08-19","open":26879,"high":26879,"low":26287,"close":26583,"volume":107550},{"date":"2025-08-20","open":26533,"high":27076,"low":26139,"close":27027,"volume":114471},{"date":"2025-08-21","open":27175,"high":27372,"low":26977,"close":27175,"volume":93950},{"date":"2025-08-22","open":27125,"high":27273,"low":26435,"close":26435,"volume":93335},{"date":"2025-08-25","open":26632,"high":26879,"low":26385,"close":26829,"volume":80861},{"date":"2025-08-26","open":26731,"high":26928,"low":26336,"close":26385,"volume":89091},{"date":"2025-08-27","open":26533,"high":26632,"low":26139,"close":26336,"volume":59687},{"date":"2025-08-28","open":26237,"high":27125,"low":26237,"close":27027,"volume":104101},{"date":"2025-08-29","open":27125,"high":27125,"low":26583,"close":26829,"volume":121483},{"date":"2025-09-01","open":26879,"high":27027,"low":26435,"close":26780,"volume":70610},{"date":"2025-09-02","open":26829,"high":26977,"low":26385,"close":26632,"volume":88618},{"date":"2025-09-03","open":26484,"high":26731,"low":25892,"close":26040,"volume":164828},{"date":"2025-09-04","open":25942,"high":26484,"low":25942,"close":26287,"volume":54995},{"date":"2025-09-05","open":26484,"high":26731,"low":26336,"close":26632,"volume":126381},{"date":"2025-09-08","open":26829,"high":27076,"low":26632,"close":26879,"volume":69069},{"date":"2025-09-09","open":27076,"high":27076,"low":26632,"close":27027,"volume":59075},{"date":"2025-09-10","open":27125,"high":27421,"low":26583,"close":26928,"volume":139169},{"date":"2025-09-11","open":27125,"high":27224,"low":26780,"close":26879,"volume":104934},{"date":"2025-09-12","open":27076,"high":27224,"low":26780,"close":27125,"volume":124531},{"date":"2025-09-15","open":27125,"high":27520,"low":26928,"close":27421,"volume":112551},{"date":"2025-09-16","open":27322,"high":27470,"low":26583,"close":26731,"volume":158368},{"date":"2025-09-17","open":26829,"high":27175,"low":26681,"close":27175,"volume":97871},{"date":"2025-09-18","open":27372,"high":27518,"low":26883,"close":27372,"volume":107214},{"date":"2025-09-19","open":27800,"high":28050,"low":27400,"close":27450,"volume":96193},{"date":"2025-09-22","open":27322,"high":27421,"low":26731,"close":26780,"volume":114732},{"date":"2025-09-23","open":26731,"high":26829,"low":26090,"close":26287,"volume":143437},{"date":"2025-09-24","open":26385,"high":26533,"low":25991,"close":26287,"volume":81806},{"date":"2025-09-25","open":25991,"high":26237,"low":25498,"close":25843,"volume":154367},{"date":"2025-09-26","open":25646,"high":25892,"low":25350,"close":25547,"volume":87023},{"date":"2025-09-29","open":25942,"high":26287,"low":25868,"close":26237,"volume":58914},{"date":"2025-09-30","open":26237,"high":26484,"low":26139,"close":26287,"volume":106727},{"date":"2025-10-01","open":26287,"high":26435,"low":26040,"close":26237,"volume":82400},{"date":"2025-10-02","open":26634,"high":27032,"low":26187,"close":26336,"volume":214946},{"date":"2025-10-10","open":25892,"high":25991,"low":25350,"close":25596,"volume":161552},{"date":"2025-10-13","open":25103,"high":26040,"low":24807,"close":25892,"volume":124026},{"date":"2025-10-14","open":25646,"high":25892,"low":25350,"close":25448,"volume":124193},{"date":"2025-10-15","open":25448,"high":25646,"low":25300,"close":25448,"volume":123674},{"date":"2025-10-16","open":25350,"high":26040,"low":25350,"close":25744,"volume":101213},{"date":"2025-10-17","open":25498,"high":25843,"low":25152,"close":25152,"volume":123298},{"date":"2025-10-20","open":25152,"high":25448,"low":24857,"close":25300,"volume":103376},{"date":"2025-10-21","open":25399,"high":25448,"low":24659,"close":24807,"volume":162216},{"date":"2025-10-22","open":24709,"high":25152,"low":24610,"close":25103,"volume":161473},{"date":"2025-10-23","open":25152,"high":25498,"low":24758,"close":24857,"volume":110746},{"date":"2025-10-24","open":25054,"high":25251,"low":24511,"close":24857,"volume":129492},{"date":"2025-10-27","open":24758,"high":25152,"low":24758,"close":24906,"volume":207503},{"date":"2025-10-28","open":25005,"high":25646,"low":24906,"close":25399,"volume":113687},{"date":"2025-10-29","open":25596,"high":25596,"low":24906,"close":25152,"volume":149491},{"date":"2025-10-30","open":25399,"high":26040,"low":25399,"close":25547,"volume":159153},{"date":"2025-10-31","open":25892,"high":25942,"low":24955,"close":25054,"volume":88786},{"date":"2025-11-03","open":25547,"high":25942,"low":24955,"close":25103,"volume":115100,"rsi_14":45.45,"sma_20":25752.5,"sma_60":26851.67,"sma_120":27864.58},{"date":"2025-11-04","open":24906,"high":25399,"low":24906,"close":25251,"volume":85973,"rsi_14":47.5,"sma_20":25700.0,"sma_60":26795.0,"sma_120":27884.58},{"date":"2025-11-05","open":25399,"high":25399,"low":23969,"close":24511,"volume":138235,"rsi_14":35.96,"sma_20":25612.5,"sma_60":26727.5,"sma_120":27895.42},{"date":"2025-11-06","open":24857,"high":25005,"low":24215,"close":24659,"volume":85117,"rsi_14":43.75,"sma_20":25537.5,"sma_60":26658.33,"sma_120":27912.92},{"date":"2025-11-07","open":25350,"high":27569,"low":24857,"close":26237,"volume":557707,"rsi_14":58.72,"sma_20":25570.0,"sma_60":26613.33,"sma_120":27943.33},{"date":"2025-11-10","open":27125,"high":27816,"low":26484,"close":27520,"volume":307059,"rsi_14":72.0,"sma_20":25652.5,"sma_60":26595.0,"sma_120":27983.33},{"date":"2025-11-11","open":27175,"high":27520,"low":26533,"close":26731,"volume":159667,"rsi_14":62.22,"sma_20":25717.5,"sma_60":26577.5,"sma_120":28019.58},{"date":"2025-11-12","open":27076,"high":27421,"low":26829,"close":27322,"volume":84883,"rsi_14":67.61,"sma_20":25812.5,"sma_60":26575.83,"sma_120":28061.25},{"date":"2025-11-13","open":27076,"high":27717,"low":27076,"close":27224,"volume":158210,"rsi_14":66.67,"sma_20":25887.5,"sma_60":26575.0,"sma_120":28105.0},{"date":"2025-11-14","open":26731,"high":27766,"low":26632,"close":27027,"volume":136413,"rsi_14":64.63,"sma_20":25982.5,"sma_60":26565.0,"sma_120":28142.92},{"date":"2025-11-17","open":27470,"high":27668,"low":27076,"close":27273,"volume":99186,"rsi_14":63.38,"sma_20":26082.5,"sma_60":26572.5,"sma_120":28172.5},{"date":"2025-11-18","open":27175,"high":27569,"low":25942,"close":26583,"volume":150668,"rsi_14":59.6,"sma_20":26172.5,"sma_60":26572.5,"sma_120":28197.5},{"date":"2025-11-19","open":27273,"high":29147,"low":27125,"close":29147,"volume":640909,"rsi_14":68.72,"sma_20":26377.5,"sma_60":26608.33,"sma_120":28236.25},{"date":"2025-11-20","open":28901,"high":31367,"low":28703,"close":30528,"volume":529217,"rsi_14":76.06,"sma_20":26665.0,"sma_60":26665.0,"sma_120":28285.42},{"date":"2025-11-21","open":30627,"high":30725,"low":29739,"close":30035,"volume":204866,"rsi_14":72.52,"sma_20":26927.5,"sma_60":26725.83,"sma_120":28327.08},{"date":"2025-11-24","open":30479,"high":30676,"low":29098,"close":29295,"volume":221539,"rsi_14":67.52,"sma_20":27150.0,"sma_60":26767.5,"sma_120":28360.83},{"date":"2025-11-25","open":29640,"high":29887,"low":28210,"close":28309,"volume":177330,"rsi_14":66.11,"sma_20":27297.5,"sma_60":26800.0,"sma_120":28384.17},{"date":"2025-11-26","open":28802,"high":28851,"low":27964,"close":28407,"volume":124323,"rsi_14":65.97,"sma_20":27462.5,"sma_60":26835.0,"sma_120":28405.83},{"date":"2025-11-27","open":28210,"high":28753,"low":27717,"close":28062,"volume":157705,"rsi_14":58.69,"sma_20":27590.0,"sma_60":26852.5,"sma_120":28418.75},{"date":"2025-11-28","open":28013,"high":28407,"low":27890,"close":28062,"volume":75054,"rsi_14":52.94,"sma_20":27742.5,"sma_60":26873.33,"sma_120":28428.75},{"date":"2025-12-01","open":28309,"high":28555,"low":27914,"close":27964,"volume":89246,"rsi_14":57.23,"sma_20":27887.5,"sma_60":26893.33,"sma_120":28431.67},{"date":"2025-12-02","open":28062,"high":28407,"low":27372,"close":27717,"volume":107560,"rsi_14":52.41,"sma_20":28012.5,"sma_60":26911.67,"sma_120":28427.5},{"date":"2025-12-03","open":27816,"high":28358,"low":27618,"close":28210,"volume":129640,"rsi_14":55.75,"sma_20":28200.0,"sma_60":26948.33,"sma_120":28426.67},{"date":"2025-12-04","open":28112,"high":28407,"low":27372,"close":27618,"volume":114487,"rsi_14":53.3,"sma_20":28350.0,"sma_60":26970.83,"sma_120":28422.08},{"date":"2025-12-05","open":27816,"high":27816,"low":27224,"close":27569,"volume":120907,"rsi_14":51.69,"sma_20":28417.5,"sma_60":26986.67,"sma_120":28420.0},{"date":"2025-12-08","open":27569,"high":27717,"low":26731,"close":27372,"volume":137532,"rsi_14":54.76,"sma_20":28410.0,"sma_60":26995.0,"sma_120":28418.75},{"date":"2025-12-09","open":27076,"high":27273,"low":26928,"close":27076,"volume":96058,"rsi_14":32.79,"sma_20":28427.5,"sma_60":26995.83,"sma_120":28415.0},{"date":"2025-12-10","open":26928,"high":27125,"low":26287,"close":26336,"volume":167793,"rsi_14":11.01,"sma_20":28377.5,"sma_60":26985.83,"sma_120":28401.25},{"date":"2025-12-11","open":26632,"high":27125,"low":26237,"close":26533,"volume":239149,"rsi_14":15.53,"sma_20":28342.5,"sma_60":26980.0,"sma_120":28390.42},{"date":"2025-12-12","open":26829,"high":27421,"low":26780,"close":27027,"volume":120405,"rsi_14":26.53,"sma_20":28342.5,"sma_60":26978.33,"sma_120":28371.25},{"date":"2025-12-15","open":26632,"high":27322,"low":26385,"close":26829,"volume":81858,"rsi_14":31.71,"sma_20":28320.0,"sma_60":26968.33,"sma_120":28332.08},{"date":"2025-12-16","open":26928,"high":27421,"low":26484,"close":27027,"volume":174808,"rsi_14":33.33,"sma_20":28342.5,"sma_60":26973.33,"sma_120":28299.58},{"date":"2025-12-17","open":27273,"high":27372,"low":26829,"close":27027,"volume":90834,"rsi_14":36.36,"sma_20":28235.0,"sma_60":26970.83,"sma_120":28261.25},{"date":"2025-12-18","open":26977,"high":27076,"low":26435,"close":26681,"volume":107433,"rsi_14":33.33,"sma_20":28040.0,"sma_60":26955.0,"sma_120":28225.83},{"date":"2025-12-19","open":26928,"high":27618,"low":26928,"close":27470,"volume":161561,"rsi_14":44.9,"sma_20":27910.0,"sma_60":26961.67,"sma_120":28201.67},{"date":"2025-12-22","open":27717,"high":27717,"low":27224,"close":27273,"volume":66925,"rsi_14":45.36,"sma_20":27807.5,"sma_60":26970.0,"sma_120":28177.08},{"date":"2025-12-23","open":27273,"high":27372,"low":26879,"close":26928,"volume":46875,"rsi_14":36.17,"sma_20":27737.5,"sma_60":26980.83,"sma_120":28140.0},{"date":"2025-12-24","open":27175,"high":27470,"low":26879,"close":27224,"volume":54384,"rsi_14":45.45,"sma_20":27677.5,"sma_60":26996.67,"sma_120":28099.17},{"date":"2025-12-26","open":27175,"high":27322,"low":26632,"close":26632,"volume":54695,"rsi_14":40.4,"sma_20":27605.0,"sma_60":27010.0,"sma_120":28057.5},{"date":"2025-12-29","open":26435,"high":26632,"low":26287,"close":26435,"volume":64427,"rsi_14":40.4,"sma_20":27522.5,"sma_60":27025.0,"sma_120":28011.67},{"date":"2025-12-30","open":26484,"high":26731,"low":26139,"close":26484,"volume":57622,"rsi_14":43.62,"sma_20":27447.5,"sma_60":27029.17,"sma_120":27976.67},{"date":"2026-01-02","open":27027,"high":28703,"low":27027,"close":28605,"volume":195441,"rsi_14":68.85,"sma_20":27492.5,"sma_60":27068.33,"sma_120":27951.25},{"date":"2026-01-05","open":29098,"high":29098,"low":27717,"close":27865,"volume":142108,"rsi_14":60.15,"sma_20":27475.0,"sma_60":27095.83,"sma_120":27922.5},{"date":"2026-01-06","open":27964,"high":28013,"low":26484,"close":26632,"volume":181671,"rsi_14":47.3,"sma_20":27425.0,"sma_60":27104.17,"sma_120":27879.58},{"date":"2026-01-07","open":26533,"high":26583,"low":25498,"close":25695,"volume":173778,"rsi_14":42.94,"sma_20":27330.0,"sma_60":27105.83,"sma_120":27823.33},{"date":"2026-01-08","open":25547,"high":25744,"low":24906,"close":25498,"volume":152272,"rsi_14":40.49,"sma_20":27235.0,"sma_60":27099.17,"sma_120":27764.58},{"date":"2026-01-09","open":25646,"high":25892,"low":25202,"close":25695,"volume":97177,"rsi_14":41.92,"sma_20":27165.0,"sma_60":27103.33,"sma_120":27699.17},{"date":"2026-01-12","open":25942,"high":25991,"low":25399,"close":25646,"volume":111648,"rsi_14":43.48,"sma_20":27130.0,"sma_60":27106.67,"sma_120":27636.25},{"date":"2026-01-13","open":26731,"high":26731,"low":25350,"close":25596,"volume":97500,"rsi_14":36.99,"sma_20":27082.5,"sma_60":27104.17,"sma_120":27576.67},{"date":"2026-01-14","open":25942,"high":26336,"low":25794,"close":25991,"volume":104829,"rsi_14":41.33,"sma_20":27030.0,"sma_60":27118.33,"sma_120":27518.75},{"date":"2026-01-15","open":25843,"high":26188,"low":25448,"close":25646,"volume":101949,"rsi_14":41.33,"sma_20":26970.0,"sma_60":27124.17,"sma_120":27463.33},{"date":"2026-01-16","open":25794,"high":25892,"low":25300,"close":25498,"volume":98260,"rsi_14":47.5,"sma_20":27370.0,"sma_60":27381.67,"sma_120":27864.17},{"date":"2026-01-19","open":25399,"high":25498,"low":24955,"close":25054,"volume":80545,"rsi_14":38.89,"sma_20":26792.5,"sma_60":27135.0,"sma_120":27357.5},{"date":"2026-01-20","open":25005,"high":25991,"low":24857,"close":25646,"volume":127032,"rsi_14":44.74,"sma_20":26740.0,"sma_60":27148.33,"sma_120":27306.67},{"date":"2026-01-21","open":25596,"high":25794,"low":25054,"close":25448,"volume":99315,"rsi_14":43.23,"sma_20":26637.5,"sma_60":27158.33,"sma_120":27257.08},{"date":"2026-01-22","open":25202,"high":26583,"low":25152,"close":26237,"volume":192505,"rsi_14":31.25,"sma_20":26585.0,"sma_60":27180.83,"sma_120":27217.08},{"date":"2026-01-23","open":26435,"high":28506,"low":26287,"close":28358,"volume":368360,"rsi_14":53.21,"sma_20":26657.5,"sma_60":27230.83,"sma_120":27204.17},{"date":"2026-01-26","open":28309,"high":29295,"low":27865,"close":28260,"volume":251797,"rsi_14":62.41,"sma_20":26710.0,"sma_60":27283.33,"sma_120":27188.33},{"date":"2026-01-27","open":28260,"high":29098,"low":28013,"close":28457,"volume":132704,"rsi_14":73.73,"sma_20":26802.5,"sma_60":27332.5,"sma_120":27172.92},{"date":"2026-01-28","open":28457,"high":28999,"low":27618,"close":28260,"volume":220051,"rsi_14":73.73,"sma_20":26895.0,"sma_60":27386.67,"sma_120":27152.92},{"date":"2026-01-29","open":28161,"high":29147,"low":28062,"close":28753,"volume":276253,"rsi_14":75.0,"sma_20":27010.0,"sma_60":27448.33,"sma_120":27150.0},{"date":"2026-01-30","open":28654,"high":29049,"low":28062,"close":28309,"volume":175482,"rsi_14":70.45,"sma_20":26995.0,"sma_60":27500.0,"sma_120":27147.5},{"date":"2026-02-02","open":28605,"high":28999,"low":27914,"close":28210,"volume":260854,"rsi_14":69.92,"sma_20":27012.5,"sma_60":27562.5,"sma_120":27145.0},{"date":"2026-02-03","open":28654,"high":29493,"low":28210,"close":29493,"volume":240941,"rsi_14":73.51,"sma_20":27157.5,"sma_60":27644.17,"sma_120":27151.25},{"date":"2026-02-04","open":29345,"high":30084,"low":29295,"close":29838,"volume":235938,"rsi_14":78.15,"sma_20":27367.5,"sma_60":27705.0,"sma_120":27159.17},{"date":"2026-02-05","open":29788,"high":31613,"low":29493,"close":30578,"volume":467366,"rsi_14":81.6,"sma_20":27625.0,"sma_60":27756.67,"sma_120":27175.83},{"date":"2026-02-06","open":29986,"high":30380,"low":29295,"close":30035,"volume":214956,"rsi_14":80.61,"sma_20":27845.0,"sma_60":27812.5,"sma_120":27195.0},{"date":"2026-02-09","open":31071,"high":35460,"low":31021,"close":34474,"volume":1018816,"rsi_14":12.4,"sma_20":26060.44,"sma_60":26937.65,"sma_120":28046.25},{"date":"2026-02-10","open":34424,"high":34868,"low":33833,"close":34572,"volume":201930,"rsi_14":88.38,"sma_20":28747.5,"sma_60":28057.5,"sma_120":27316.25},{"date":"2026-02-11","open":34474,"high":34720,"low":33833,"close":34424,"volume":207946,"rsi_14":86.4,"sma_20":29175.0,"sma_60":28182.5,"sma_120":27373.75},{"date":"2026-02-12","open":34375,"high":34720,"low":33833,"close":33882,"volume":203415,"rsi_14":78.57,"sma_20":29592.5,"sma_60":28294.17,"sma_120":27433.33},{"date":"2026-02-13","open":34079,"high":34326,"low":32994,"close":33980,"volume":204291,"rsi_14":79.59,"sma_20":30022.5,"sma_60":28419.17,"sma_120":27495.83},{"date":"2026-02-19","open":34227,"high":34918,"low":33783,"close":34424,"volume":193598,"rsi_14":80.1,"sma_20":30497.5,"sma_60":28508.33,"sma_120":27558.33},{"date":"2026-02-20","open":34474,"high":34671,"low":33142,"close":33339,"volume":115729,"rsi_14":73.52,"sma_20":30887.5,"sma_60":28555.83,"sma_120":27610.42},{"date":"2026-02-23","open":33537,"high":34030,"low":33093,"close":33537,"volume":156006,"rsi_14":72.77,"sma_20":31297.5,"sma_60":28615.0,"sma_120":27670.42},{"date":"2026-02-24","open":33635,"high":33931,"low":32501,"close":32846,"volume":195904,"rsi_14":71.1,"sma_20":31632.5,"sma_60":28675.0,"sma_120":27721.25},{"date":"2026-02-25","open":32846,"high":32846,"low":31958,"close":32106,"volume":196379,"rsi_14":67.1,"sma_20":31822.5,"sma_60":28739.17,"sma_120":27769.58},{"date":"2026-02-26","open":32156,"high":32698,"low":31663,"close":31958,"volume":210102,"rsi_14":62.02,"sma_20":32010.0,"sma_60":28799.17,"sma_120":27817.08},{"date":"2026-02-27","open":32254,"high":32304,"low":30923,"close":30923,"volume":169962,"rsi_14":54.95,"sma_20":32135.0,"sma_60":28847.5,"sma_120":27850.0},{"date":"2026-03-03","open":30430,"high":30430,"low":28062,"close":28112,"volume":291215,"rsi_14":40.53,"sma_20":32127.5,"sma_60":28848.33,"sma_120":27860.83},{"date":"2026-03-04","open":27421,"high":27421,"low":24906,"close":25152,"volume":258404,"rsi_14":34.19,"sma_20":31945.0,"sma_60":28800.83,"sma_120":27847.08},{"date":"2026-03-05","open":26977,"high":27520,"low":26188,"close":26632,"volume":197836,"rsi_14":18.58,"sma_20":31860.0,"sma_60":28782.5,"sma_120":27847.08},{"date":"2026-03-06","open":25942,"high":27027,"low":25942,"close":26829,"volume":235863,"rsi_14":19.22,"sma_20":31790.0,"sma_60":28759.17,"sma_120":27853.75},{"date":"2026-03-09","open":25646,"high":25892,"low":25152,"close":25547,"volume":103642,"rsi_14":17.63,"sma_20":31590.0,"sma_60":28724.17,"sma_120":27847.5},{"date":"2026-03-10","open":26731,"high":26731,"low":25646,"close":25892,"volume":113383,"rsi_14":20.44,"sma_20":31390.0,"sma_60":28695.83,"sma_120":27841.25},{"date":"2026-03-11","open":26435,"high":27569,"low":26336,"close":26583,"volume":171340,"rsi_14":23.78,"sma_20":31187.5,"sma_60":28682.5,"sma_120":27838.75},{"date":"2026-03-12","open":26533,"high":26879,"low":26188,"close":26385,"volume":120199,"rsi_14":21.0,"sma_20":31002.5,"sma_60":28670.83,"sma_120":27833.33},{"date":"2026-03-13","open":25892,"high":26780,"low":25744,"close":26385,"volume":112668,"rsi_14":22.78,"sma_20":30592.5,"sma_60":28671.67,"sma_120":27828.75},{"date":"2026-03-16","open":26336,"high":26632,"low":25892,"close":26090,"volume":99927,"rsi_14":21.07,"sma_20":30162.5,"sma_60":28664.17,"sma_120":27822.08},{"date":"2026-03-17","open":26681,"high":27076,"low":26509,"close":26681,"volume":76481,"rsi_14":25.87,"sma_20":29770.0,"sma_60":28653.33,"sma_120":28234.17},{"date":"2026-03-18","open":27125,"high":27914,"low":26928,"close":27372,"volume":137699,"rsi_14":31.4,"sma_20":29440.0,"sma_60":28632.5,"sma_120":28220.0},{"date":"2026-03-19","open":26533,"high":27027,"low":26435,"close":26583,"volume":127015,"rsi_14":29.89,"sma_20":29065.0,"sma_60":28601.67,"sma_120":28201.25},{"date":"2026-03-20","open":26681,"high":28457,"low":26681,"close":27816,"volume":166883,"rsi_14":38.55,"sma_20":28730.0,"sma_60":28595.83,"sma_120":28197.92},{"date":"2026-03-23","open":26977,"high":27618,"low":26780,"close":26928,"volume":118571,"rsi_14":44.92,"sma_20":28405.0,"sma_60":28582.5,"sma_120":28185.0},{"date":"2026-03-24","open":27717,"high":27766,"low":26928,"close":27372,"volume":114824,"rsi_14":62.16,"sma_20":28092.5,"sma_60":28587.5,"sma_120":28180.42},{"date":"2026-03-25","open":28013,"high":28309,"low":27520,"close":27964,"volume":99181,"rsi_14":58.08,"sma_20":27845.0,"sma_60":28601.67,"sma_120":28181.67},{"date":"2026-03-26","open":28210,"high":28210,"low":27470,"close":27470,"volume":102100,"rsi_14":53.76,"sma_20":27610.0,"sma_60":28621.67,"sma_120":28182.92},{"date":"2026-03-27","open":27076,"high":28999,"low":26928,"close":28950,"volume":194360,"rsi_14":69.49,"sma_20":27457.5,"sma_60":28670.83,"sma_120":28199.58},{"date":"2026-03-30","open":28300,"high":28950,"low":28000,"close":28500,"volume":96990,"rsi_14":62.03,"sma_20":27315.0,"sma_60":28714.17,"sma_120":28209.17},{"date":"2026-03-31","open":28050,"high":28650,"low":27550,"close":27650,"volume":126193,"rsi_14":53.68,"sma_20":27272.5,"sma_60":28736.67,"sma_120":28207.08},{"date":"2026-04-01","open":28250,"high":29150,"low":28150,"close":28950,"volume":102791,"rsi_14":60.38,"sma_20":27445.0,"sma_60":28784.17,"sma_120":28216.67},{"date":"2026-04-02","open":28750,"high":29450,"low":27500,"close":27650,"volume":139238,"rsi_14":53.78,"sma_20":27477.5,"sma_60":28815.0,"sma_120":28222.92},{"date":"2026-04-03","open":28050,"high":28350,"low":27250,"close":27250,"volume":46692,"rsi_14":53.33,"sma_20":27480.0,"sma_60":28824.17,"sma_120":28223.75},{"date":"2026-04-06","open":27300,"high":27600,"low":26750,"close":27150,"volume":43883,"rsi_14":50.43,"sma_20":27542.5,"sma_60":28834.17,"sma_120":28222.92},{"date":"2026-04-07","open":27200,"high":27700,"low":26550,"close":26650,"volume":61619,"rsi_14":45.13,"sma_20":27562.5,"sma_60":28841.67,"sma_120":28219.17},{"date":"2026-04-08","open":28250,"high":28250,"low":27400,"close":27650,"volume":73062,"rsi_14":53.04,"sma_20":27597.5,"sma_60":28865.0,"sma_120":28216.67},{"date":"2026-04-09","open":27650,"high":28000,"low":26900,"close":27450,"volume":137949,"rsi_14":46.41,"sma_20":27632.5,"sma_60":28890.0,"sma_120":28206.67},{"date":"2026-04-10","open":27550,"high":27850,"low":27100,"close":27750,"volume":94366,"rsi_14":52.28,"sma_20":27682.5,"sma_60":28914.17,"sma_120":28198.75},{"date":"2026-04-13","open":27300,"high":27700,"low":27050,"close":27050,"volume":77916,"rsi_14":46.53,"sma_20":27712.5,"sma_60":28937.5,"sma_120":28185.42},{"date":"2026-04-14","open":27350,"high":27450,"low":27200,"close":27300,"volume":52169,"rsi_14":44.62,"sma_20":27725.0,"sma_60":28953.33,"sma_120":28170.0},{"date":"2026-04-15","open":27600,"high":27950,"low":27450,"close":27750,"volume":110125,"rsi_14":49.48,"sma_20":27725.0,"sma_60":28970.83,"sma_120":28157.92},{"date":"2026-04-16","open":28000,"high":28200,"low":27750,"close":27950,"volume":100458,"rsi_14":41.67,"sma_20":27775.0,"sma_60":28985.83,"sma_120":28149.58},{"date":"2026-04-17","open":28150,"high":28450,"low":27850,"close":27850,"volume":91992,"rsi_14":45.75,"sma_20":27757.5,"sma_60":28992.5,"sma_120":28143.33},{"date":"2026-04-20","open":28050,"high":28050,"low":27650,"close":27700,"volume":39936,"rsi_14":50.36,"sma_20":27777.5,"sma_60":28997.5,"sma_120":28134.58},{"date":"2026-04-21","open":27750,"high":28000,"low":27500,"close":27600,"volume":54782,"rsi_14":38.26,"sma_20":27770.0,"sma_60":29001.67,"sma_120":28127.5},{"date":"2026-04-22","open":27500,"high":28100,"low":27300,"close":27850,"volume":101641,"rsi_14":52.13,"sma_20":27745.0,"sma_60":29014.17,"sma_120":28115.83},{"date":"2026-04-23","open":28350,"high":28350,"low":27250,"close":27700,"volume":113464,"rsi_14":55.06,"sma_20":27737.5,"sma_60":29032.5,"sma_120":28107.08},{"date":"2026-04-24","open":28100,"high":30150,"low":28050,"close":30100,"volume":296192,"rsi_14":71.85,"sma_20":27775.0,"sma_60":29046.67,"sma_120":28125.83},{"date":"2026-04-27","open":30700,"high":31150,"low":29550,"close":30650,"volume":273178,"rsi_14":79.41,"sma_20":27882.5,"sma_60":29059.17,"sma_120":28159.58},{"date":"2026-04-28","open":30500,"high":31150,"low":29500,"close":29550,"volume":140290,"rsi_14":63.77,"sma_20":27977.5,"sma_60":29125.83,"sma_120":28256.25},{"date":"2026-04-29","open":31100,"high":32150,"low":28500,"close":28750,"volume":341237,"rsi_14":58.67,"sma_20":27967.5,"sma_60":29107.5,"sma_120":28220.0},{"date":"2026-04-30","open":28700,"high":28800,"low":27850,"close":27850,"volume":153267,"rsi_14":50.75,"sma_20":28065.0,"sma_60":27793.33,"sma_120":29050.0},{"date":"2026-05-04","open":28350,"high":28800,"low":28100,"close":28550,"volume":116490,"rsi_14":59.26,"sma_20":28042.5,"sma_60":29104.17,"sma_120":28333.33},{"date":"2026-05-06","open":28450,"high":28500,"low":27400,"close":27400,"volume":161958,"rsi_14":50.56,"sma_20":28055.0,"sma_60":29062.5,"sma_120":28353.33},{"date":"2026-05-07","open":27500,"high":27550,"low":26700,"close":27100,"volume":239814,"rsi_14":46.33,"sma_20":28077.5,"sma_60":29010.0,"sma_120":28357.5},{"date":"2026-05-08","open":27400,"high":27900,"low":26800,"close":27250,"volume":119771,"rsi_14":46.02,"sma_20":28057.5,"sma_60":28947.5,"sma_120":28352.08},{"date":"2026-05-11","open":27300,"high":27600,"low":26550,"close":26700,"volume":129276,"rsi_14":43.78,"sma_20":28020.0,"sma_60":28885.0,"sma_120":28348.75},{"date":"2026-05-12","open":26800,"high":26850,"low":25100,"close":25500,"volume":234670,"rsi_14":39.32,"sma_20":27907.5,"sma_60":28727.5,"sma_120":28330.42},{"date":"2026-05-13","open":25650,"high":25800,"low":24850,"close":24950,"volume":115907,"rsi_14":37.67,"sma_20":27802.5,"sma_60":28559.17,"sma_120":28308.33},{"date":"2026-05-14","open":25300,"high":26500,"low":25100,"close":26500,"volume":157226,"rsi_14":44.4,"sma_20":27762.5,"sma_60":28419.17,"sma_120":28300.83},{"date":"2026-05-15","open":26200,"high":26350,"low":25200,"close":25600,"volume":162558,"rsi_14":41.8,"sma_20":27655.0,"sma_60":28273.33,"sma_120":28283.75},{"date":"2026-05-18","open":25350,"high":25600,"low":24100,"close":24450,"volume":135146,"rsi_14":25.54,"sma_20":27480.0,"sma_60":28106.67,"sma_120":28262.92},{"date":"2026-05-19","open":24800,"high":24850,"low":24000,"close":24450,"volume":128949,"rsi_14":21.82,"sma_20":27310.0,"sma_60":27932.5,"sma_120":28220.42},{"date":"2026-05-20","open":24550,"high":24600,"low":23450,"close":23650,"volume":150705,"rsi_14":22.43,"sma_20":27107.5,"sma_60":27763.33,"sma_120":28159.58},{"date":"2026-05-21","open":23950,"high":24250,"low":23600,"close":24100,"volume":164939,"rsi_14":27.54,"sma_20":26932.5,"sma_60":27598.33,"sma_120":28106.67},{"date":"2026-05-22","open":24450,"high":25200,"low":24350,"close":24700,"volume":156303,"rsi_14":34.33,"sma_20":26775.0,"sma_60":27455.0,"sma_120":28065.0},{"date":"2026-05-26","open":25050,"high":25100,"low":24000,"close":24050,"volume":133920,"rsi_14":27.5,"sma_20":26592.5,"sma_60":27313.33,"sma_120":28026.25},{"date":"2026-05-27","open":23900,"high":24000,"low":22850,"close":23000,"volume":197041,"rsi_14":27.78,"sma_20":26237.5,"sma_60":27156.67,"sma_120":27977.92},{"date":"2026-05-28","open":23000,"high":23100,"low":22050,"close":22700,"volume":185510,"rsi_14":27.78,"sma_20":25840.0,"sma_60":27012.5,"sma_120":27930.0},{"date":"2026-05-29","open":22750,"high":22950,"low":22100,"close":22900,"volume":164623,"rsi_14":28.14,"sma_20":25507.5,"sma_60":26919.17,"sma_120":27883.75},{"date":"2026-06-01","open":22900,"high":22900,"low":22100,"close":22400,"volume":182210,"rsi_14":28.28,"sma_20":25190.0,"sma_60":26867.5,"sma_120":27834.17},{"date":"2026-06-02","open":22200,"high":22400,"low":21700,"close":21950,"volume":151833,"rsi_14":30.6,"sma_20":24895.0,"sma_60":26783.33,"sma_120":27782.92},{"date":"2026-06-04","open":21700,"high":22700,"low":21550,"close":22300,"volume":157175,"rsi_14":35.2,"sma_20":24582.5,"sma_60":26701.67,"sma_120":27730.42},{"date":"2026-06-05","open":22700,"high":22700,"low":21650,"close":22000,"volume":116276,"rsi_14":20.78,"sma_20":24312.5,"sma_60":26636.67,"sma_120":27680.42},{"date":"2026-06-08","open":21100,"high":21550,"low":20800,"close":21350,"volume":128276,"rsi_14":21.48,"sma_20":24025.0,"sma_60":26555.0,"sma_120":27625.42},{"date":"2026-06-09","open":21350,"high":23150,"low":21350,"close":22750,"volume":185418,"rsi_14":38.96,"sma_20":23800.0,"sma_60":26485.0,"sma_120":27583.75},{"date":"2026-06-10","open":22550,"high":23700,"low":22400,"close":23150,"volume":200466,"rsi_14":41.98,"sma_20":23622.5,"sma_60":26425.0,"sma_120":27547.92},{"date":"2026-06-11","open":22900,"high":24550,"low":22550,"close":24550,"volume":371090,"rsi_14":55.17,"sma_20":23575.0,"sma_60":26388.33,"sma_120":27530.0},{"date":"2026-06-12","open":24650,"high":25000,"low":24100,"close":24650,"volume":188008,"rsi_14":53.29,"sma_20":23560.0,"sma_60":26358.33,"sma_120":27511.25},{"date":"2026-06-15","open":25000,"high":25300,"low":24350,"close":24650,"volume":138210,"rsi_14":49.68,"sma_20":23467.5,"sma_60":26318.33,"sma_120":27488.33},{"date":"2026-06-16","open":24700,"high":25450,"low":24450,"close":24700,"volume":128352,"rsi_14":54.55,"sma_20":23422.5,"sma_60":26267.5,"sma_120":27467.5},{"date":"2026-06-17","open":24700,"high":25150,"low":23800,"close":24000,"volume":159776,"rsi_14":71.28,"sma_20":23612.5,"sma_60":25875.0,"sma_120":27300.42},{"date":"2026-06-18","open":23750,"high":24050,"low":23050,"close":23200,"volume":148896,"rsi_14":53.42,"sma_20":23337.5,"sma_60":26135.0,"sma_120":27404.17},{"date":"2026-06-19","open":23250,"high":23500,"low":22400,"close":22950,"volume":204886,"rsi_14":50.34,"sma_20":23302.5,"sma_60":26062.5,"sma_120":27370.0},{"date":"2026-06-22","open":23150,"high":23200,"low":21750,"close":21950,"volume":157841,"rsi_14":47.13,"sma_20":23195.0,"sma_60":25965.83,"sma_120":27320.83},{"date":"2026-06-23","open":21750,"high":21950,"low":21000,"close":21050,"volume":131215,"rsi_14":44.58,"sma_20":23012.5,"sma_60":25844.17,"sma_120":27265.83},{"date":"2026-06-24","open":21100,"high":21200,"low":20550,"close":21000,"volume":114719,"rsi_14":41.87,"sma_20":22860.0,"sma_60":25730.0,"sma_120":27213.33},{"date":"2026-06-25","open":20950,"high":21700,"low":20850,"close":20850,"volume":87326,"rsi_14":42.68,"sma_20":22752.5,"sma_60":25588.33,"sma_120":27157.08},{"date":"2026-06-26","open":20850,"high":20900,"low":19950,"close":20450,"volume":148627,"rsi_14":44.08,"sma_20":22640.0,"sma_60":25454.17,"sma_120":27102.5},{"date":"2026-06-29","open":20600,"high":22900,"low":20450,"close":22800,"volume":156315,"rsi_14":50.29,"sma_20":22635.0,"sma_60":25373.33,"sma_120":27069.17},{"date":"2026-06-30","open":22300,"high":22750,"low":21750,"close":21800,"volume":89391,"rsi_14":42.62,"sma_20":22605.0,"sma_60":25254.17,"sma_120":27027.08},{"date":"2026-07-01","open":22000,"high":23200,"low":21850,"close":23050,"volume":138694,"rsi_14":41.67,"sma_20":22660.0,"sma_60":25177.5,"sma_120":26977.5},{"date":"2026-07-02","open":23000,"high":25350,"low":22950,"close":24150,"volume":308796,"rsi_14":47.5,"sma_20":22752.5,"sma_60":25125.83,"sma_120":26943.33},{"date":"2026-07-03","open":24150,"high":24500,"low":23600,"close":24000,"volume":127280,"rsi_14":46.8,"sma_20":22852.5,"sma_60":25073.33,"sma_120":26918.33},{"date":"2026-07-06","open":24100,"high":24850,"low":23900,"close":24350,"volume":103585,"rsi_14":48.33,"sma_20":23002.5,"sma_60":25035.0,"sma_120":26904.17},{"date":"2026-07-07","open":24200,"high":25150,"low":24000,"close":25100,"volume":146311,"rsi_14":55.24,"sma_20":23120.0,"sma_60":24992.5,"sma_120":26897.92},{"date":"2026-07-08","open":25150,"high":25150,"low":24150,"close":24800,"volume":143364,"rsi_14":58.0,"sma_20":23202.5,"sma_60":24948.33,"sma_120":26887.5},{"date":"2026-07-09","open":24950,"high":24950,"low":23050,"close":23500,"volume":167346,"rsi_14":52.49,"sma_20":23150.0,"sma_60":24877.5,"sma_120":26866.67},{"date":"2026-07-10","open":23750,"high":25200,"low":23700,"close":24300,"volume":125439,"rsi_14":60.83,"sma_20":23132.5,"sma_60":24831.67,"sma_120":26852.92},{"date":"2026-07-13","open":24550,"high":25350,"low":23800,"close":24000,"volume":110325,"rsi_14":64.39,"sma_20":23100.0,"sma_60":24776.67,"sma_120":26833.33},{"date":"2026-07-14","open":24150,"high":24450,"low":23550,"close":23800,"volume":128439,"rsi_14":63.46,"sma_20":23055.0,"sma_60":24710.83,"sma_120":26815.0},{"date":"2026-07-15","open":23850,"high":24250,"low":23500,"close":23950,"volume":94850,"rsi_14":64.9,"sma_20":23052.5,"sma_60":24644.17,"sma_120":26799.17},{"date":"2026-07-16","open":24300,"high":25350,"low":24100,"close":25000,"volume":218311,"rsi_14":70.59,"sma_20":23142.5,"sma_60":24596.67,"sma_120":26795.83},{"date":"2026-07-20","open":25050,"high":25050,"low":23850,"close":24350,"volume":130014,"rsi_14":58.29,"sma_20":23212.5,"sma_60":24540.83,"sma_120":26782.08},{"date":"2026-07-21","open":24100,"high":24400,"low":23350,"close":24100,"volume":68438,"rsi_14":63.37,"sma_20":23320.0,"sma_60":24482.5,"sma_120":26767.92},{"date":"2026-07-22","open":24300,"high":24750,"low":23500,"close":23500,"volume":67412,"rsi_14":52.83,"sma_20":23442.5,"sma_60":24410.0,"sma_120":26742.08},{"date":"2026-07-23","open":23450,"high":24250,"low":23400,"close":24250,"volume":53590,"rsi_14":50.66,"sma_20":23605.0,"sma_60":24352.5,"sma_120":26704.58},{"date":"2026-07-24","open":23650,"high":24350,"low":23650,"close":24200,"volume":60316,"rsi_14":51.33,"sma_20":23772.5,"sma_60":24254.17,"sma_120":26667.5},{"date":"2026-07-27","open":24500,"high":25300,"low":24250,"close":24900,"volume":82666,"rsi_14":53.5,"sma_20":23995.0,"sma_60":24158.33,"sma_120":26634.58},{"date":"2026-07-28","open":24500,"high":25150,"low":23600,"close":24250,"volume":85955,"rsi_14":44.52,"sma_20":24067.5,"sma_60":24070.0,"sma_120":26597.92},{"date":"2026-07-29","open":24100,"high":25800,"low":23900,"close":24250,"volume":227762,"rsi_14":46.31,"sma_20":24190.0,"sma_60":23995.0,"sma_120":26557.08},{"date":"2026-07-30","open":24450,"high":25700,"low":24300,"close":25600,"volume":241559,"rsi_14":64.0,"sma_20":24317.5,"sma_60":23957.5,"sma_120":26531.25},{"date":"2026-07-31","open":25500,"high":25650,"low":24350,"close":25500,"volume":152809,"rsi_14":58.82,"sma_20":24385.0,"sma_60":23906.67,"sma_120":26505.42},{"date":"2026-08-03","open":25100,"high":25950,"low":24950,"close":25300,"volume":114286,"rsi_14":59.7,"sma_20":24450.0,"sma_60":23871.67,"sma_120":26467.08},{"date":"2026-08-04","open":25000,"high":26150,"low":24850,"close":25900,"volume":82254,"rsi_14":64.79,"sma_20":24527.5,"sma_60":23851.67,"sma_120":26430.83},{"date":"2026-08-05","open":25950,"high":26550,"low":25750,"close":26100,"volume":113584,"rsi_14":65.03,"sma_20":24577.5,"sma_60":23832.5,"sma_120":26390.0},{"date":"2026-08-06","open":26150,"high":26700,"low":26000,"close":26700,"volume":86876,"rsi_14":62.69,"sma_20":24672.5,"sma_60":23832.5,"sma_120":26358.75},{"date":"2026-08-07","open":26350,"high":27350,"low":26350,"close":27250,"volume":78317,"rsi_14":71.97,"sma_20":24860.0,"sma_60":23861.67,"sma_120":26294.58},{"date":"2026-08-10","open":27050,"high":27200,"low":25650,"close":26450,"volume":97494,"rsi_14":66.43,"sma_20":24967.5,"sma_60":23886.67,"sma_120":26222.92},{"date":"2026-08-11","open":26400,"high":27600,"low":26350,"close":27000,"volume":125751,"rsi_14":74.65,"sma_20":25117.5,"sma_60":23895.0,"sma_120":26157.08},{"date":"2026-08-12","open":27300,"high":27700,"low":26350,"close":26400,"volume":91526,"rsi_14":65.47,"sma_20":25247.5,"sma_60":23908.33,"sma_120":26090.83},{"date":"2026-08-13","open":26200,"high":26750,"low":25850,"close":26200,"volume":92411,"rsi_14":64.08,"sma_20":25360.0,"sma_60":23937.5,"sma_120":26022.08},{"date":"2026-08-14","open":26050,"high":26500,"low":26000,"close":26350,"volume":75718,"rsi_14":61.07,"sma_20":25427.5,"sma_60":23969.17,"sma_120":25950.83},{"date":"2026-08-18","open":26150,"high":26250,"low":24900,"close":25250,"volume":122219,"rsi_14":57.14,"sma_20":25472.5,"sma_60":23995.83,"sma_120":25879.58},{"date":"2026-08-19","open":24850,"high":25250,"low":24400,"close":25150,"volume":68920,"rsi_14":56.34,"sma_20":25525.0,"sma_60":24013.33,"sma_120":25805.83},{"date":"2026-08-20","open":25150,"high":26300,"low":25000,"close":25900,"volume":98772,"rsi_14":52.31,"sma_20":25645.0,"sma_60":24033.33,"sma_120":25744.17},{"date":"2026-08-21","open":25650,"high":26250,"low":25400,"close":26000,"volume":68404,"rsi_14":53.85,"sma_20":25732.5,"sma_60":24065.83,"sma_120":25689.58},{"date":"2026-08-24","open":25800,"high":26650,"low":25800,"close":26500,"volume":87054,"rsi_14":58.82,"sma_20":25847.5,"sma_60":24124.17,"sma_120":25640.42},{"date":"2026-08-25","open":26350,"high":27000,"low":26200,"close":26850,"volume":89270,"rsi_14":57.25,"sma_20":25945.0,"sma_60":24193.33,"sma_120":25602.92},{"date":"2026-08-26","open":26750,"high":27050,"low":26550,"close":26750,"volume":62197,"rsi_14":55.04,"sma_20":26070.0,"sma_60":24257.5,"sma_120":25588.33},{"date":"2026-08-27","open":26900,"high":27050,"low":26200,"close":26300,"volume":49858,"rsi_14":46.83,"sma_20":26172.5,"sma_60":24322.5,"sma_120":25595.0},{"date":"2026-08-28","open":26100,"high":28050,"low":26100,"close":28000,"volume":169765,"rsi_14":55.03,"sma_20":26292.5,"sma_60":24423.33,"sma_120":25603.33},{"date":"2026-08-31","open":27700,"high":28000,"low":27150,"close":27250,"volume":84993,"rsi_14":55.41,"sma_20":26380.0,"sma_60":24505.83,"sma_120":25603.75},{"date":"2026-09-01","open":26950,"high":27700,"low":26750,"close":27200,"volume":103209,"rsi_14":51.45,"sma_20":26475.0,"sma_60":24592.5,"sma_120":25614.58},{"date":"2026-09-02","open":26350,"high":27050,"low":26150,"close":26400,"volume":74364,"rsi_14":50.0,"sma_20":26500.0,"sma_60":24676.67,"sma_120":25615.83},{"date":"2026-09-03","open":26500,"high":27350,"low":25850,"close":26350,"volume":60139,"rsi_14":51.08,"sma_20":26512.5,"sma_60":24736.67,"sma_120":25610.83},{"date":"2026-09-04","open":26400,"high":26500,"low":25850,"close":26400,"volume":80605,"rsi_14":50.36,"sma_20":26497.5,"sma_60":24790.83,"sma_120":25607.92},{"date":"2026-09-07","open":26450,"high":26500,"low":25950,"close":26450,"volume":50508,"rsi_14":60.34,"sma_20":26457.5,"sma_60":24822.5,"sma_120":25605.42},{"date":"2026-09-08","open":26650,"high":26800,"low":25900,"close":26100,"volume":76316,"rsi_14":57.85,"sma_20":26440.0,"sma_60":24846.67,"sma_120":25602.5},{"date":"2026-09-09","open":25900,"high":26100,"low":25250,"close":25500,"volume":101719,"rsi_14":46.61,"sma_20":26365.0,"sma_60":24860.83,"sma_120":25589.58},{"date":"2026-09-10","open":25300,"high":25800,"low":24900,"close":25800,"volume":113039,"rsi_14":48.36,"sma_20":26335.0,"sma_60":24879.17,"sma_120":25573.33},{"date":"2026-09-11","open":25150,"high":25800,"low":25000,"close":25800,"volume":56022,"rsi_14":43.75,"sma_20":26315.0,"sma_60":24909.17,"sma_120":25563.75},{"date":"2026-09-14","open":25750,"high":26750,"low":25600,"close":26400,"volume":104655,"rsi_14":46.15,"sma_20":26317.5,"sma_60":24962.5,"sma_120":25548.75},{"date":"2026-09-15","open":26100,"high":27100,"low":26000,"close":26250,"volume":103288,"rsi_14":45.76,"sma_20":26367.5,"sma_60":25017.5,"sma_120":25540.0},{"date":"2026-09-16","open":26150,"high":26700,"low":25950,"close":26300,"volume":71498,"rsi_14":50.0,"sma_20":26425.0,"sma_60":25090.0,"sma_120":25527.92},{"date":"2026-09-17","open":26500,"high":27000,"low":26250,"close":26700,"volume":76271,"rsi_14":34.52,"sma_20":26465.0,"sma_60":25184.17,"sma_120":25514.17},{"date":"2026-09-18","open":26750,"high":26750,"low":25900,"close":26050,"volume":608788,"rsi_14":35.37,"sma_20":26467.5,"sma_60":25268.33,"sma_120":25499.17},{"date":"2026-09-21","open":25900,"high":26950,"low":25700,"close":26600,"volume":109546,"rsi_14":43.48,"sma_20":26472.5,"sma_60":25364.17,"sma_120":25476.25},{"date":"2026-09-22","open":26400,"high":26700,"low":26000,"close":26150,"volume":61510,"rsi_14":47.06,"sma_20":26437.5,"sma_60":25459.17,"sma_120":25456.67},{"date":"2026-09-23","open":26300,"high":26650,"low":26100,"close":26400,"volume":82652,"rsi_14":50.56,"sma_20":26420.0,"sma_60":25519.17,"sma_120":25446.25},{"date":"2026-09-28","open":26300,"high":26850,"low":26250,"close":26550,"volume":67455,"rsi_14":51.65,"sma_20":26432.5,"sma_60":25598.33,"sma_120":25426.25},{"date":"2026-09-29","open":26750,"high":26900,"low":26450,"close":26750,"volume":57901,"rsi_14":53.19,"sma_20":26370.0,"sma_60":25660.0,"sma_120":25418.75},{"date":"2026-09-30","open":26800,"high":26850,"low":25400,"close":25900,"volume":127718,"rsi_14":48.08,"sma_20":26302.5,"sma_60":25689.17,"sma_120":25407.5},{"date":"2026-10-01","open":25650,"high":26050,"low":25500,"close":25750,"volume":59299,"rsi_14":52.63,"sma_20":26230.0,"sma_60":25718.33,"sma_120":25395.83},{"date":"2026-10-02","open":25850,"high":26000,"low":24600,"close":25300,"volume":157988,"rsi_14":44.9,"sma_20":26175.0,"sma_60":25734.17,"sma_120":25384.58},{"date":"2026-10-06","open":25300,"high":25550,"low":24750,"close":25300,"volume":84384,"rsi_14":44.9,"sma_20":26122.5,"sma_60":25737.5,"sma_120":25365.0},{"date":"2026-10-07","open":25400,"high":26500,"low":25300,"close":26200,"volume":136353,"rsi_14":48.08,"sma_20":26112.5,"sma_60":25760.83,"sma_120":25354.58},{"date":"2026-10-08","open":26000,"high":26700,"low":25350,"close":25550,"volume":76877,"rsi_14":43.86,"sma_20":26067.5,"sma_60":25795.0,"sma_120":25336.25},{"date":"2026-10-12","open":25500,"high":25600,"low":24800,"close":25150,"volume":107219,"rsi_14":40.5,"sma_20":26020.0,"sma_60":25809.17,"sma_120":25320.42},{"date":"2026-10-13","open":24900,"high":25100,"low":24400,"close":24800,"volume":77359,"rsi_14":34.17,"sma_20":25985.0,"sma_60":25822.5,"sma_120":25299.58},{"date":"2026-10-14","open":24700,"high":25100,"low":24300,"close":24900,"volume":142329,"rsi_14":39.45,"sma_20":25940.0,"sma_60":25840.83,"sma_120":25275.83},{"date":"2026-10-15","open":24850,"high":24900,"low":24200,"close":24550,"volume":122220,"rsi_14":30.48,"sma_20":25877.5,"sma_60":25850.83,"sma_120":25247.5},{"date":"2026-10-16","open":24900,"high":25900,"low":24750,"close":25600,"volume":104545,"rsi_14":45.3,"sma_20":25837.5,"sma_60":25860.83,"sma_120":25228.75},{"date":"2026-10-19","open":25650,"high":25950,"low":25050,"close":25600,"volume":104590,"rsi_14":42.86,"sma_20":25805.0,"sma_60":25881.67,"sma_120":25211.25},{"date":"2026-10-20","open":25450,"high":26350,"low":25250,"close":25400,"volume":112636,"rsi_14":39.82,"sma_20":25760.0,"sma_60":25903.33,"sma_120":25192.92},{"date":"2026-10-21","open":25750,"high":25750,"low":25300,"close":25350,"volume":55447,"rsi_14":37.27,"sma_20":25692.5,"sma_60":25934.17,"sma_120":25172.08},{"date":"2026-10-22","open":25050,"high":25700,"low":24950,"close":25000,"volume":57959,"rsi_14":41.0,"sma_20":25640.0,"sma_60":25946.67,"sma_120":25149.58},{"date":"2026-10-23","open":25558,"high":25558,"low":24450,"close":24450,"volume":57086}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4424.53,"pbr":0.25,"per":5.53,"roa":1.17,"roe":1.42,"grade":"C","comment":"PER 5.55배, ROE 1.42%","revenue":4840501663201.0,"analysis":"PER 5.5배입니다. ROE 1.4%입니다. 시가총액 1.88조. 매출 4.84조, 영업이익 4195.90억.","eps_basis":"TTM","debt_ratio":0.21024628730758702,"market_cap":1869396290700,"net_income":338292042077.0,"total_debt":1548341973964.0,"ttm_window":"2025Q3~2026Q2","gross_margin":75.25,"total_assets":8912762025286.0,"total_equity":7364420051322.0,"profit_margin":6.99,"revenue_basis":"TTM","dividend_yield":1.44,"net_income_basis":"TTM","operating_income":419589780407.0,"operating_margin":8.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":24450.0,"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":160131.0},{"date":"2016-10-25","close":145664.0},{"date":"2016-10-26","close":149655.0},{"date":"2016-10-27","close":151151.0},{"date":"2016-10-28","close":151650.0},{"date":"2016-10-31","close":147659.0},{"date":"2016-11-01","close":150154.0},{"date":"2016-11-02","close":146163.0},{"date":"2016-11-03","close":149655.0},{"date":"2016-11-04","close":147659.0},{"date":"2016-11-07","close":147659.0},{"date":"2016-11-08","close":148158.0},{"date":"2016-11-09","close":152149.0},{"date":"2016-11-10","close":156140.0},{"date":"2016-11-11","close":151151.0},{"date":"2016-11-14","close":148158.0},{"date":"2016-11-15","close":143170.0},{"date":"2016-11-16","close":142172.0},{"date":"2016-11-17","close":140675.0},{"date":"2016-11-18","close":137184.0},{"date":"2016-11-21","close":128703.0},{"date":"2016-11-22","close":127705.0},{"date":"2016-11-23","close":127207.0},{"date":"2016-11-24","close":122717.0},{"date":"2016-11-25","close":125710.0},{"date":"2016-11-28","close":126209.0},{"date":"2016-11-29","close":135188.0},{"date":"2016-11-30","close":128703.0},{"date":"2016-12-01","close":127207.0},{"date":"2016-12-02","close":121719.0},{"date":"2016-12-05","close":122717.0},{"date":"2016-12-06","close":122717.0},{"date":"2016-12-07","close":122717.0},{"date":"2016-12-08","close":129202.0},{"date":"2016-12-09","close":129202.0},{"date":"2016-12-12","close":131197.0},{"date":"2016-12-13","close":130200.0},{"date":"2016-12-14","close":131197.0},{"date":"2016-12-15","close":128703.0},{"date":"2016-12-16","close":127207.0},{"date":"2016-12-19","close":127705.0},{"date":"2016-12-20","close":126708.0},{"date":"2016-12-21","close":127705.0},{"date":"2016-12-22","close":126708.0},{"date":"2016-12-23","close":128703.0},{"date":"2016-12-26","close":130699.0},{"date":"2016-12-27","close":129202.0},{"date":"2016-12-28","close":129701.0},{"date":"2016-12-29","close":132694.0},{"date":"2017-01-02","close":122218.0},{"date":"2017-01-03","close":125710.0},{"date":"2017-01-04","close":126708.0},{"date":"2017-01-05","close":125710.0},{"date":"2017-01-06","close":124712.0},{"date":"2017-01-09","close":119724.0},{"date":"2017-01-10","close":120722.0},{"date":"2017-01-11","close":124712.0},{"date":"2017-01-12","close":126708.0},{"date":"2017-01-13","close":129202.0},{"date":"2017-01-16","close":135188.0},{"date":"2017-01-17","close":134689.0},{"date":"2017-01-18","close":134190.0},{"date":"2017-01-19","close":135188.0},{"date":"2017-01-20","close":137682.0},{"date":"2017-01-23","close":138181.0},{"date":"2017-01-24","close":139678.0},{"date":"2017-01-25","close":135687.0},{"date":"2017-01-26","close":136186.0},{"date":"2017-01-31","close":135188.0},{"date":"2017-02-01","close":131197.0},{"date":"2017-02-02","close":120223.0},{"date":"2017-02-03","close":122218.0},{"date":"2017-02-06","close":120722.0},{"date":"2017-02-07","close":121719.0},{"date":"2017-02-08","close":118726.0},{"date":"2017-02-09","close":118726.0},{"date":"2017-02-10","close":118227.0},{"date":"2017-02-13","close":120722.0},{"date":"2017-02-14","close":122218.0},{"date":"2017-02-15","close":127207.0},{"date":"2017-02-16","close":122717.0},{"date":"2017-02-17","close":124712.0},{"date":"2017-02-20","close":122717.0},{"date":"2017-02-21","close":121220.0},{"date":"2017-02-22","close":119724.0},{"date":"2017-02-23","close":120223.0},{"date":"2017-02-24","close":128703.0},{"date":"2017-02-27","close":126708.0},{"date":"2017-02-28","close":129701.0},{"date":"2017-03-02","close":122717.0},{"date":"2017-03-03","close":109248.0},{"date":"2017-03-06","close":110745.0},{"date":"2017-03-07","close":110745.0},{"date":"2017-03-08","close":112241.0},{"date":"2017-03-09","close":116232.0},{"date":"2017-03-10","close":116232.0},{"date":"2017-03-13","close":117728.0},{"date":"2017-03-14","close":118227.0},{"date":"2017-03-15","close":118227.0},{"date":"2017-03-16","close":117728.0},{"date":"2017-03-17","close":121719.0},{"date":"2017-03-20","close":117728.0},{"date":"2017-03-21","close":120223.0},{"date":"2017-03-22","close":119724.0},{"date":"2017-03-23","close":119724.0},{"date":"2017-03-24","close":119724.0},{"date":"2017-03-27","close":123216.0},{"date":"2017-03-28","close":124712.0},{"date":"2017-03-29","close":124712.0},{"date":"2017-03-30","close":120722.0},{"date":"2017-03-31","close":119225.0},{"date":"2017-04-03","close":121719.0},{"date":"2017-04-04","close":121719.0},{"date":"2017-04-05","close":122717.0},{"date":"2017-04-06","close":122717.0},{"date":"2017-04-07","close":123715.0},{"date":"2017-04-10","close":120223.0},{"date":"2017-04-11","close":119225.0},{"date":"2017-04-12","close":118726.0},{"date":"2017-04-13","close":120223.0},{"date":"2017-04-14","close":119724.0},{"date":"2017-04-17","close":125211.0},{"date":"2017-04-18","close":125710.0},{"date":"2017-04-19","close":132694.0},{"date":"2017-04-20","close":134190.0},{"date":"2017-04-21","close":139678.0},{"date":"2017-04-24","close":135188.0},{"date":"2017-04-25","close":130200.0},{"date":"2017-04-26","close":130699.0},{"date":"2017-04-27","close":132694.0},{"date":"2017-04-28","close":131197.0},{"date":"2017-05-02","close":132694.0},{"date":"2017-05-04","close":139179.0},{"date":"2017-05-08","close":148657.0},{"date":"2017-05-10","close":150154.0},{"date":"2017-05-11","close":156140.0},{"date":"2017-05-12","close":149156.0},{"date":"2017-05-15","close":152149.0},{"date":"2017-05-16","close":152149.0},{"date":"2017-05-17","close":153147.0},{"date":"2017-05-18","close":152149.0},{"date":"2017-05-19","close":154643.0},{"date":"2017-05-22","close":150652.0},{"date":"2017-05-23","close":150154.0},{"date":"2017-05-24","close":150652.0},{"date":"2017-05-25","close":149655.0},{"date":"2017-05-26","close":150652.0},{"date":"2017-05-29","close":150652.0},{"date":"2017-05-30","close":149156.0},{"date":"2017-05-31","close":150154.0},{"date":"2017-06-01","close":148657.0},{"date":"2017-06-02","close":148657.0},{"date":"2017-06-05","close":147161.0},{"date":"2017-06-07","close":147161.0},{"date":"2017-06-08","close":148657.0},{"date":"2017-06-09","close":149655.0},{"date":"2017-06-12","close":149156.0},{"date":"2017-06-13","close":144167.0},{"date":"2017-06-14","close":139678.0},{"date":"2017-06-15","close":140177.0},{"date":"2017-06-16","close":142172.0},{"date":"2017-06-19","close":136186.0},{"date":"2017-06-20","close":133193.0},{"date":"2017-06-21","close":133193.0},{"date":"2017-06-22","close":132195.0},{"date":"2017-06-23","close":136685.0},{"date":"2017-06-26","close":130200.0},{"date":"2017-06-27","close":133193.0},{"date":"2017-06-28","close":133692.0},{"date":"2017-06-29","close":129202.0},{"date":"2017-06-30","close":129701.0},{"date":"2017-07-03","close":133193.0},{"date":"2017-07-04","close":133692.0},{"date":"2017-07-05","close":129701.0},{"date":"2017-07-06","close":129202.0},{"date":"2017-07-07","close":123216.0},{"date":"2017-07-10","close":120223.0},{"date":"2017-07-11","close":120223.0},{"date":"2017-07-12","close":122717.0},{"date":"2017-07-13","close":123715.0},{"date":"2017-07-14","close":124213.0},{"date":"2017-07-17","close":125710.0},{"date":"2017-07-18","close":127207.0},{"date":"2017-07-19","close":131696.0},{"date":"2017-07-20","close":132195.0},{"date":"2017-07-21","close":131197.0},{"date":"2017-07-24","close":132694.0},{"date":"2017-07-25","close":131696.0},{"date":"2017-07-26","close":129202.0},{"date":"2017-07-27","close":125710.0},{"date":"2017-07-28","close":125211.0},{"date":"2017-07-31","close":121220.0},{"date":"2017-08-01","close":121220.0},{"date":"2017-08-02","close":125710.0},{"date":"2017-08-03","close":127207.0},{"date":"2017-08-04","close":122717.0},{"date":"2017-08-07","close":124712.0},{"date":"2017-08-08","close":122218.0},{"date":"2017-08-09","close":123216.0},{"date":"2017-08-10","close":126708.0},{"date":"2017-08-11","close":122717.0},{"date":"2017-08-14","close":126209.0},{"date":"2017-08-16","close":126708.0},{"date":"2017-08-17","close":125710.0},{"date":"2017-08-18","close":125211.0},{"date":"2017-08-21","close":124712.0},{"date":"2017-08-22","close":127207.0},{"date":"2017-08-23","close":127705.0},{"date":"2017-08-24","close":133692.0},{"date":"2017-08-25","close":133692.0},{"date":"2017-08-28","close":135188.0},{"date":"2017-08-29","close":135687.0},{"date":"2017-08-30","close":135188.0},{"date":"2017-08-31","close":133692.0},{"date":"2017-09-01","close":133193.0},{"date":"2017-09-04","close":130200.0},{"date":"2017-09-05","close":129701.0},{"date":"2017-09-06","close":127705.0},{"date":"2017-09-07","close":126209.0},{"date":"2017-09-08","close":120722.0},{"date":"2017-09-11","close":119225.0},{"date":"2017-09-12","close":122717.0},{"date":"2017-09-13","close":120223.0},{"date":"2017-09-14","close":123715.0},{"date":"2017-09-15","close":121719.0},{"date":"2017-09-18","close":120223.0},{"date":"2017-09-19","close":121719.0},{"date":"2017-09-20","close":124712.0},{"date":"2017-09-21","close":125211.0},{"date":"2017-09-22","close":120722.0},{"date":"2017-09-25","close":114236.0},{"date":"2017-09-26","close":116232.0},{"date":"2017-09-27","close":114735.0},{"date":"2017-09-28","close":117728.0},{"date":"2017-09-29","close":123216.0},{"date":"2017-10-10","close":124213.0},{"date":"2017-10-11","close":122717.0},{"date":"2017-10-12","close":123715.0},{"date":"2017-10-13","close":131696.0},{"date":"2017-10-16","close":135687.0},{"date":"2017-10-17","close":134190.0},{"date":"2017-10-18","close":131696.0},{"date":"2017-10-19","close":132694.0},{"date":"2017-10-20","close":129202.0},{"date":"2017-10-23","close":128204.0},{"date":"2017-10-24","close":135687.0},{"date":"2017-10-25","close":137184.0},{"date":"2017-10-26","close":151650.0},{"date":"2017-10-27","close":146163.0},{"date":"2017-10-30","close":153147.0},{"date":"2017-10-31","close":143170.0},{"date":"2017-11-01","close":143669.0},{"date":"2017-11-02","close":144666.0},{"date":"2017-11-03","close":150652.0},{"date":"2017-11-06","close":153147.0},{"date":"2017-11-07","close":154643.0},{"date":"2017-11-08","close":154643.0},{"date":"2017-11-09","close":153147.0},{"date":"2017-11-10","close":150652.0},{"date":"2017-11-13","close":155142.0},{"date":"2017-11-14","close":156140.0},{"date":"2017-11-15","close":152648.0},{"date":"2017-11-16","close":150652.0},{"date":"2017-11-17","close":148657.0},{"date":"2017-11-20","close":151650.0},{"date":"2017-11-21","close":149655.0},{"date":"2017-11-22","close":146163.0},{"date":"2017-11-23","close":149156.0},{"date":"2017-11-24","close":146662.0},{"date":"2017-11-27","close":147659.0},{"date":"2017-11-28","close":148158.0},{"date":"2017-11-29","close":149156.0},{"date":"2017-11-30","close":147161.0},{"date":"2017-12-01","close":148657.0},{"date":"2017-12-04","close":158135.0},{"date":"2017-12-05","close":156140.0},{"date":"2017-12-06","close":153646.0},{"date":"2017-12-07","close":148657.0},{"date":"2017-12-08","close":149655.0},{"date":"2017-12-11","close":150652.0},{"date":"2017-12-12","close":143669.0},{"date":"2017-12-13","close":148657.0},{"date":"2017-12-14","close":144167.0},{"date":"2017-12-15","close":145664.0},{"date":"2017-12-18","close":146163.0},{"date":"2017-12-19","close":144666.0},{"date":"2017-12-20","close":140177.0},{"date":"2017-12-21","close":136186.0},{"date":"2017-12-22","close":138181.0},{"date":"2017-12-26","close":138680.0},{"date":"2017-12-27","close":138680.0},{"date":"2017-12-28","close":140675.0},{"date":"2018-01-02","close":136661.7031},{"date":"2018-01-03","close":133853.5625},{"date":"2018-01-04","close":128237.3438},{"date":"2018-01-05","close":128705.3594},{"date":"2018-01-08","close":129641.3906},{"date":"2018-01-09","close":130577.4219},{"date":"2018-01-10","close":134321.5938},{"date":"2018-01-11","close":135257.6406},{"date":"2018-01-12","close":133853.5625},{"date":"2018-01-15","close":133853.5625},{"date":"2018-01-16","close":139001.7969},{"date":"2018-01-17","close":139937.8125},{"date":"2018-01-18","close":141809.8906},{"date":"2018-01-19","close":145086.0156},{"date":"2018-01-22","close":146022.0469},{"date":"2018-01-23","close":146490.0938},{"date":"2018-01-24","close":137597.7031},{"date":"2018-01-25","close":139469.7969},{"date":"2018-01-26","close":141341.8906},{"date":"2018-01-29","close":138065.75},{"date":"2018-01-30","close":136661.7031},{"date":"2018-01-31","close":132917.5312},{"date":"2018-02-01","close":131513.4531},{"date":"2018-02-02","close":132917.5312},{"date":"2018-02-05","close":131045.4297},{"date":"2018-02-06","close":127301.3047},{"date":"2018-02-07","close":120281.0},{"date":"2018-02-08","close":120281.0},{"date":"2018-02-09","close":116536.8438},{"date":"2018-02-12","close":114664.7734},{"date":"2018-02-13","close":115600.8047},{"date":"2018-02-14","close":118408.9219},{"date":"2018-02-19","close":118408.9219},{"date":"2018-02-20","close":117004.8672},{"date":"2018-02-21","close":122621.0938},{"date":"2018-02-22","close":122153.0781},{"date":"2018-02-23","close":123089.1172},{"date":"2018-02-26","close":124493.1797},{"date":"2018-02-27","close":123089.1172},{"date":"2018-02-28","close":117940.9141},{"date":"2018-03-02","close":116536.8438},{"date":"2018-03-05","close":117940.9141},{"date":"2018-03-06","close":118876.9453},{"date":"2018-03-07","close":120281.0},{"date":"2018-03-08","close":123089.1172},{"date":"2018-03-09","close":130577.4219},{"date":"2018-03-12","close":131981.4844},{"date":"2018-03-13","close":130577.4219},{"date":"2018-03-14","close":126833.2656},{"date":"2018-03-15","close":131981.4844},{"date":"2018-03-16","close":131513.4531},{"date":"2018-03-19","close":130109.4141},{"date":"2018-03-20","close":127769.3203},{"date":"2018-03-21","close":128705.3594},{"date":"2018-03-22","close":124493.1797},{"date":"2018-03-23","close":122153.0781},{"date":"2018-03-26","close":124493.1797},{"date":"2018-03-27","close":126833.2656},{"date":"2018-03-28","close":129641.3906},{"date":"2018-03-29","close":128237.3438},{"date":"2018-03-30","close":132917.5312},{"date":"2018-04-02","close":139937.8125},{"date":"2018-04-03","close":144618.0156},{"date":"2018-04-04","close":140405.8438},{"date":"2018-04-05","close":137129.7031},{"date":"2018-04-06","close":134789.6094},{"date":"2018-04-09","close":134789.6094},{"date":"2018-04-10","close":137129.7031},{"date":"2018-04-11","close":135257.6406},{"date":"2018-04-12","close":131045.4297},{"date":"2018-04-13","close":137597.7031},{"date":"2018-04-16","close":137597.7031},{"date":"2018-04-17","close":135725.6562},{"date":"2018-04-18","close":137597.7031},{"date":"2018-04-19","close":133853.5625},{"date":"2018-04-20","close":133385.5469},{"date":"2018-04-23","close":132449.5},{"date":"2018-04-24","close":135725.6562},{"date":"2018-04-25","close":132917.5312},{"date":"2018-04-26","close":131513.4531},{"date":"2018-04-27","close":130109.4141},{"date":"2018-04-30","close":133853.5625},{"date":"2018-05-02","close":132917.5312},{"date":"2018-05-03","close":126833.2656},{"date":"2018-05-04","close":128237.3438},{"date":"2018-05-08","close":130577.4219},{"date":"2018-05-09","close":130109.4141},{"date":"2018-05-10","close":124961.1953},{"date":"2018-05-11","close":125897.2344},{"date":"2018-05-14","close":119812.9922},{"date":"2018-05-15","close":119812.9922},{"date":"2018-05-16","close":123089.1172},{"date":"2018-05-17","close":120749.0234},{"date":"2018-05-18","close":122153.0781},{"date":"2018-05-21","close":121685.0625},{"date":"2018-05-23","close":119812.9922},{"date":"2018-05-24","close":121217.0469},{"date":"2018-05-25","close":119812.9922},{"date":"2018-05-28","close":118876.9453},{"date":"2018-05-29","close":117472.8906},{"date":"2018-05-30","close":116068.8281},{"date":"2018-05-31","close":117940.9141},{"date":"2018-06-01","close":121217.0469},{"date":"2018-06-04","close":118408.9219},{"date":"2018-06-05","close":118408.9219},{"date":"2018-06-07","close":123089.1172},{"date":"2018-06-08","close":121217.0469},{"date":"2018-06-11","close":118876.9453},{"date":"2018-06-12","close":118876.9453},{"date":"2018-06-14","close":116068.8281},{"date":"2018-06-15","close":114664.7734},{"date":"2018-06-18","close":111856.6484},{"date":"2018-06-19","close":109048.5234},{"date":"2018-06-20","close":110920.6094},{"date":"2018-06-21","close":110920.6094},{"date":"2018-06-22","close":113260.7109},{"date":"2018-06-25","close":112324.6719},{"date":"2018-06-26","close":112792.6797},{"date":"2018-06-27","close":113260.7109},{"date":"2018-06-28","close":117472.8906},{"date":"2018-06-29","close":115600.8047},{"date":"2018-07-02","close":112324.6719},{"date":"2018-07-03","close":109516.5547},{"date":"2018-07-04","close":104368.3359},{"date":"2018-07-05","close":101560.2266},{"date":"2018-07-06","close":103900.3125},{"date":"2018-07-09","close":101560.2266},{"date":"2018-07-10","close":101560.2266},{"date":"2018-07-11","close":100624.1875},{"date":"2018-07-12","close":102028.25},{"date":"2018-07-13","close":102964.2812},{"date":"2018-07-16","close":102496.2734},{"date":"2018-07-17","close":98284.0859},{"date":"2018-07-18","close":96412.0156},{"date":"2018-07-19","close":96412.0156},{"date":"2018-07-20","close":97348.0469},{"date":"2018-07-23","close":99688.1406},{"date":"2018-07-24","close":101092.2031},{"date":"2018-07-25","close":99220.125},{"date":"2018-07-26","close":95943.9922},{"date":"2018-07-27","close":92106.2344},{"date":"2018-07-30","close":90234.1484},{"date":"2018-07-31","close":89672.5312},{"date":"2018-08-01","close":94539.9297},{"date":"2018-08-02","close":92387.0391},{"date":"2018-08-03","close":94539.9297},{"date":"2018-08-06","close":95007.9531},{"date":"2018-08-07","close":95943.9922},{"date":"2018-08-08","close":94539.9297},{"date":"2018-08-09","close":94071.9141},{"date":"2018-08-10","close":92667.8516},{"date":"2018-08-13","close":91170.1875},{"date":"2018-08-14","close":90702.1797},{"date":"2018-08-16","close":90327.7578},{"date":"2018-08-17","close":89953.3281},{"date":"2018-08-20","close":89391.7188},{"date":"2018-08-21","close":89859.7344},{"date":"2018-08-22","close":90046.9453},{"date":"2018-08-23","close":94071.9141},{"date":"2018-08-24","close":93323.0859},{"date":"2018-08-27","close":92106.2344},{"date":"2018-08-28","close":90702.1797},{"date":"2018-08-29","close":90140.5469},{"date":"2018-08-30","close":90234.1484},{"date":"2018-08-31","close":90234.1484},{"date":"2018-09-03","close":89204.5156},{"date":"2018-09-04","close":89672.5312},{"date":"2018-09-05","close":90421.3594},{"date":"2018-09-06","close":89485.3203},{"date":"2018-09-07","close":89766.1328},{"date":"2018-09-10","close":87426.0312},{"date":"2018-09-11","close":87051.625},{"date":"2018-09-12","close":86209.1875},{"date":"2018-09-13","close":87145.2344},{"date":"2018-09-14","close":89298.1094},{"date":"2018-09-17","close":87051.625},{"date":"2018-09-18","close":86396.3828},{"date":"2018-09-19","close":87332.4375},{"date":"2018-09-20","close":85366.75},{"date":"2018-09-21","close":84617.9297},{"date":"2018-09-27","close":87051.625},{"date":"2018-09-28","close":87332.4375},{"date":"2018-10-01","close":87894.0547},{"date":"2018-10-02","close":86583.6016},{"date":"2018-10-04","close":73947.0859},{"date":"2018-10-05","close":74789.5078},{"date":"2018-10-08","close":72543.0078},{"date":"2018-10-10","close":71606.9766},{"date":"2018-10-11","close":68518.0469},{"date":"2018-10-12","close":70951.75},{"date":"2018-10-15","close":69922.1094},{"date":"2018-10-16","close":70202.9219},{"date":"2018-10-17","close":71981.3906},{"date":"2018-10-18","close":68798.8516},{"date":"2018-10-19","close":68611.6562},{"date":"2018-10-22","close":72075.0},{"date":"2018-10-23","close":68986.0625},{"date":"2018-10-24","close":69734.8984},{"date":"2018-10-25","close":70296.5234},{"date":"2018-10-26","close":67956.4219},{"date":"2018-10-29","close":57940.8086},{"date":"2018-10-30","close":58128.0195},{"date":"2018-10-31","close":58128.0195},{"date":"2018-11-01","close":60561.7148},{"date":"2018-11-02","close":61404.1562},{"date":"2018-11-05","close":60093.6992},{"date":"2018-11-06","close":59812.8906},{"date":"2018-11-07","close":58034.4141},{"date":"2018-11-08","close":56630.3555},{"date":"2018-11-09","close":56536.75},{"date":"2018-11-12","close":55881.5195},{"date":"2018-11-13","close":53728.6328},{"date":"2018-11-14","close":54477.4648},{"date":"2018-11-15","close":57098.3828},{"date":"2018-11-16","close":56630.3555},{"date":"2018-11-19","close":57472.7891},{"date":"2018-11-20","close":55600.7148},{"date":"2018-11-21","close":58128.0195},{"date":"2018-11-22","close":59625.6836},{"date":"2018-11-23","close":57098.3828},{"date":"2018-11-26","close":58315.2266},{"date":"2018-11-27","close":59625.6836},{"date":"2018-11-28","close":60280.9023},{"date":"2018-11-29","close":59344.8633},{"date":"2018-11-30","close":60748.9219},{"date":"2018-12-03","close":61591.3672},{"date":"2018-12-04","close":61778.5703},{"date":"2018-12-05","close":59906.4961},{"date":"2018-12-06","close":57847.2031},{"date":"2018-12-07","close":58876.8438},{"date":"2018-12-10","close":60093.6992},{"date":"2018-12-11","close":60280.9023},{"date":"2018-12-12","close":63557.0391},{"date":"2018-12-13","close":63463.4414},{"date":"2018-12-14","close":63089.0195},{"date":"2018-12-17","close":62340.1953},{"date":"2018-12-18","close":65522.7148},{"date":"2018-12-19","close":66926.7812},{"date":"2018-12-20","close":67862.8281},{"date":"2018-12-21","close":65990.7422},{"date":"2018-12-24","close":64586.6875},{"date":"2018-12-26","close":64305.8828},{"date":"2018-12-27","close":67794.3203},{"date":"2018-12-28","close":68358.5},{"date":"2019-01-02","close":63845.1406},{"date":"2019-01-03","close":64879.4453},{"date":"2019-01-04","close":62810.8281},{"date":"2019-01-07","close":63280.9648},{"date":"2019-01-08","close":61494.4297},{"date":"2019-01-09","close":62528.7461},{"date":"2019-01-10","close":62058.6016},{"date":"2019-01-11","close":62528.7461},{"date":"2019-01-14","close":64785.4062},{"date":"2019-01-15","close":64127.2188},{"date":"2019-01-16","close":62998.8906},{"date":"2019-01-17","close":61494.4297},{"date":"2019-01-18","close":60084.0078},{"date":"2019-01-21","close":60554.1484},{"date":"2019-01-22","close":60648.1797},{"date":"2019-01-23","close":60930.2617},{"date":"2019-01-24","close":61870.5469},{"date":"2019-01-25","close":62528.7461},{"date":"2019-01-28","close":61776.5117},{"date":"2019-01-29","close":61776.5117},{"date":"2019-01-30","close":61964.5703},{"date":"2019-01-31","close":64409.3086},{"date":"2019-02-01","close":64033.1953},{"date":"2019-02-07","close":61964.5703},{"date":"2019-02-08","close":59049.6953},{"date":"2019-02-11","close":60084.0078},{"date":"2019-02-12","close":59143.7227},{"date":"2019-02-13","close":59237.7617},{"date":"2019-02-14","close":59989.9805},{"date":"2019-02-15","close":60930.2617},{"date":"2019-02-18","close":62434.7109},{"date":"2019-02-19","close":62340.6953},{"date":"2019-02-20","close":69016.6797},{"date":"2019-02-21","close":69110.7109},{"date":"2019-02-22","close":70709.1953},{"date":"2019-02-25","close":71461.4219},{"date":"2019-02-26","close":70239.0547},{"date":"2019-02-27","close":70239.0547},{"date":"2019-02-28","close":68922.6562},{"date":"2019-03-04","close":67794.3203},{"date":"2019-03-05","close":68734.6016},{"date":"2019-03-06","close":67418.2109},{"date":"2019-03-07","close":67888.3516},{"date":"2019-03-08","close":68076.4062},{"date":"2019-03-11","close":65819.7266},{"date":"2019-03-12","close":64221.25},{"date":"2019-03-13","close":65537.6406},{"date":"2019-03-14","close":66101.8203},{"date":"2019-03-15","close":69392.8047},{"date":"2019-03-18","close":70333.0859},{"date":"2019-03-19","close":69486.8359},{"date":"2019-03-20","close":68828.6406},{"date":"2019-03-21","close":67324.1797},{"date":"2019-03-22","close":66948.0625},{"date":"2019-03-25","close":65161.5312},{"date":"2019-03-26","close":66477.9297},{"date":"2019-03-27","close":65631.6875},{"date":"2019-03-28","close":64409.3086},{"date":"2019-03-29","close":65443.6211},{"date":"2019-04-01","close":67042.1016},{"date":"2019-04-02","close":65913.75},{"date":"2019-04-03","close":66571.9453},{"date":"2019-04-04","close":67136.125},{"date":"2019-04-05","close":66760.0078},{"date":"2019-04-08","close":66665.9844},{"date":"2019-04-09","close":67700.2969},{"date":"2019-04-10","close":67230.1562},{"date":"2019-04-11","close":66948.0625},{"date":"2019-04-12","close":72025.5859},{"date":"2019-04-15","close":77009.0781},{"date":"2019-04-16","close":74658.3672},{"date":"2019-04-17","close":76821.0234},{"date":"2019-04-18","close":74376.2891},{"date":"2019-04-19","close":76538.9375},{"date":"2019-04-22","close":75974.7734},{"date":"2019-04-23","close":76821.0234},{"date":"2019-04-24","close":75974.7734},{"date":"2019-04-25","close":74470.3203},{"date":"2019-04-26","close":75786.7188},{"date":"2019-04-29","close":75692.6953},{"date":"2019-04-30","close":70709.1953},{"date":"2019-05-02","close":72213.6406},{"date":"2019-05-03","close":74658.3672},{"date":"2019-05-07","close":72589.7578},{"date":"2019-05-08","close":71837.5312},{"date":"2019-05-09","close":68170.4375},{"date":"2019-05-10","close":69016.6797},{"date":"2019-05-13","close":65725.6953},{"date":"2019-05-14","close":65067.5039},{"date":"2019-05-15","close":66760.0078},{"date":"2019-05-16","close":66571.9453},{"date":"2019-05-17","close":65631.6875},{"date":"2019-05-20","close":65067.5039},{"date":"2019-05-21","close":63751.1094},{"date":"2019-05-22","close":64033.1953},{"date":"2019-05-23","close":62904.8516},{"date":"2019-05-24","close":60460.125},{"date":"2019-05-27","close":61494.4297},{"date":"2019-05-28","close":61306.3789},{"date":"2019-05-29","close":60836.2344},{"date":"2019-05-30","close":59613.8672},{"date":"2019-05-31","close":60930.2617},{"date":"2019-06-03","close":60930.2617},{"date":"2019-06-04","close":59425.8164},{"date":"2019-06-05","close":59519.8438},{"date":"2019-06-07","close":60178.0352},{"date":"2019-06-10","close":59707.8984},{"date":"2019-06-11","close":60272.0664},{"date":"2019-06-12","close":59801.9258},{"date":"2019-06-13","close":60554.1484},{"date":"2019-06-14","close":57921.3672},{"date":"2019-06-17","close":59519.8438},{"date":"2019-06-18","close":59989.9805},{"date":"2019-06-19","close":59895.9492},{"date":"2019-06-20","close":59707.8984},{"date":"2019-06-21","close":58767.6172},{"date":"2019-06-24","close":59143.7227},{"date":"2019-06-25","close":59613.8672},{"date":"2019-06-26","close":57827.3359},{"date":"2019-06-27","close":58203.4453},{"date":"2019-06-28","close":58579.5586},{"date":"2019-07-01","close":59143.7227},{"date":"2019-07-02","close":58579.5586},{"date":"2019-07-03","close":58203.4453},{"date":"2019-07-04","close":59049.6953},{"date":"2019-07-05","close":62622.7695},{"date":"2019-07-08","close":59519.8438},{"date":"2019-07-09","close":59143.7227},{"date":"2019-07-10","close":59049.6953},{"date":"2019-07-11","close":59519.8438},{"date":"2019-07-12","close":58673.5859},{"date":"2019-07-15","close":58673.5859},{"date":"2019-07-16","close":59707.8984},{"date":"2019-07-17","close":54536.3438},{"date":"2019-07-18","close":54630.375},{"date":"2019-07-19","close":55288.5742},{"date":"2019-07-22","close":55476.6289},{"date":"2019-07-23","close":56322.8828},{"date":"2019-07-24","close":56416.9102},{"date":"2019-07-25","close":56510.9414},{"date":"2019-07-26","close":54912.457},{"date":"2019-07-29","close":54818.4336},{"date":"2019-07-30","close":54818.4336},{"date":"2019-07-31","close":54066.2031},{"date":"2019-08-01","close":52185.6406},{"date":"2019-08-02","close":53031.8945},{"date":"2019-08-05","close":50775.2188},{"date":"2019-08-06","close":48518.5469},{"date":"2019-08-07","close":49176.7461},{"date":"2019-08-08","close":51057.3047},{"date":"2019-08-09","close":51809.5312},{"date":"2019-08-12","close":50305.0742},{"date":"2019-08-13","close":52279.6719},{"date":"2019-08-14","close":51151.3359},{"date":"2019-08-16","close":51245.3633},{"date":"2019-08-19","close":51715.5},{"date":"2019-08-20","close":51527.4375},{"date":"2019-08-21","close":51527.4375},{"date":"2019-08-22","close":52467.7227},{"date":"2019-08-23","close":51903.5586},{"date":"2019-08-26","close":48988.6758},{"date":"2019-08-27","close":49270.7656},{"date":"2019-08-28","close":49552.8516},{"date":"2019-08-29","close":51245.3633},{"date":"2019-08-30","close":55476.6289},{"date":"2019-09-02","close":55382.6016},{"date":"2019-09-03","close":57921.3672},{"date":"2019-09-04","close":58109.418},{"date":"2019-09-05","close":58297.4766},{"date":"2019-09-06","close":57639.2734},{"date":"2019-09-09","close":59613.8672},{"date":"2019-09-10","close":59237.7617},{"date":"2019-09-11","close":61494.4297},{"date":"2019-09-16","close":61776.5117},{"date":"2019-09-17","close":59707.8984},{"date":"2019-09-18","close":59801.9258},{"date":"2019-09-19","close":60554.1484},{"date":"2019-09-20","close":61870.5469},{"date":"2019-09-23","close":61964.5703},{"date":"2019-09-24","close":62528.7461},{"date":"2019-09-25","close":61494.4297},{"date":"2019-09-26","close":61212.3477},{"date":"2019-09-27","close":62810.8281},{"date":"2019-09-30","close":61494.4297},{"date":"2019-10-01","close":62716.7891},{"date":"2019-10-02","close":62152.6328},{"date":"2019-10-04","close":63563.0586},{"date":"2019-10-07","close":65443.6211},{"date":"2019-10-08","close":68358.5},{"date":"2019-10-10","close":67324.1797},{"date":"2019-10-11","close":59801.9258},{"date":"2019-10-14","close":63845.1406},{"date":"2019-10-15","close":64691.3945},{"date":"2019-10-16","close":66665.9844},{"date":"2019-10-17","close":66477.9297},{"date":"2019-10-18","close":66289.8672},{"date":"2019-10-21","close":65349.5859},{"date":"2019-10-22","close":67136.125},{"date":"2019-10-23","close":66760.0078},{"date":"2019-10-24","close":65819.7266},{"date":"2019-10-25","close":65349.5859},{"date":"2019-10-28","close":65913.75},{"date":"2019-10-29","close":67418.2109},{"date":"2019-10-30","close":79453.8125},{"date":"2019-10-31","close":79547.8359},{"date":"2019-11-01","close":80488.1172},{"date":"2019-11-04","close":82368.6875},{"date":"2019-11-05","close":82180.6328},{"date":"2019-11-06","close":82180.6328},{"date":"2019-11-07","close":81710.5},{"date":"2019-11-08","close":79077.6953},{"date":"2019-11-11","close":78231.4453},{"date":"2019-11-12","close":76444.9141},{"date":"2019-11-13","close":73530.0391},{"date":"2019-11-14","close":74940.4609},{"date":"2019-11-15","close":75222.5469},{"date":"2019-11-18","close":73812.125},{"date":"2019-11-19","close":73906.1562},{"date":"2019-11-20","close":73812.125},{"date":"2019-11-21","close":74282.2734},{"date":"2019-11-22","close":73436.0078},{"date":"2019-11-25","close":74940.4609},{"date":"2019-11-26","close":72683.7812},{"date":"2019-11-27","close":74846.4375},{"date":"2019-11-28","close":77197.1406},{"date":"2019-11-29","close":76350.8906},{"date":"2019-12-02","close":77479.2188},{"date":"2019-12-03","close":76915.0625},{"date":"2019-12-04","close":76162.8281},{"date":"2019-12-05","close":72119.6172},{"date":"2019-12-06","close":73059.8984},{"date":"2019-12-09","close":72401.7031},{"date":"2019-12-10","close":73812.125},{"date":"2019-12-11","close":73530.0391},{"date":"2019-12-12","close":74094.2109},{"date":"2019-12-13","close":75692.6953},{"date":"2019-12-16","close":73530.0391},{"date":"2019-12-17","close":75692.6953},{"date":"2019-12-18","close":76162.8281},{"date":"2019-12-19","close":75880.75},{"date":"2019-12-20","close":78983.6797},{"date":"2019-12-23","close":78889.6406},{"date":"2019-12-24","close":78043.3906},{"date":"2019-12-26","close":76162.8281},{"date":"2019-12-27","close":76729.0859},{"date":"2019-12-30","close":78050.3828},{"date":"2020-01-02","close":78522.2734},{"date":"2020-01-03","close":77672.875},{"date":"2020-01-06","close":76257.2109},{"date":"2020-01-07","close":80881.7109},{"date":"2020-01-08","close":79466.0547},{"date":"2020-01-09","close":79466.0547},{"date":"2020-01-10","close":81542.3672},{"date":"2020-01-13","close":84939.9688},{"date":"2020-01-14","close":85223.0859},{"date":"2020-01-15","close":85883.7422},{"date":"2020-01-16","close":86450.0078},{"date":"2020-01-17","close":86072.5},{"date":"2020-01-20","close":81447.9766},{"date":"2020-01-21","close":80032.3047},{"date":"2020-01-22","close":80976.1016},{"date":"2020-01-23","close":78522.2734},{"date":"2020-01-28","close":72482.0938},{"date":"2020-01-29","close":73048.3672},{"date":"2020-01-30","close":69839.5234},{"date":"2020-01-31","close":68140.7188},{"date":"2020-02-03","close":69839.5234},{"date":"2020-02-04","close":69839.5234},{"date":"2020-02-05","close":64648.75},{"date":"2020-02-06","close":65970.0469},{"date":"2020-02-07","close":65403.7695},{"date":"2020-02-10","close":65215.0156},{"date":"2020-02-11","close":65686.9062},{"date":"2020-02-12","close":67857.5859},{"date":"2020-02-13","close":67480.0703},{"date":"2020-02-14","close":67763.2109},{"date":"2020-02-17","close":68706.9844},{"date":"2020-02-18","close":67291.3203},{"date":"2020-02-19","close":66536.2969},{"date":"2020-02-20","close":64648.75},{"date":"2020-02-21","close":63610.582},{"date":"2020-02-24","close":60968.0156},{"date":"2020-02-25","close":63138.7031},{"date":"2020-02-26","close":62006.168},{"date":"2020-02-27","close":61439.9023},{"date":"2020-02-28","close":58514.1953},{"date":"2020-03-02","close":59835.4805},{"date":"2020-03-03","close":58136.6836},{"date":"2020-03-04","close":59457.9727},{"date":"2020-03-05","close":60873.6328},{"date":"2020-03-06","close":59269.2148},{"date":"2020-03-09","close":59269.2148},{"date":"2020-03-10","close":57759.168},{"date":"2020-03-11","close":54455.9531},{"date":"2020-03-12","close":54455.9531},{"date":"2020-03-13","close":49642.6836},{"date":"2020-03-16","close":47141.6758},{"date":"2020-03-17","close":48604.5312},{"date":"2020-03-18","close":48415.7773},{"date":"2020-03-19","close":45301.3086},{"date":"2020-03-20","close":46386.6562},{"date":"2020-03-23","close":41384.6367},{"date":"2020-03-24","close":44310.3477},{"date":"2020-03-25","close":48887.6641},{"date":"2020-03-26","close":50586.4648},{"date":"2020-03-27","close":50963.9766},{"date":"2020-03-30","close":51058.3555},{"date":"2020-03-31","close":52285.2656},{"date":"2020-04-01","close":47755.1328},{"date":"2020-04-02","close":49925.8203},{"date":"2020-04-03","close":48321.3984},{"date":"2020-04-06","close":49831.4453},{"date":"2020-04-07","close":51058.3555},{"date":"2020-04-08","close":55871.6172},{"date":"2020-04-09","close":56532.2578},{"date":"2020-04-10","close":57098.5234},{"date":"2020-04-13","close":56626.6445},{"date":"2020-04-14","close":57287.2812},{"date":"2020-04-16","close":56909.7773},{"date":"2020-04-17","close":58986.0781},{"date":"2020-04-20","close":57192.9102},{"date":"2020-04-21","close":55399.7266},{"date":"2020-04-22","close":55022.2227},{"date":"2020-04-23","close":55210.9688},{"date":"2020-04-24","close":54361.5703},{"date":"2020-04-27","close":54927.8398},{"date":"2020-04-28","close":55022.2227},{"date":"2020-04-29","close":54833.4648},{"date":"2020-05-04","close":52851.5312},{"date":"2020-05-06","close":53229.0391},{"date":"2020-05-07","close":53700.9297},{"date":"2020-05-08","close":54455.9531},{"date":"2020-05-11","close":52851.5312},{"date":"2020-05-12","close":51435.8633},{"date":"2020-05-13","close":52002.1289},{"date":"2020-05-14","close":51907.7578},{"date":"2020-05-15","close":51907.7578},{"date":"2020-05-18","close":51624.6211},{"date":"2020-05-19","close":54550.3281},{"date":"2020-05-20","close":53700.9297},{"date":"2020-05-21","close":54172.8203},{"date":"2020-05-22","close":52285.2656},{"date":"2020-05-25","close":51435.8633},{"date":"2020-05-26","close":52190.8828},{"date":"2020-05-27","close":52379.6406},{"date":"2020-05-28","close":51719.0},{"date":"2020-05-29","close":54550.3281},{"date":"2020-06-01","close":53134.6641},{"date":"2020-06-02","close":53323.4219},{"date":"2020-06-03","close":54172.8203},{"date":"2020-06-04","close":55682.8633},{"date":"2020-06-05","close":55777.2383},{"date":"2020-06-08","close":55965.9922},{"date":"2020-06-09","close":54739.0859},{"date":"2020-06-10","close":54455.9531},{"date":"2020-06-11","close":52945.9062},{"date":"2020-06-12","close":51058.3555},{"date":"2020-06-15","close":47377.6211},{"date":"2020-06-16","close":49076.4141},{"date":"2020-06-17","close":47660.7539},{"date":"2020-06-18","close":47755.1328},{"date":"2020-06-19","close":48982.043},{"date":"2020-06-22","close":47188.8672},{"date":"2020-06-23","close":46669.793},{"date":"2020-06-24","close":47047.293},{"date":"2020-06-25","close":44923.8008},{"date":"2020-06-26","close":45631.6289},{"date":"2020-06-29","close":44451.9102},{"date":"2020-06-30","close":48698.9062},{"date":"2020-07-01","close":46764.1641},{"date":"2020-07-02","close":49076.4141},{"date":"2020-07-03","close":50303.332},{"date":"2020-07-06","close":50208.9531},{"date":"2020-07-07","close":49265.1758},{"date":"2020-07-08","close":49548.3086},{"date":"2020-07-09","close":49642.6836},{"date":"2020-07-10","close":48132.6445},{"date":"2020-07-13","close":48793.2852},{"date":"2020-07-14","close":50114.5781},{"date":"2020-07-15","close":50303.332},{"date":"2020-07-16","close":51624.6211},{"date":"2020-07-17","close":51719.0},{"date":"2020-07-20","close":51058.3555},{"date":"2020-07-21","close":51813.375},{"date":"2020-07-22","close":50680.8398},{"date":"2020-07-23","close":49359.5547},{"date":"2020-07-24","close":50397.707},{"date":"2020-07-27","close":50775.2188},{"date":"2020-07-28","close":50114.5781},{"date":"2020-07-29","close":50869.5938},{"date":"2020-07-30","close":51152.7344},{"date":"2020-07-31","close":50303.332},{"date":"2020-08-03","close":48887.6641},{"date":"2020-08-04","close":49170.8008},{"date":"2020-08-05","close":50208.9531},{"date":"2020-08-06","close":50586.4648},{"date":"2020-08-07","close":52002.1289},{"date":"2020-08-10","close":52002.1289},{"date":"2020-08-11","close":53040.2852},{"date":"2020-08-12","close":54927.8398},{"date":"2020-08-13","close":55682.8633},{"date":"2020-08-14","close":56343.5078},{"date":"2020-08-18","close":53229.0391},{"date":"2020-08-19","close":53323.4219},{"date":"2020-08-20","close":50680.8398},{"date":"2020-08-21","close":50492.0859},{"date":"2020-08-24","close":50208.9531},{"date":"2020-08-25","close":51907.7578},{"date":"2020-08-26","close":50680.8398},{"date":"2020-08-27","close":49737.0703},{"date":"2020-08-28","close":48887.6641},{"date":"2020-08-31","close":48132.6445},{"date":"2020-09-01","close":48604.5312},{"date":"2020-09-02","close":49170.8008},{"date":"2020-09-03","close":49170.8008},{"date":"2020-09-04","close":48321.3984},{"date":"2020-09-07","close":48038.2695},{"date":"2020-09-08","close":48132.6445},{"date":"2020-09-09","close":47472.0},{"date":"2020-09-10","close":47188.8672},{"date":"2020-09-11","close":47660.7539},{"date":"2020-09-14","close":48887.6641},{"date":"2020-09-15","close":48604.5312},{"date":"2020-09-16","close":48132.6445},{"date":"2020-09-17","close":48038.2695},{"date":"2020-09-18","close":47660.7539},{"date":"2020-09-21","close":47472.0},{"date":"2020-09-22","close":46056.3359},{"date":"2020-09-23","close":45442.875},{"date":"2020-09-24","close":44782.2344},{"date":"2020-09-25","close":44593.4766},{"date":"2020-09-28","close":45584.4453},{"date":"2020-09-29","close":46150.7109},{"date":"2020-10-05","close":46528.2188},{"date":"2020-10-06","close":46292.2773},{"date":"2020-10-07","close":46197.9023},{"date":"2020-10-08","close":46386.6562},{"date":"2020-10-12","close":47566.3789},{"date":"2020-10-13","close":46858.5469},{"date":"2020-10-14","close":45914.7695},{"date":"2020-10-15","close":45584.4453},{"date":"2020-10-16","close":45914.7695},{"date":"2020-10-19","close":46292.2773},{"date":"2020-10-20","close":45490.0703},{"date":"2020-10-21","close":45490.0703},{"date":"2020-10-22","close":45301.3086},{"date":"2020-10-23","close":45254.1211},{"date":"2020-10-26","close":44168.7812},{"date":"2020-10-27","close":43225.0039},{"date":"2020-10-28","close":42894.6797},{"date":"2020-10-29","close":42894.6797},{"date":"2020-10-30","close":41101.5039},{"date":"2020-11-02","close":41337.4453},{"date":"2020-11-03","close":42658.7344},{"date":"2020-11-04","close":42941.8711},{"date":"2020-11-05","close":43319.3828},{"date":"2020-11-06","close":43602.5117},{"date":"2020-11-09","close":44168.7812},{"date":"2020-11-10","close":45065.3633},{"date":"2020-11-11","close":46764.1641},{"date":"2020-11-12","close":47094.4844},{"date":"2020-11-13","close":46622.6016},{"date":"2020-11-16","close":45678.8164},{"date":"2020-11-17","close":46716.9805},{"date":"2020-11-18","close":47755.1328},{"date":"2020-11-19","close":47943.8906},{"date":"2020-11-20","close":50775.2188},{"date":"2020-11-23","close":52096.5039},{"date":"2020-11-24","close":52190.8828},{"date":"2020-11-25","close":50586.4648},{"date":"2020-11-26","close":50680.8398},{"date":"2020-11-27","close":49359.5547},{"date":"2020-11-30","close":49642.6836},{"date":"2020-12-01","close":50303.332},{"date":"2020-12-02","close":51719.0},{"date":"2020-12-03","close":52190.8828},{"date":"2020-12-04","close":51341.4883},{"date":"2020-12-07","close":50680.8398},{"date":"2020-12-08","close":51152.7344},{"date":"2020-12-09","close":53984.0586},{"date":"2020-12-10","close":54550.3281},{"date":"2020-12-11","close":55116.5938},{"date":"2020-12-14","close":53134.6641},{"date":"2020-12-15","close":52285.2656},{"date":"2020-12-16","close":52757.1523},{"date":"2020-12-17","close":52474.0234},{"date":"2020-12-18","close":52662.7734},{"date":"2020-12-21","close":51719.0},{"date":"2020-12-22","close":50586.4648},{"date":"2020-12-23","close":50303.332},{"date":"2020-12-24","close":50775.2188},{"date":"2020-12-28","close":50492.0859},{"date":"2020-12-29","close":51942.3008},{"date":"2020-12-30","close":52037.0859},{"date":"2021-01-04","close":51184.0156},{"date":"2021-01-05","close":52605.793},{"date":"2021-01-06","close":52321.4414},{"date":"2021-01-07","close":52416.2305},{"date":"2021-01-08","close":54406.7109},{"date":"2021-01-11","close":53174.5039},{"date":"2021-01-12","close":55164.9961},{"date":"2021-01-13","close":57439.8398},{"date":"2021-01-14","close":58577.2695},{"date":"2021-01-15","close":59240.7617},{"date":"2021-01-18","close":56776.3438},{"date":"2021-01-19","close":57913.7656},{"date":"2021-01-20","close":59809.4727},{"date":"2021-01-21","close":60283.3984},{"date":"2021-01-22","close":60757.3242},{"date":"2021-01-25","close":62937.3867},{"date":"2021-01-26","close":60378.1836},{"date":"2021-01-27","close":59619.8984},{"date":"2021-01-28","close":58387.6914},{"date":"2021-01-29","close":55828.4922},{"date":"2021-02-01","close":56491.9922},{"date":"2021-02-02","close":57534.6289},{"date":"2021-02-03","close":56681.5586},{"date":"2021-02-04","close":57913.7656},{"date":"2021-02-05","close":59430.3359},{"date":"2021-02-08","close":59904.2617},{"date":"2021-02-09","close":59430.3359},{"date":"2021-02-10","close":59809.4727},{"date":"2021-02-15","close":60283.3984},{"date":"2021-02-16","close":59240.7617},{"date":"2021-02-17","close":59051.1914},{"date":"2021-02-18","close":59714.6836},{"date":"2021-02-19","close":59904.2617},{"date":"2021-02-22","close":60757.3242},{"date":"2021-02-23","close":62368.6719},{"date":"2021-02-24","close":60188.6133},{"date":"2021-02-25","close":61799.9648},{"date":"2021-02-26","close":61326.0352},{"date":"2021-03-02","close":60472.9688},{"date":"2021-03-03","close":61515.6055},{"date":"2021-03-04","close":61705.1758},{"date":"2021-03-05","close":61610.3906},{"date":"2021-03-08","close":60567.7539},{"date":"2021-03-09","close":60946.8945},{"date":"2021-03-10","close":60093.8242},{"date":"2021-03-11","close":59335.5469},{"date":"2021-03-12","close":59904.2617},{"date":"2021-03-15","close":59904.2617},{"date":"2021-03-16","close":59335.5469},{"date":"2021-03-17","close":60283.3984},{"date":"2021-03-18","close":59335.5469},{"date":"2021-03-19","close":58766.832},{"date":"2021-03-22","close":59999.043},{"date":"2021-03-23","close":60378.1836},{"date":"2021-03-24","close":59240.7617},{"date":"2021-03-25","close":61136.4688},{"date":"2021-03-26","close":61420.8203},{"date":"2021-03-29","close":61705.1758},{"date":"2021-03-30","close":63316.5234},{"date":"2021-03-31","close":61515.6055},{"date":"2021-04-01","close":62179.1016},{"date":"2021-04-02","close":62653.0312},{"date":"2021-04-05","close":62558.2422},{"date":"2021-04-06","close":62653.0312},{"date":"2021-04-07","close":62653.0312},{"date":"2021-04-08","close":63506.0977},{"date":"2021-04-09","close":63126.957},{"date":"2021-04-12","close":63411.3086},{"date":"2021-04-13","close":65496.582},{"date":"2021-04-14","close":66065.2969},{"date":"2021-04-15","close":65780.9375},{"date":"2021-04-16","close":66349.6562},{"date":"2021-04-19","close":66349.6562},{"date":"2021-04-20","close":67581.8594},{"date":"2021-04-21","close":64927.8672},{"date":"2021-04-22","close":64074.8047},{"date":"2021-04-23","close":64074.8047},{"date":"2021-04-26","close":64359.168},{"date":"2021-04-27","close":62558.2422},{"date":"2021-04-28","close":68908.8516},{"date":"2021-04-29","close":71278.4844},{"date":"2021-04-30","close":69667.1328},{"date":"2021-05-03","close":68719.2812},{"date":"2021-05-04","close":67676.6406},{"date":"2021-05-06","close":70046.2734},{"date":"2021-05-07","close":70141.0625},{"date":"2021-05-10","close":71657.625},{"date":"2021-05-11","close":72889.8359},{"date":"2021-05-12","close":71468.0625},{"date":"2021-05-13","close":71468.0625},{"date":"2021-05-14","close":70804.5625},{"date":"2021-05-17","close":71278.4844},{"date":"2021-05-18","close":72131.5469},{"date":"2021-05-20","close":72415.9062},{"date":"2021-05-21","close":69572.3438},{"date":"2021-05-24","close":70141.0625},{"date":"2021-05-25","close":72321.1172},{"date":"2021-05-26","close":72415.9062},{"date":"2021-05-27","close":72795.0469},{"date":"2021-05-28","close":72321.1172},{"date":"2021-05-31","close":73648.1094},{"date":"2021-06-01","close":74122.0469},{"date":"2021-06-02","close":75449.0312},{"date":"2021-06-03","close":74216.8359},{"date":"2021-06-04","close":73742.8984},{"date":"2021-06-07","close":72984.6172},{"date":"2021-06-08","close":73837.6797},{"date":"2021-06-09","close":72984.6172},{"date":"2021-06-10","close":73648.1094},{"date":"2021-06-11","close":71657.625},{"date":"2021-06-14","close":71468.0625},{"date":"2021-06-15","close":71468.0625},{"date":"2021-06-16","close":71468.0625},{"date":"2021-06-17","close":71562.8438},{"date":"2021-06-18","close":70709.7734},{"date":"2021-06-21","close":70141.0625},{"date":"2021-06-22","close":69193.2109},{"date":"2021-06-23","close":64927.8672},{"date":"2021-06-24","close":62558.2422},{"date":"2021-06-25","close":62937.3867},{"date":"2021-06-28","close":61989.5352},{"date":"2021-06-29","close":61610.3906},{"date":"2021-06-30","close":60662.5391},{"date":"2021-07-01","close":60472.9688},{"date":"2021-07-02","close":60567.7539},{"date":"2021-07-05","close":60662.5391},{"date":"2021-07-06","close":60757.3242},{"date":"2021-07-07","close":60378.1836},{"date":"2021-07-08","close":58766.832},{"date":"2021-07-09","close":57629.4102},{"date":"2021-07-12","close":58387.6914},{"date":"2021-07-13","close":59145.9766},{"date":"2021-07-14","close":58577.2695},{"date":"2021-07-15","close":58861.6172},{"date":"2021-07-16","close":59051.1914},{"date":"2021-07-19","close":57629.4102},{"date":"2021-07-20","close":57345.0586},{"date":"2021-07-21","close":56965.918},{"date":"2021-07-22","close":57629.4102},{"date":"2021-07-23","close":56871.1367},{"date":"2021-07-26","close":56871.1367},{"date":"2021-07-27","close":56491.9922},{"date":"2021-07-28","close":56871.1367},{"date":"2021-07-29","close":54691.0703},{"date":"2021-07-30","close":54596.2852},{"date":"2021-08-02","close":55070.207},{"date":"2021-08-03","close":54406.7109},{"date":"2021-08-04","close":55638.9258},{"date":"2021-08-05","close":56207.6367},{"date":"2021-08-06","close":56681.5586},{"date":"2021-08-09","close":55733.7031},{"date":"2021-08-10","close":55070.207},{"date":"2021-08-11","close":55164.9961},{"date":"2021-08-12","close":54596.2852},{"date":"2021-08-13","close":53458.8633},{"date":"2021-08-17","close":52226.6523},{"date":"2021-08-18","close":54027.5742},{"date":"2021-08-19","close":51942.3008},{"date":"2021-08-20","close":51468.3711},{"date":"2021-08-23","close":51942.3008},{"date":"2021-08-24","close":53932.7891},{"date":"2021-08-25","close":53743.2148},{"date":"2021-08-26","close":53364.0781},{"date":"2021-08-27","close":53838.0},{"date":"2021-08-30","close":53269.293},{"date":"2021-08-31","close":54785.8594},{"date":"2021-09-01","close":54785.8594},{"date":"2021-09-02","close":54027.5742},{"date":"2021-09-03","close":54027.5742},{"date":"2021-09-06","close":53838.0},{"date":"2021-09-07","close":54406.7109},{"date":"2021-09-08","close":52037.0859},{"date":"2021-09-09","close":50141.375},{"date":"2021-09-10","close":50615.3047},{"date":"2021-09-13","close":49857.0273},{"date":"2021-09-14","close":50994.4453},{"date":"2021-09-15","close":50425.7383},{"date":"2021-09-16","close":49857.0273},{"date":"2021-09-17","close":50330.9531},{"date":"2021-09-23","close":49003.9609},{"date":"2021-09-24","close":48150.8945},{"date":"2021-09-27","close":47771.75},{"date":"2021-09-28","close":46634.3281},{"date":"2021-09-29","close":47155.6484},{"date":"2021-09-30","close":46492.1484},{"date":"2021-10-01","close":45402.1211},{"date":"2021-10-05","close":46918.6797},{"date":"2021-10-06","close":46681.7266},{"date":"2021-10-07","close":47487.3945},{"date":"2021-10-08","close":47155.6484},{"date":"2021-10-12","close":45212.5508},{"date":"2021-10-13","close":45449.5156},{"date":"2021-10-14","close":47108.2539},{"date":"2021-10-15","close":49383.1016},{"date":"2021-10-18","close":49288.3086},{"date":"2021-10-19","close":49288.3086},{"date":"2021-10-20","close":49762.2422},{"date":"2021-10-21","close":49003.9609},{"date":"2021-10-22","close":48909.168},{"date":"2021-10-25","close":49951.8086},{"date":"2021-10-26","close":50046.5938},{"date":"2021-10-27","close":48909.168},{"date":"2021-10-28","close":47961.3203},{"date":"2021-10-29","close":47013.4688},{"date":"2021-11-01","close":47961.3203},{"date":"2021-11-02","close":48340.4609},{"date":"2021-11-03","close":47392.6055},{"date":"2021-11-04","close":47866.5352},{"date":"2021-11-05","close":46823.8984},{"date":"2021-11-08","close":47108.2539},{"date":"2021-11-09","close":47155.6484},{"date":"2021-11-10","close":45876.0469},{"date":"2021-11-11","close":45212.5508},{"date":"2021-11-12","close":45733.8633},{"date":"2021-11-15","close":46113.0039},{"date":"2021-11-16","close":46065.6172},{"date":"2021-11-17","close":45070.375},{"date":"2021-11-18","close":44075.1289},{"date":"2021-11-19","close":44406.875},{"date":"2021-11-22","close":44406.875},{"date":"2021-11-23","close":43695.9844},{"date":"2021-11-24","close":43790.7734},{"date":"2021-11-25","close":43222.0625},{"date":"2021-11-26","close":41847.6719},{"date":"2021-11-29","close":40994.6094},{"date":"2021-11-30","close":39098.9023},{"date":"2021-12-01","close":39620.2227},{"date":"2021-12-02","close":41278.9609},{"date":"2021-12-03","close":42084.6367},{"date":"2021-12-06","close":42416.3867},{"date":"2021-12-07","close":43222.0625},{"date":"2021-12-08","close":42463.7773},{"date":"2021-12-09","close":43316.8438},{"date":"2021-12-10","close":43459.0195},{"date":"2021-12-13","close":42890.3164},{"date":"2021-12-14","close":43079.8828},{"date":"2021-12-15","close":44122.5195},{"date":"2021-12-16","close":43790.7734},{"date":"2021-12-17","close":43411.6289},{"date":"2021-12-20","close":42653.3438},{"date":"2021-12-21","close":42748.1367},{"date":"2021-12-22","close":42795.5234},{"date":"2021-12-23","close":43079.8828},{"date":"2021-12-24","close":43316.8438},{"date":"2021-12-27","close":43222.0625},{"date":"2021-12-28","close":43553.8047},{"date":"2021-12-29","close":43362.3594},{"date":"2021-12-30","close":42452.9961},{"date":"2022-01-03","close":45000.0},{"date":"2022-01-04","close":42931.6133},{"date":"2022-01-05","close":41926.5234},{"date":"2022-01-06","close":41352.1875},{"date":"2022-01-07","close":41639.3516},{"date":"2022-01-10","close":40777.8516},{"date":"2022-01-11","close":39437.7383},{"date":"2022-01-12","close":40299.2383},{"date":"2022-01-13","close":40777.8516},{"date":"2022-01-14","close":39581.3203},{"date":"2022-01-17","close":39246.2891},{"date":"2022-01-18","close":39150.5625},{"date":"2022-01-19","close":39294.1484},{"date":"2022-01-20","close":39916.3438},{"date":"2022-01-21","close":40107.7891},{"date":"2022-01-24","close":39342.0117},{"date":"2022-01-25","close":38336.9258},{"date":"2022-01-26","close":38336.9258},{"date":"2022-01-27","close":37714.7305},{"date":"2022-01-28","close":39054.8438},{"date":"2022-02-03","close":39342.0117},{"date":"2022-02-04","close":40490.6836},{"date":"2022-02-07","close":40394.9609},{"date":"2022-02-08","close":40394.9609},{"date":"2022-02-09","close":40394.9609},{"date":"2022-02-10","close":43218.7773},{"date":"2022-02-11","close":42117.9688},{"date":"2022-02-14","close":42213.6914},{"date":"2022-02-15","close":42883.75},{"date":"2022-02-16","close":43936.6992},{"date":"2022-02-17","close":44558.8945},{"date":"2022-02-18","close":46521.2109},{"date":"2022-02-21","close":46521.2109},{"date":"2022-02-22","close":46521.2109},{"date":"2022-02-23","close":46521.2109},{"date":"2022-02-24","close":45181.0898},{"date":"2022-02-25","close":45037.5078},{"date":"2022-02-28","close":45037.5078},{"date":"2022-03-02","close":46473.3516},{"date":"2022-03-03","close":46904.1016},{"date":"2022-03-04","close":46904.1016},{"date":"2022-03-07","close":44846.0625},{"date":"2022-03-08","close":44032.4219},{"date":"2022-03-10","close":44032.4219},{"date":"2022-03-11","close":44176.0078},{"date":"2022-03-14","close":41304.3281},{"date":"2022-03-15","close":40873.5703},{"date":"2022-03-16","close":41926.5234},{"date":"2022-03-17","close":41974.3828},{"date":"2022-03-18","close":41160.7422},{"date":"2022-03-21","close":41160.7422},{"date":"2022-03-22","close":41543.6328},{"date":"2022-03-23","close":42213.6914},{"date":"2022-03-24","close":41495.7695},{"date":"2022-03-25","close":41017.1562},{"date":"2022-03-28","close":41304.3281},{"date":"2022-03-29","close":42261.5547},{"date":"2022-03-30","close":42500.8594},{"date":"2022-03-31","close":42022.2461},{"date":"2022-04-01","close":44606.7578},{"date":"2022-04-04","close":45516.125},{"date":"2022-04-05","close":45228.9531},{"date":"2022-04-06","close":45516.125},{"date":"2022-04-07","close":43123.0586},{"date":"2022-04-08","close":42740.1641},{"date":"2022-04-11","close":43553.8086},{"date":"2022-04-12","close":44654.6211},{"date":"2022-04-13","close":45228.9531},{"date":"2022-04-14","close":46090.457},{"date":"2022-04-15","close":45611.8477},{"date":"2022-04-18","close":46138.3203},{"date":"2022-04-19","close":45420.4023},{"date":"2022-04-20","close":45133.2344},{"date":"2022-04-21","close":45133.2344},{"date":"2022-04-22","close":44893.9258},{"date":"2022-04-25","close":43984.5625},{"date":"2022-04-26","close":45181.0898},{"date":"2022-04-27","close":45181.0898},{"date":"2022-04-28","close":48914.2773},{"date":"2022-04-29","close":47861.3281},{"date":"2022-05-02","close":48627.1094},{"date":"2022-05-03","close":47191.2695},{"date":"2022-05-04","close":45563.9844},{"date":"2022-05-06","close":44606.7578},{"date":"2022-05-09","close":45500.0},{"date":"2022-05-10","close":43601.6719},{"date":"2022-05-11","close":44032.4219},{"date":"2022-05-12","close":42165.832},{"date":"2022-05-13","close":42692.3047},{"date":"2022-05-16","close":42835.8906},{"date":"2022-05-17","close":41926.5234},{"date":"2022-05-18","close":41830.7969},{"date":"2022-05-19","close":40394.9609},{"date":"2022-05-20","close":41208.6055},{"date":"2022-05-23","close":41735.0781},{"date":"2022-05-24","close":41543.6328},{"date":"2022-05-25","close":41495.7695},{"date":"2022-05-26","close":41256.4648},{"date":"2022-05-27","close":42596.5781},{"date":"2022-05-30","close":43170.9141},{"date":"2022-05-31","close":44080.2812},{"date":"2022-06-02","close":42405.1328},{"date":"2022-06-03","close":43362.3594},{"date":"2022-06-07","close":42117.9688},{"date":"2022-06-08","close":41926.5234},{"date":"2022-06-09","close":41878.6641},{"date":"2022-06-10","close":40873.5703},{"date":"2022-06-13","close":39246.2891},{"date":"2022-06-14","close":39342.0117},{"date":"2022-06-15","close":38480.5117},{"date":"2022-06-16","close":37762.5859},{"date":"2022-06-17","close":38097.6211},{"date":"2022-06-20","close":37331.8359},{"date":"2022-06-21","close":38576.2305},{"date":"2022-06-22","close":35225.9375},{"date":"2022-06-23","close":35417.3828},{"date":"2022-06-24","close":36135.3008},{"date":"2022-06-27","close":37092.5312},{"date":"2022-06-28","close":36901.082},{"date":"2022-06-29","close":37666.8633},{"date":"2022-06-30","close":35704.5508},{"date":"2022-07-01","close":35656.6875},{"date":"2022-07-04","close":35752.4102},{"date":"2022-07-05","close":36087.4414},{"date":"2022-07-06","close":35704.5508},{"date":"2022-07-07","close":36661.7773},{"date":"2022-07-08","close":36183.1641},{"date":"2022-07-11","close":35465.2461},{"date":"2022-07-12","close":35752.4102},{"date":"2022-07-13","close":36661.7773},{"date":"2022-07-14","close":36278.8867},{"date":"2022-07-15","close":35465.2461},{"date":"2022-07-18","close":35369.5234},{"date":"2022-07-19","close":35608.8281},{"date":"2022-07-20","close":37092.5312},{"date":"2022-07-21","close":36278.8867},{"date":"2022-07-22","close":36853.2227},{"date":"2022-07-25","close":37236.1172},{"date":"2022-07-26","close":37571.1445},{"date":"2022-07-27","close":37954.0352},{"date":"2022-07-28","close":35321.6602},{"date":"2022-07-29","close":35321.6602},{"date":"2022-08-01","close":34890.9062},{"date":"2022-08-02","close":34268.7109},{"date":"2022-08-03","close":34460.1562},{"date":"2022-08-04","close":34795.1836},{"date":"2022-08-05","close":34651.6016},{"date":"2022-08-08","close":34077.2617},{"date":"2022-08-09","close":34220.8477},{"date":"2022-08-10","close":33885.8242},{"date":"2022-08-11","close":34268.7109},{"date":"2022-08-12","close":34555.8789},{"date":"2022-08-16","close":34125.1289},{"date":"2022-08-17","close":34220.8477},{"date":"2022-08-18","close":34077.2617},{"date":"2022-08-19","close":34029.4023},{"date":"2022-08-22","close":33598.6523},{"date":"2022-08-23","close":32258.5371},{"date":"2022-08-24","close":32449.9785},{"date":"2022-08-25","close":33215.7617},{"date":"2022-08-26","close":33359.3477},{"date":"2022-08-29","close":32402.1191},{"date":"2022-08-30","close":33024.3203},{"date":"2022-08-31","close":33407.207},{"date":"2022-09-01","close":33024.3203},{"date":"2022-09-02","close":32354.2559},{"date":"2022-09-05","close":32402.1191},{"date":"2022-09-06","close":32497.8418},{"date":"2022-09-07","close":31779.9219},{"date":"2022-09-08","close":32019.2305},{"date":"2022-09-13","close":32689.2871},{"date":"2022-09-14","close":32114.9531},{"date":"2022-09-15","close":31875.6445},{"date":"2022-09-16","close":32354.2559},{"date":"2022-09-19","close":31636.3379},{"date":"2022-09-20","close":31827.7832},{"date":"2022-09-21","close":31827.7832},{"date":"2022-09-22","close":30679.1133},{"date":"2022-09-23","close":28812.5195},{"date":"2022-09-26","close":27855.293},{"date":"2022-09-27","close":28429.6289},{"date":"2022-09-28","close":27615.9844},{"date":"2022-09-29","close":26850.2051},{"date":"2022-09-30","close":25701.5332},{"date":"2022-10-04","close":25462.2266},{"date":"2022-10-05","close":24840.0293},{"date":"2022-10-06","close":25749.3945},{"date":"2022-10-07","close":24552.8613},{"date":"2022-10-11","close":23260.6055},{"date":"2022-10-12","close":23212.7441},{"date":"2022-10-13","close":22734.1328},{"date":"2022-10-14","close":23930.6641},{"date":"2022-10-17","close":24026.3867},{"date":"2022-10-18","close":24409.2773},{"date":"2022-10-19","close":23978.5254},{"date":"2022-10-20","close":24265.6934},{"date":"2022-10-21","close":24265.6934},{"date":"2022-10-24","close":24552.8613},{"date":"2022-10-25","close":23834.9395},{"date":"2022-10-26","close":23452.0508},{"date":"2022-10-27","close":24313.5547},{"date":"2022-10-28","close":24744.3066},{"date":"2022-10-31","close":23643.4961},{"date":"2022-11-01","close":24457.1387},{"date":"2022-11-02","close":24840.0293},{"date":"2022-11-03","close":24122.1094},{"date":"2022-11-04","close":25797.2559},{"date":"2022-11-07","close":25270.7812},{"date":"2022-11-08","close":26467.3145},{"date":"2022-11-09","close":26706.6211},{"date":"2022-11-10","close":26036.5645},{"date":"2022-11-11","close":27568.125},{"date":"2022-11-14","close":27998.875},{"date":"2022-11-15","close":29769.7461},{"date":"2022-11-16","close":29817.6094},{"date":"2022-11-17","close":29769.7461},{"date":"2022-11-18","close":30344.082},{"date":"2022-11-21","close":28046.7383},{"date":"2022-11-22","close":27328.8184},{"date":"2022-11-23","close":28429.6289},{"date":"2022-11-24","close":29961.1914},{"date":"2022-11-25","close":29482.5781},{"date":"2022-11-28","close":31349.1699},{"date":"2022-11-29","close":31588.4766},{"date":"2022-11-30","close":30296.2227},{"date":"2022-12-01","close":29961.1914},{"date":"2022-12-02","close":31588.4766},{"date":"2022-12-05","close":33072.1797},{"date":"2022-12-06","close":31492.7539},{"date":"2022-12-07","close":31397.0293},{"date":"2022-12-08","close":31301.3086},{"date":"2022-12-09","close":34412.293},{"date":"2022-12-12","close":32497.8418},{"date":"2022-12-13","close":32306.3945},{"date":"2022-12-14","close":32641.4277},{"date":"2022-12-15","close":31444.8945},{"date":"2022-12-16","close":32545.6992},{"date":"2022-12-19","close":31971.3672},{"date":"2022-12-20","close":31684.1973},{"date":"2022-12-21","close":31875.6445},{"date":"2022-12-22","close":32641.4277},{"date":"2022-12-23","close":32545.6992},{"date":"2022-12-26","close":32402.1191},{"date":"2022-12-27","close":34699.4648},{"date":"2022-12-28","close":34752.4102},{"date":"2022-12-29","close":33597.207},{"date":"2023-01-02","close":33549.0703},{"date":"2023-01-03","close":32971.4648},{"date":"2023-01-04","close":32153.2012},{"date":"2023-01-05","close":33741.6055},{"date":"2023-01-06","close":33886.0078},{"date":"2023-01-09","close":36437.0859},{"date":"2023-01-10","close":35426.2812},{"date":"2023-01-11","close":36148.2812},{"date":"2023-01-12","close":35907.6172},{"date":"2023-01-13","close":35474.4141},{"date":"2023-01-16","close":36870.2852},{"date":"2023-01-17","close":36822.1523},{"date":"2023-01-18","close":36196.4141},{"date":"2023-01-19","close":36485.2188},{"date":"2023-01-20","close":38506.8281},{"date":"2023-01-25","close":38506.8281},{"date":"2023-01-26","close":37159.0859},{"date":"2023-01-27","close":38073.6211},{"date":"2023-01-30","close":37351.6211},{"date":"2023-01-31","close":39517.6328},{"date":"2023-02-01","close":38410.5586},{"date":"2023-02-02","close":41731.7734},{"date":"2023-02-03","close":41106.0352},{"date":"2023-02-06","close":41057.9062},{"date":"2023-02-07","close":41346.6992},{"date":"2023-02-08","close":40576.5664},{"date":"2023-02-09","close":42935.1094},{"date":"2023-02-10","close":42838.8438},{"date":"2023-02-13","close":41009.7695},{"date":"2023-02-14","close":41924.3047},{"date":"2023-02-15","close":41106.0352},{"date":"2023-02-16","close":40865.3672},{"date":"2023-02-17","close":40432.168},{"date":"2023-02-20","close":41250.4375},{"date":"2023-02-21","close":39806.4297},{"date":"2023-02-22","close":39517.6328},{"date":"2023-02-23","close":39758.2969},{"date":"2023-02-24","close":39517.6328},{"date":"2023-02-27","close":38651.2266},{"date":"2023-02-28","close":38506.8281},{"date":"2023-03-02","close":39950.832},{"date":"2023-03-03","close":39469.4961},{"date":"2023-03-06","close":38651.2266},{"date":"2023-03-07","close":38410.5586},{"date":"2023-03-08","close":37640.4219},{"date":"2023-03-09","close":37688.5547},{"date":"2023-03-10","close":36196.4141},{"date":"2023-03-13","close":36100.1484},{"date":"2023-03-14","close":34848.6758},{"date":"2023-03-15","close":34896.8125},{"date":"2023-03-16","close":34559.875},{"date":"2023-03-17","close":35089.3438},{"date":"2023-03-20","close":36244.5508},{"date":"2023-03-21","close":36533.3477},{"date":"2023-03-22","close":35137.4766},{"date":"2023-03-23","close":36292.6836},{"date":"2023-03-24","close":35666.9453},{"date":"2023-03-27","close":36100.1484},{"date":"2023-03-28","close":36725.8828},{"date":"2023-03-29","close":37881.0898},{"date":"2023-03-30","close":36870.2852},{"date":"2023-03-31","close":37062.8164},{"date":"2023-04-03","close":37255.3516},{"date":"2023-04-04","close":37399.7539},{"date":"2023-04-05","close":37736.6875},{"date":"2023-04-06","close":37447.8906},{"date":"2023-04-07","close":37832.957},{"date":"2023-04-10","close":36966.5547},{"date":"2023-04-11","close":38940.0273},{"date":"2023-04-12","close":38314.2891},{"date":"2023-04-13","close":38218.0234},{"date":"2023-04-14","close":38988.1641},{"date":"2023-04-17","close":37640.4219},{"date":"2023-04-18","close":40239.6328},{"date":"2023-04-19","close":40961.6367},{"date":"2023-04-20","close":40143.3633},{"date":"2023-04-21","close":35955.75},{"date":"2023-04-24","close":35618.8125},{"date":"2023-04-25","close":34848.6758},{"date":"2023-04-26","close":34944.9453},{"date":"2023-04-27","close":34704.2773},{"date":"2023-04-28","close":35233.7461},{"date":"2023-05-02","close":34848.6758},{"date":"2023-05-03","close":31960.666},{"date":"2023-05-04","close":31960.666},{"date":"2023-05-08","close":31479.3301},{"date":"2023-05-09","close":30997.9922},{"date":"2023-05-10","close":30997.9922},{"date":"2023-05-11","close":30901.7266},{"date":"2023-05-12","close":30564.793},{"date":"2023-05-15","close":30709.1934},{"date":"2023-05-16","close":30516.6582},{"date":"2023-05-17","close":30468.5234},{"date":"2023-05-18","close":30324.127},{"date":"2023-05-19","close":30805.4609},{"date":"2023-05-22","close":30949.8613},{"date":"2023-05-23","close":31190.5293},{"date":"2023-05-24","close":30372.2578},{"date":"2023-05-25","close":29746.5234},{"date":"2023-05-26","close":29939.0566},{"date":"2023-05-30","close":28591.3164},{"date":"2023-05-31","close":28013.7148},{"date":"2023-06-01","close":28061.8477},{"date":"2023-06-02","close":28013.7148},{"date":"2023-06-05","close":28831.9844},{"date":"2023-06-07","close":28831.9844},{"date":"2023-06-08","close":28350.6484},{"date":"2023-06-09","close":29120.7852},{"date":"2023-06-12","close":27051.043},{"date":"2023-06-13","close":27147.3125},{"date":"2023-06-14","close":26810.375},{"date":"2023-06-15","close":26665.9766},{"date":"2023-06-16","close":27195.4453},{"date":"2023-06-19","close":26762.2441},{"date":"2023-06-20","close":26714.1094},{"date":"2023-06-21","close":26377.1758},{"date":"2023-06-22","close":26232.7754},{"date":"2023-06-23","close":25847.707},{"date":"2023-06-26","close":25992.1074},{"date":"2023-06-27","close":26088.375},{"date":"2023-06-28","close":25655.1719},{"date":"2023-06-29","close":25414.5039},{"date":"2023-06-30","close":25366.3711},{"date":"2023-07-03","close":25366.3711},{"date":"2023-07-04","close":25077.5703},{"date":"2023-07-05","close":24596.2344},{"date":"2023-07-06","close":24548.1016},{"date":"2023-07-07","close":24211.168},{"date":"2023-07-10","close":24114.8984},{"date":"2023-07-11","close":25029.4355},{"date":"2023-07-12","close":26088.375},{"date":"2023-07-13","close":26329.043},{"date":"2023-07-14","close":26858.5117},{"date":"2023-07-17","close":27147.3125},{"date":"2023-07-18","close":26762.2441},{"date":"2023-07-19","close":26714.1094},{"date":"2023-07-20","close":26088.375},{"date":"2023-07-21","close":25943.9727},{"date":"2023-07-24","close":25173.8359},{"date":"2023-07-25","close":24788.7695},{"date":"2023-07-26","close":23681.6992},{"date":"2023-07-27","close":26714.1094},{"date":"2023-07-28","close":26088.375},{"date":"2023-07-31","close":26377.1758},{"date":"2023-08-01","close":27051.043},{"date":"2023-08-02","close":29217.0547},{"date":"2023-08-03","close":28687.584},{"date":"2023-08-04","close":29217.0547},{"date":"2023-08-07","close":28831.9844},{"date":"2023-08-08","close":28398.7832},{"date":"2023-08-09","close":27917.4492},{"date":"2023-08-10","close":33500.9336},{"date":"2023-08-11","close":32056.9316},{"date":"2023-08-14","close":31479.3301},{"date":"2023-08-16","close":30757.3262},{"date":"2023-08-17","close":28928.252},{"date":"2023-08-18","close":29505.8555},{"date":"2023-08-21","close":29313.3223},{"date":"2023-08-22","close":28831.9844},{"date":"2023-08-23","close":29217.0547},{"date":"2023-08-24","close":30324.127},{"date":"2023-08-25","close":31046.127},{"date":"2023-08-28","close":32538.2676},{"date":"2023-08-29","close":31816.2637},{"date":"2023-08-30","close":32827.0664},{"date":"2023-08-31","close":32393.8691},{"date":"2023-09-01","close":32538.2676},{"date":"2023-09-04","close":32393.8691},{"date":"2023-09-05","close":31671.8633},{"date":"2023-09-06","close":31960.666},{"date":"2023-09-07","close":31527.4629},{"date":"2023-09-08","close":31623.7305},{"date":"2023-09-11","close":32008.7969},{"date":"2023-09-12","close":31334.9297},{"date":"2023-09-13","close":31046.127},{"date":"2023-09-14","close":30516.6582},{"date":"2023-09-15","close":31334.9297},{"date":"2023-09-18","close":31864.3984},{"date":"2023-09-19","close":31046.127},{"date":"2023-09-20","close":30372.2578},{"date":"2023-09-21","close":29746.5234},{"date":"2023-09-22","close":29265.1875},{"date":"2023-09-25","close":29746.5234},{"date":"2023-09-26","close":29457.7188},{"date":"2023-09-27","close":29313.3223},{"date":"2023-10-04","close":28591.3164},{"date":"2023-10-05","close":28158.1172},{"date":"2023-10-06","close":26617.8438},{"date":"2023-10-10","close":26136.5078},{"date":"2023-10-11","close":25895.8398},{"date":"2023-10-12","close":26040.2402},{"date":"2023-10-13","close":26040.2402},{"date":"2023-10-16","close":25510.7715},{"date":"2023-10-17","close":25847.707},{"date":"2023-10-18","close":25655.1719},{"date":"2023-10-19","close":25029.4355},{"date":"2023-10-20","close":24355.5684},{"date":"2023-10-23","close":24933.168},{"date":"2023-10-24","close":25318.2383},{"date":"2023-10-25","close":27099.1797},{"date":"2023-10-26","close":26954.7773},{"date":"2023-10-27","close":25943.9727},{"date":"2023-10-30","close":25173.8359},{"date":"2023-10-31","close":27532.3809},{"date":"2023-11-01","close":28495.0508},{"date":"2023-11-02","close":27724.9141},{"date":"2023-11-03","close":28687.584},{"date":"2023-11-06","close":30131.5898},{"date":"2023-11-07","close":30275.9922},{"date":"2023-11-08","close":30612.9258},{"date":"2023-11-09","close":29987.1895},{"date":"2023-11-10","close":29361.4531},{"date":"2023-11-13","close":28495.0508},{"date":"2023-11-14","close":28495.0508},{"date":"2023-11-15","close":28783.8516},{"date":"2023-11-16","close":29024.5195},{"date":"2023-11-17","close":28735.7188},{"date":"2023-11-20","close":28591.3164},{"date":"2023-11-21","close":28446.918},{"date":"2023-11-22","close":28350.6484},{"date":"2023-11-23","close":28109.9824},{"date":"2023-11-24","close":27532.3809},{"date":"2023-11-27","close":27773.0488},{"date":"2023-11-28","close":27243.5781},{"date":"2023-11-29","close":27147.3125},{"date":"2023-11-30","close":26665.9766},{"date":"2023-12-01","close":26329.043},{"date":"2023-12-04","close":26329.043},{"date":"2023-12-05","close":26858.5117},{"date":"2023-12-06","close":26762.2441},{"date":"2023-12-07","close":25895.8398},{"date":"2023-12-08","close":26136.5078},{"date":"2023-12-11","close":26232.7754},{"date":"2023-12-12","close":26088.375},{"date":"2023-12-13","close":26906.6426},{"date":"2023-12-14","close":27580.5117},{"date":"2023-12-15","close":27628.6484},{"date":"2023-12-18","close":27580.5117},{"date":"2023-12-19","close":28061.8477},{"date":"2023-12-20","close":28109.9824},{"date":"2023-12-21","close":27869.3145},{"date":"2023-12-22","close":27532.3809},{"date":"2023-12-26","close":27676.7812},{"date":"2023-12-27","close":27623.3789},{"date":"2023-12-28","close":28400.1348},{"date":"2024-01-02","close":27914.6621},{"date":"2024-01-03","close":27040.8105},{"date":"2024-01-04","close":25827.1309},{"date":"2024-01-05","close":26118.4141},{"date":"2024-01-08","close":25535.8477},{"date":"2024-01-09","close":26603.8867},{"date":"2024-01-10","close":26361.1504},{"date":"2024-01-11","close":26069.8672},{"date":"2024-01-12","close":25875.6777},{"date":"2024-01-15","close":25147.4688},{"date":"2024-01-16","close":25196.0176},{"date":"2024-01-17","close":24419.2617},{"date":"2024-01-18","close":25535.8477},{"date":"2024-01-19","close":25147.4688},{"date":"2024-01-22","close":25147.4688},{"date":"2024-01-23","close":26700.9805},{"date":"2024-01-24","close":26215.5098},{"date":"2024-01-25","close":26700.9805},{"date":"2024-01-26","close":26555.3398},{"date":"2024-01-29","close":26555.3398},{"date":"2024-01-30","close":27186.4531},{"date":"2024-01-31","close":23885.2422},{"date":"2024-02-01","close":25050.375},{"date":"2024-02-02","close":25972.7734},{"date":"2024-02-05","close":26166.9609},{"date":"2024-02-06","close":28205.9453},{"date":"2024-02-07","close":28594.3223},{"date":"2024-02-08","close":28739.9648},{"date":"2024-02-13","close":28448.6816},{"date":"2024-02-14","close":28205.9453},{"date":"2024-02-15","close":29079.7949},{"date":"2024-02-16","close":28788.5137},{"date":"2024-02-19","close":29176.8906},{"date":"2024-02-20","close":28400.1348},{"date":"2024-02-21","close":28157.3984},{"date":"2024-02-22","close":27963.209},{"date":"2024-02-23","close":27720.4727},{"date":"2024-02-26","close":27283.5469},{"date":"2024-02-27","close":26652.4336},{"date":"2024-02-28","close":26700.9805},{"date":"2024-02-29","close":25875.6777},{"date":"2024-03-04","close":25632.9414},{"date":"2024-03-05","close":25147.4688},{"date":"2024-03-06","close":25535.8477},{"date":"2024-03-07","close":25341.6582},{"date":"2024-03-08","close":25050.375},{"date":"2024-03-11","close":25924.2246},{"date":"2024-03-12","close":25778.584},{"date":"2024-03-13","close":25438.7539},{"date":"2024-03-14","close":25487.2988},{"date":"2024-03-15","close":25196.0176},{"date":"2024-03-18","close":25535.8477},{"date":"2024-03-19","close":24904.7344},{"date":"2024-03-20","close":25584.3945},{"date":"2024-03-21","close":25924.2246},{"date":"2024-03-22","close":26264.0547},{"date":"2024-03-25","close":26652.4336},{"date":"2024-03-26","close":26603.8867},{"date":"2024-03-27","close":26555.3398},{"date":"2024-03-28","close":26312.6035},{"date":"2024-03-29","close":25827.1309},{"date":"2024-04-01","close":28400.1348},{"date":"2024-04-02","close":29031.248},{"date":"2024-04-03","close":29371.0781},{"date":"2024-04-04","close":28205.9453},{"date":"2024-04-05","close":27623.3789},{"date":"2024-04-08","close":27477.7363},{"date":"2024-05-02","close":32623.7441},{"date":"2024-05-03","close":32235.3672},{"date":"2024-05-07","close":31507.1562},{"date":"2024-05-08","close":31410.0625},{"date":"2024-05-09","close":32283.9121},{"date":"2024-05-10","close":34031.6133},{"date":"2024-05-13","close":33788.875},{"date":"2024-05-14","close":34468.5391},{"date":"2024-05-16","close":34662.7266},{"date":"2024-05-17","close":33934.5195},{"date":"2024-05-20","close":34614.1797},{"date":"2024-05-21","close":34662.7266},{"date":"2024-05-22","close":35002.5586},{"date":"2024-05-23","close":34371.4453},{"date":"2024-05-24","close":33788.875},{"date":"2024-05-27","close":34225.8047},{"date":"2024-05-28","close":32915.0273},{"date":"2024-05-29","close":34759.8242},{"date":"2024-05-30","close":37332.8242},{"date":"2024-05-31","close":37138.6367},{"date":"2024-06-03","close":34711.2773},{"date":"2024-06-04","close":32623.7441},{"date":"2024-06-05","close":32720.8359},{"date":"2024-06-07","close":33400.5},{"date":"2024-06-10","close":32623.7441},{"date":"2024-06-11","close":33449.0469},{"date":"2024-06-12","close":35196.75},{"date":"2024-06-13","close":34905.4648},{"date":"2024-06-14","close":34322.8984},{"date":"2024-06-17","close":34225.8047},{"date":"2024-06-18","close":33449.0469},{"date":"2024-06-19","close":33303.4062},{"date":"2024-06-20","close":32866.4805},{"date":"2024-06-21","close":33157.7656},{"date":"2024-06-24","close":33449.0469},{"date":"2024-06-25","close":33740.3281},{"date":"2024-06-26","close":33788.875},{"date":"2024-06-27","close":32623.7441},{"date":"2024-06-28","close":31410.0625},{"date":"2024-07-01","close":31361.5176},{"date":"2024-07-02","close":30439.1191},{"date":"2024-07-03","close":29322.5312},{"date":"2024-07-04","close":29128.3438},{"date":"2024-07-05","close":29273.9844},{"date":"2024-07-08","close":29808.0059},{"date":"2024-07-09","close":29759.457},{"date":"2024-07-10","close":29565.2695},{"date":"2024-07-11","close":29662.3633},{"date":"2024-07-12","close":29371.0781},{"date":"2024-07-15","close":28837.0586},{"date":"2024-07-16","close":28982.7012},{"date":"2024-07-17","close":30002.1934},{"date":"2024-07-18","close":30924.5918},{"date":"2024-07-19","close":29710.9082},{"date":"2024-07-22","close":30827.4961},{"date":"2024-07-23","close":31312.9688},{"date":"2024-07-24","close":30633.3066},{"date":"2024-07-25","close":30293.4766},{"date":"2024-07-26","close":30293.4766},{"date":"2024-07-29","close":31021.6855},{"date":"2024-07-30","close":30487.6641},{"date":"2024-07-31","close":30196.3828},{"date":"2024-08-01","close":30487.6641},{"date":"2024-08-02","close":30196.3828},{"date":"2024-08-05","close":27477.7363},{"date":"2024-08-06","close":28934.1523},{"date":"2024-08-07","close":23593.957},{"date":"2024-08-08","close":23885.2422},{"date":"2024-08-09","close":23933.7871},{"date":"2024-08-12","close":24030.8828},{"date":"2024-08-13","close":23982.3359},{"date":"2024-08-14","close":24273.6191},{"date":"2024-08-16","close":24322.166},{"date":"2024-08-19","close":24322.166},{"date":"2024-08-20","close":24322.166},{"date":"2024-08-21","close":24127.9766},{"date":"2024-08-22","close":23885.2422},{"date":"2024-08-23","close":23933.7871},{"date":"2024-08-26","close":23691.0508},{"date":"2024-08-27","close":23933.7871},{"date":"2024-08-28","close":24273.6191},{"date":"2024-08-29","close":23982.3359},{"date":"2024-08-30","close":24176.5254},{"date":"2024-09-02","close":24225.0723},{"date":"2024-09-03","close":24807.6387},{"date":"2024-09-04","close":24176.5254},{"date":"2024-09-05","close":24370.7129},{"date":"2024-09-06","close":23885.2422},{"date":"2024-09-09","close":25196.0176},{"date":"2024-09-10","close":24564.9043},{"date":"2024-09-11","close":25390.2051},{"date":"2024-09-12","close":25681.4902},{"date":"2024-09-13","close":25535.8477},{"date":"2024-09-19","close":26215.5098},{"date":"2024-09-20","close":25730.0352},{"date":"2024-09-23","close":26021.3203},{"date":"2024-09-24","close":25632.9414},{"date":"2024-09-25","close":26700.9805},{"date":"2024-09-26","close":26846.623},{"date":"2024-09-27","close":27332.0957},{"date":"2024-09-30","close":27040.8105},{"date":"2024-10-02","close":25730.0352},{"date":"2024-10-04","close":25001.8281},{"date":"2024-10-07","close":25001.8281},{"date":"2024-10-08","close":24030.8828},{"date":"2024-10-10","close":23642.5059},{"date":"2024-10-11","close":23885.2422},{"date":"2024-10-14","close":23885.2422},{"date":"2024-10-15","close":22962.8438},{"date":"2024-10-16","close":22817.2012},{"date":"2024-10-17","close":22623.0137},{"date":"2024-10-18","close":22865.75},{"date":"2024-10-21","close":22914.2949},{"date":"2024-10-22","close":22428.8242},{"date":"2024-10-23","close":22525.918},{"date":"2024-10-24","close":22525.918},{"date":"2024-10-25","close":21652.0684},{"date":"2024-10-28","close":22186.0879},{"date":"2024-10-29","close":22428.8242},{"date":"2024-10-30","close":22380.2773},{"date":"2024-10-31","close":21700.6152},{"date":"2024-11-01","close":22477.3711},{"date":"2024-11-04","close":23399.7695},{"date":"2024-11-05","close":23302.6738},{"date":"2024-11-06","close":23157.0312},{"date":"2024-11-07","close":23205.5801},{"date":"2024-11-08","close":23059.9375},{"date":"2024-11-11","close":21943.3516},{"date":"2024-11-12","close":21360.7832},{"date":"2024-11-13","close":21457.8789},{"date":"2024-11-14","close":21603.5215},{"date":"2024-11-15","close":21554.9746},{"date":"2024-11-18","close":21797.709},{"date":"2024-11-19","close":21603.5215},{"date":"2024-11-20","close":21409.332},{"date":"2024-11-21","close":21312.2383},{"date":"2024-11-22","close":21506.4258},{"date":"2024-11-25","close":21797.709},{"date":"2024-11-26","close":21991.9004},{"date":"2024-11-27","close":21894.8047},{"date":"2024-11-28","close":22040.4453},{"date":"2024-11-29","close":21457.8789},{"date":"2024-12-02","close":21506.4258},{"date":"2024-12-03","close":22186.0879},{"date":"2024-12-04","close":21603.5215},{"date":"2024-12-05","close":21069.502},{"date":"2024-12-06","close":20729.6699},{"date":"2024-12-09","close":20050.0098},{"date":"2024-12-10","close":21215.1445},{"date":"2024-12-11","close":21506.4258},{"date":"2024-12-12","close":21554.9746},{"date":"2024-12-13","close":21846.2578},{"date":"2024-12-16","close":21943.3516},{"date":"2024-12-17","close":21603.5215},{"date":"2024-12-18","close":21700.6152},{"date":"2024-12-19","close":21263.6895},{"date":"2024-12-20","close":21312.2383},{"date":"2024-12-23","close":21603.5215},{"date":"2024-12-24","close":21409.332},{"date":"2024-12-26","close":20972.4082},{"date":"2024-12-27","close":20389.8398},{"date":"2024-12-30","close":20195.6523},{"date":"2025-01-02","close":20147.1035},{"date":"2025-01-03","close":20632.5762},{"date":"2025-01-06","close":22186.0879},{"date":"2025-01-07","close":21943.3516},{"date":"2025-01-08","close":22186.0879},{"date":"2025-01-09","close":21943.3516},{"date":"2025-01-10","close":21991.9004},{"date":"2025-01-13","close":22137.5391},{"date":"2025-01-14","close":21943.3516},{"date":"2025-01-15","close":22040.4453},{"date":"2025-01-16","close":23302.6738},{"date":"2025-01-17","close":23302.6738},{"date":"2025-01-20","close":23302.6738},{"date":"2025-01-21","close":23302.6738},{"date":"2025-01-22","close":23496.8633},{"date":"2025-01-23","close":23059.9375},{"date":"2025-01-24","close":23059.9375},{"date":"2025-01-31","close":23448.3164},{"date":"2025-02-03","close":22380.2773},{"date":"2025-02-04","close":22477.3711},{"date":"2025-02-05","close":22283.1816},{"date":"2025-02-06","close":22720.1074},{"date":"2025-02-07","close":21360.7832},{"date":"2025-02-10","close":21069.502},{"date":"2025-02-11","close":20923.8594},{"date":"2025-02-12","close":21020.9531},{"date":"2025-02-13","close":20923.8594},{"date":"2025-02-14","close":21263.6895},{"date":"2025-02-17","close":21263.6895},{"date":"2025-02-18","close":20875.3125},{"date":"2025-02-19","close":21263.6895},{"date":"2025-02-20","close":21749.1621},{"date":"2025-02-21","close":21457.8789},{"date":"2025-02-24","close":21457.8789},{"date":"2025-02-25","close":21506.4258},{"date":"2025-02-26","close":21360.7832},{"date":"2025-02-27","close":21506.4258},{"date":"2025-02-28","close":20584.0293},{"date":"2025-03-04","close":20486.9336},{"date":"2025-03-05","close":20826.7656},{"date":"2025-03-06","close":21457.8789},{"date":"2025-03-07","close":21700.6152},{"date":"2025-03-10","close":21263.6895},{"date":"2025-03-11","close":20875.3125},{"date":"2025-03-12","close":21166.5957},{"date":"2025-03-13","close":20584.0293},{"date":"2025-03-14","close":20826.7656},{"date":"2025-03-17","close":20972.4082},{"date":"2025-03-18","close":20826.7656},{"date":"2025-03-19","close":20826.7656},{"date":"2025-03-20","close":20778.2188},{"date":"2025-03-21","close":20778.2188},{"date":"2025-03-24","close":20826.7656},{"date":"2025-03-25","close":20632.5762},{"date":"2025-03-26","close":20486.9336},{"date":"2025-03-27","close":20319.25},{"date":"2025-03-28","close":20220.6133},{"date":"2025-03-31","close":19727.4277},{"date":"2025-04-01","close":20171.2949},{"date":"2025-04-02","close":20565.8438},{"date":"2025-04-03","close":20220.6133},{"date":"2025-04-04","close":20664.4805},{"date":"2025-04-07","close":19540.0176},{"date":"2025-04-08","close":19342.7422},{"date":"2025-04-09","close":18672.0098},{"date":"2025-04-10","close":19826.0645},{"date":"2025-04-11","close":20072.6582},{"date":"2025-04-14","close":20072.6582},{"date":"2025-04-15","close":20319.25},{"date":"2025-04-16","close":20713.7988},{"date":"2025-04-17","close":21108.3477},{"date":"2025-04-18","close":21108.3477},{"date":"2025-04-21","close":21157.666},{"date":"2025-04-22","close":20812.4355},{"date":"2025-04-23","close":20911.0742},{"date":"2025-04-24","close":21404.2598},{"date":"2025-04-25","close":21552.2148},{"date":"2025-04-28","close":21502.8965},{"date":"2025-04-29","close":22341.3125},{"date":"2025-04-30","close":22637.2227},{"date":"2025-05-02","close":22637.2227},{"date":"2025-05-07","close":22341.3125},{"date":"2025-05-08","close":22883.8164},{"date":"2025-05-09","close":23229.0469},{"date":"2025-05-12","close":22587.9043},{"date":"2025-05-13","close":22637.2227},{"date":"2025-05-14","close":22785.1797},{"date":"2025-05-15","close":22439.9492},{"date":"2025-05-16","close":22390.6309},{"date":"2025-05-19","close":22045.4004},{"date":"2025-05-20","close":22538.5859},{"date":"2025-05-21","close":23771.5508},{"date":"2025-05-22","close":23623.5957},{"date":"2025-05-23","close":24560.6484},{"date":"2025-05-26","close":24708.6035},{"date":"2025-05-27","close":25103.1523},{"date":"2025-05-28","close":25300.4258},{"date":"2025-05-29","close":25547.0195},{"date":"2025-05-30","close":25842.9297},{"date":"2025-06-02","close":26533.3906},{"date":"2025-06-04","close":26878.6211},{"date":"2025-06-05","close":27618.3984},{"date":"2025-06-09","close":28210.2227},{"date":"2025-06-10","close":28308.8594},{"date":"2025-06-11","close":28160.9043},{"date":"2025-06-12","close":27815.6738},{"date":"2025-06-13","close":27519.7617},{"date":"2025-06-16","close":27519.7617},{"date":"2025-06-17","close":27963.6289},{"date":"2025-06-18","close":27815.6738},{"date":"2025-06-19","close":29295.2305},{"date":"2025-06-20","close":31465.248},{"date":"2025-06-23","close":30873.4238},{"date":"2025-06-24","close":31563.8848},{"date":"2025-06-25","close":30873.4238},{"date":"2025-06-26","close":30330.9199},{"date":"2025-06-27","close":30182.9648},{"date":"2025-06-30","close":31317.291},{"date":"2025-07-01","close":32057.0703},{"date":"2025-07-02","close":31563.8848},{"date":"2025-07-03","close":31859.7969},{"date":"2025-07-04","close":30626.832},{"date":"2025-07-07","close":31613.2031},{"date":"2025-07-08","close":31267.9727},{"date":"2025-07-09","close":31711.8398},{"date":"2025-07-10","close":32352.9824},{"date":"2025-07-11","close":32451.6191},{"date":"2025-07-14","close":33437.9922},{"date":"2025-07-15","close":33092.7617},{"date":"2025-07-16","close":32648.8926},{"date":"2025-07-17","close":32846.168},{"date":"2025-07-18","close":32205.0254},{"date":"2025-07-21","close":31415.9297},{"date":"2025-07-22","close":31662.5215},{"date":"2025-07-23","close":31662.5215},{"date":"2025-07-24","close":31317.291},{"date":"2025-07-25","close":30972.0625},{"date":"2025-07-28","close":29887.0527},{"date":"2025-07-29","close":30133.6465},{"date":"2025-07-30","close":30281.6016},{"date":"2025-07-31","close":30626.832},{"date":"2025-08-01","close":29097.957},{"date":"2025-08-04","close":28604.7715},{"date":"2025-08-05","close":28506.1328},{"date":"2025-08-06","close":28752.7266},{"date":"2025-08-07","close":28900.6816},{"date":"2025-08-08","close":28604.7715},{"date":"2025-08-11","close":27766.3555},{"date":"2025-08-12","close":27421.125},{"date":"2025-08-13","close":27273.1699},{"date":"2025-08-14","close":27618.3984},{"date":"2025-08-18","close":26829.3027},{"date":"2025-08-19","close":26582.709},{"date":"2025-08-20","close":27026.5762},{"date":"2025-08-21","close":27174.5312},{"date":"2025-08-22","close":26434.7539},{"date":"2025-08-25","close":26829.3027},{"date":"2025-08-26","close":26385.4355},{"date":"2025-08-27","close":26336.1172},{"date":"2025-08-28","close":27026.5762},{"date":"2025-08-29","close":26829.3027},{"date":"2025-09-01","close":26779.9844},{"date":"2025-09-02","close":26632.0273},{"date":"2025-09-03","close":26040.2051},{"date":"2025-09-04","close":26286.7969},{"date":"2025-09-05","close":26632.0273},{"date":"2025-09-08","close":26878.6211},{"date":"2025-09-09","close":27026.5762},{"date":"2025-09-10","close":26927.9395},{"date":"2025-09-11","close":26878.6211},{"date":"2025-09-12","close":27125.2129},{"date":"2025-09-15","close":27421.125},{"date":"2025-09-16","close":26730.6641},{"date":"2025-09-17","close":27174.5312},{"date":"2025-09-18","close":27371.8066},{"date":"2025-09-19","close":27450.0},{"date":"2025-09-22","close":26779.9844},{"date":"2025-09-23","close":26286.7969},{"date":"2025-09-24","close":26286.7969},{"date":"2025-09-25","close":25842.9297},{"date":"2025-09-26","close":25547.0195},{"date":"2025-09-29","close":26237.4785},{"date":"2025-09-30","close":26286.7969},{"date":"2025-10-01","close":26237.4785},{"date":"2025-10-02","close":26336.1172},{"date":"2025-10-10","close":25596.3379},{"date":"2025-10-13","close":25892.25},{"date":"2025-10-14","close":25448.3828},{"date":"2025-10-15","close":25448.3828},{"date":"2025-10-16","close":25744.293},{"date":"2025-10-17","close":25152.4707},{"date":"2025-10-20","close":25300.4258},{"date":"2025-10-21","close":24807.2402},{"date":"2025-10-22","close":25103.1523},{"date":"2025-10-23","close":24856.5586},{"date":"2025-10-24","close":24856.5586},{"date":"2025-10-27","close":24905.877},{"date":"2025-10-28","close":25399.0645},{"date":"2025-10-29","close":25152.4707},{"date":"2025-10-30","close":25547.0195},{"date":"2025-10-31","close":25053.834},{"date":"2025-11-03","close":25103.1523},{"date":"2025-11-04","close":25251.1074},{"date":"2025-11-05","close":24511.3301},{"date":"2025-11-06","close":24659.2852},{"date":"2025-11-07","close":26237.4785},{"date":"2025-11-10","close":27519.7617},{"date":"2025-11-11","close":26730.6641},{"date":"2025-11-12","close":27322.4883},{"date":"2025-11-13","close":27223.8496},{"date":"2025-11-14","close":27026.5762},{"date":"2025-11-17","close":27273.1699},{"date":"2025-11-18","close":26582.709},{"date":"2025-11-19","close":29147.2754},{"date":"2025-11-20","close":30528.1953},{"date":"2025-11-21","close":30035.0098},{"date":"2025-11-24","close":29295.2305},{"date":"2025-11-25","close":28308.8594},{"date":"2025-11-26","close":28407.4961},{"date":"2025-11-27","close":28062.2656},{"date":"2025-11-28","close":28062.2656},{"date":"2025-12-01","close":27963.6289},{"date":"2025-12-02","close":27717.0371},{"date":"2025-12-03","close":28210.2227},{"date":"2025-12-04","close":27618.3984},{"date":"2025-12-05","close":27569.0801},{"date":"2025-12-08","close":27371.8066},{"date":"2025-12-09","close":27075.8945},{"date":"2025-12-10","close":26336.1172},{"date":"2025-12-11","close":26533.3906},{"date":"2025-12-12","close":27026.5762},{"date":"2025-12-15","close":26829.3027},{"date":"2025-12-16","close":27026.5762},{"date":"2025-12-17","close":27026.5762},{"date":"2025-12-18","close":26681.3457},{"date":"2025-12-19","close":27470.4434},{"date":"2025-12-22","close":27273.1699},{"date":"2025-12-23","close":26927.9395},{"date":"2025-12-24","close":27223.8496},{"date":"2025-12-26","close":26632.0273},{"date":"2025-12-29","close":26434.7539},{"date":"2025-12-30","close":26484.0723},{"date":"2026-01-02","close":28604.7715},{"date":"2026-01-05","close":27864.9922},{"date":"2026-01-06","close":26632.0273},{"date":"2026-01-07","close":25694.9746},{"date":"2026-01-08","close":25497.7012},{"date":"2026-01-09","close":25694.9746},{"date":"2026-01-12","close":25645.6562},{"date":"2026-01-13","close":25596.3379},{"date":"2026-01-14","close":25990.8867},{"date":"2026-01-15","close":25645.6562},{"date":"2026-01-16","close":25497.7012},{"date":"2026-01-19","close":25053.834},{"date":"2026-01-20","close":25645.6562},{"date":"2026-01-21","close":25448.3828},{"date":"2026-01-22","close":26237.4785},{"date":"2026-01-23","close":28358.1777},{"date":"2026-01-26","close":28259.541},{"date":"2026-01-27","close":28456.8145},{"date":"2026-01-28","close":28259.541},{"date":"2026-01-29","close":28752.7266},{"date":"2026-01-30","close":28308.8594},{"date":"2026-02-02","close":28210.2227},{"date":"2026-02-03","close":29492.5039},{"date":"2026-02-04","close":29837.7344},{"date":"2026-02-05","close":30577.5137},{"date":"2026-02-06","close":30035.0098},{"date":"2026-02-09","close":34473.6797},{"date":"2026-02-10","close":34572.3164},{"date":"2026-02-11","close":34424.3633},{"date":"2026-02-12","close":33881.8594},{"date":"2026-02-13","close":33980.4961},{"date":"2026-02-19","close":34424.3633},{"date":"2026-02-20","close":33339.3516},{"date":"2026-02-23","close":33536.6289},{"date":"2026-02-24","close":32846.168},{"date":"2026-02-25","close":32106.3887},{"date":"2026-02-26","close":31958.4336},{"date":"2026-02-27","close":30922.7441},{"date":"2026-03-03","close":28111.584},{"date":"2026-03-04","close":25152.4707},{"date":"2026-03-05","close":26632.0273},{"date":"2026-03-06","close":26829.3027},{"date":"2026-03-09","close":25547.0195},{"date":"2026-03-10","close":25892.25},{"date":"2026-03-11","close":26582.709},{"date":"2026-03-12","close":26385.4355},{"date":"2026-03-13","close":26385.4355},{"date":"2026-03-16","close":26089.5234},{"date":"2026-03-17","close":26681.3457},{"date":"2026-03-18","close":27371.8066},{"date":"2026-03-19","close":26582.709},{"date":"2026-03-20","close":27815.6738},{"date":"2026-03-23","close":26927.9395},{"date":"2026-03-24","close":27371.8066},{"date":"2026-03-25","close":27963.6289},{"date":"2026-03-26","close":27470.4434},{"date":"2026-03-27","close":28950.0},{"date":"2026-03-30","close":28500.0},{"date":"2026-03-31","close":27650.0},{"date":"2026-04-01","close":28950.0},{"date":"2026-04-02","close":27650.0},{"date":"2026-04-03","close":27250.0},{"date":"2026-04-06","close":27150.0},{"date":"2026-04-07","close":26650.0},{"date":"2026-04-08","close":27650.0},{"date":"2026-04-09","close":27450.0},{"date":"2026-04-10","close":27750.0},{"date":"2026-04-13","close":27050.0},{"date":"2026-04-14","close":27300.0},{"date":"2026-04-15","close":27750.0},{"date":"2026-04-16","close":27950.0},{"date":"2026-04-17","close":27850.0},{"date":"2026-04-20","close":27700.0},{"date":"2026-04-21","close":27600.0},{"date":"2026-04-22","close":27850.0},{"date":"2026-04-23","close":27700.0},{"date":"2026-04-24","close":30100.0},{"date":"2026-04-27","close":30650.0},{"date":"2026-04-28","close":29550.0},{"date":"2026-04-29","close":28750.0},{"date":"2026-04-30","close":27850.0},{"date":"2026-05-04","close":28550.0},{"date":"2026-05-06","close":27400.0},{"date":"2026-05-07","close":27100.0},{"date":"2026-05-08","close":27250.0},{"date":"2026-05-11","close":26700.0},{"date":"2026-05-12","close":25500.0},{"date":"2026-05-13","close":24950.0},{"date":"2026-05-14","close":26500.0},{"date":"2026-05-15","close":25600.0},{"date":"2026-05-18","close":24450.0},{"date":"2026-05-19","close":24450.0},{"date":"2026-05-20","close":23650.0},{"date":"2026-05-21","close":24100.0},{"date":"2026-05-22","close":24700.0},{"date":"2026-05-26","close":24050.0},{"date":"2026-05-27","close":23000.0},{"date":"2026-05-28","close":22700.0},{"date":"2026-05-29","close":22900.0},{"date":"2026-06-01","close":22400.0},{"date":"2026-06-02","close":21950.0},{"date":"2026-06-04","close":22300.0},{"date":"2026-06-05","close":22000.0},{"date":"2026-06-08","close":21350.0},{"date":"2026-06-09","close":22750.0},{"date":"2026-06-10","close":23150.0},{"date":"2026-06-11","close":24550.0},{"date":"2026-06-12","close":24650.0},{"date":"2026-06-15","close":24650.0},{"date":"2026-06-16","close":24700.0},{"date":"2026-06-17","close":24000.0},{"date":"2026-06-18","close":23200.0},{"date":"2026-06-19","close":22950.0},{"date":"2026-06-22","close":21950.0},{"date":"2026-06-23","close":21050.0},{"date":"2026-06-24","close":21000.0},{"date":"2026-06-25","close":20850.0},{"date":"2026-06-26","close":20450.0},{"date":"2026-06-29","close":22800.0},{"date":"2026-06-30","close":21800.0},{"date":"2026-07-01","close":23050.0},{"date":"2026-07-02","close":24150.0},{"date":"2026-07-03","close":24000.0},{"date":"2026-07-06","close":24350.0},{"date":"2026-07-07","close":25100.0},{"date":"2026-07-08","close":24800.0},{"date":"2026-07-09","close":23500.0},{"date":"2026-07-10","close":24300.0},{"date":"2026-07-13","close":24000.0},{"date":"2026-07-14","close":23800.0},{"date":"2026-07-15","close":23950.0},{"date":"2026-07-16","close":25000.0},{"date":"2026-07-20","close":24350.0},{"date":"2026-07-21","close":24100.0},{"date":"2026-07-22","close":23500.0},{"date":"2026-07-23","close":24250.0},{"date":"2026-07-24","close":24200.0},{"date":"2026-07-27","close":24900.0},{"date":"2026-07-28","close":24250.0},{"date":"2026-07-29","close":24250.0},{"date":"2026-07-30","close":25600.0},{"date":"2026-07-31","close":25500.0},{"date":"2026-08-03","close":25300.0},{"date":"2026-08-04","close":25900.0},{"date":"2026-08-05","close":26100.0},{"date":"2026-08-06","close":26700.0},{"date":"2026-08-07","close":27250.0},{"date":"2026-08-10","close":26450.0},{"date":"2026-08-11","close":27000.0},{"date":"2026-08-12","close":26400.0},{"date":"2026-08-13","close":26200.0},{"date":"2026-08-14","close":26350.0},{"date":"2026-08-18","close":25250.0},{"date":"2026-08-19","close":25150.0},{"date":"2026-08-20","close":25900.0},{"date":"2026-08-21","close":26000.0},{"date":"2026-08-24","close":26500.0},{"date":"2026-08-25","close":26850.0},{"date":"2026-08-26","close":26750.0},{"date":"2026-08-27","close":26300.0},{"date":"2026-08-28","close":28000.0},{"date":"2026-08-31","close":27250.0},{"date":"2026-09-01","close":27200.0},{"date":"2026-09-02","close":26400.0},{"date":"2026-09-03","close":26350.0},{"date":"2026-09-04","close":26400.0},{"date":"2026-09-07","close":26450.0},{"date":"2026-09-08","close":26100.0},{"date":"2026-09-09","close":25500.0},{"date":"2026-09-10","close":25800.0},{"date":"2026-09-11","close":25800.0},{"date":"2026-09-14","close":26400.0},{"date":"2026-09-15","close":26250.0},{"date":"2026-09-16","close":26300.0},{"date":"2026-09-17","close":26700.0},{"date":"2026-09-18","close":26050.0},{"date":"2026-09-21","close":26600.0},{"date":"2026-09-22","close":26150.0},{"date":"2026-09-23","close":26400.0},{"date":"2026-09-28","close":26550.0},{"date":"2026-09-29","close":26750.0},{"date":"2026-09-30","close":25900.0},{"date":"2026-10-01","close":25750.0},{"date":"2026-10-02","close":25300.0},{"date":"2026-10-06","close":25300.0},{"date":"2026-10-07","close":26200.0},{"date":"2026-10-08","close":25550.0},{"date":"2026-10-12","close":25150.0},{"date":"2026-10-13","close":24800.0},{"date":"2026-10-14","close":24900.0},{"date":"2026-10-15","close":24550.0},{"date":"2026-10-16","close":25600.0},{"date":"2026-10-19","close":25600.0},{"date":"2026-10-20","close":25400.0},{"date":"2026-10-21","close":25350.0},{"date":"2026-10-22","close":25000.0},{"date":"2026-10-23","close":24800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11445.0,"foreign_net":9849.0,"institution_net":1596.0},{"date":"2026-10-21","retail_net":-318.0,"foreign_net":2006.0,"institution_net":-1688.0},{"date":"2026-10-20","retail_net":-29259.0,"foreign_net":33640.0,"institution_net":-4381.0},{"date":"2026-10-19","retail_net":848.0,"foreign_net":-278.0,"institution_net":-570.0},{"date":"2026-10-16","retail_net":-13361.0,"foreign_net":23020.0,"institution_net":-9659.0},{"date":"2026-10-15","retail_net":-35437.0,"foreign_net":9939.0,"institution_net":25498.0},{"date":"2026-10-14","retail_net":-5769.0,"foreign_net":15754.0,"institution_net":-9985.0},{"date":"2026-10-13","retail_net":-13613.0,"foreign_net":5681.0,"institution_net":7932.0},{"date":"2026-10-12","retail_net":-306.0,"foreign_net":19497.0,"institution_net":-19191.0},{"date":"2026-10-08","retail_net":11542.0,"foreign_net":-2188.0,"institution_net":-9354.0},{"date":"2026-10-07","retail_net":-47315.0,"foreign_net":38957.0,"institution_net":8358.0},{"date":"2026-10-06","retail_net":1766.0,"foreign_net":34339.0,"institution_net":-36105.0},{"date":"2026-10-02","retail_net":27294.0,"foreign_net":19762.0,"institution_net":-47056.0},{"date":"2026-10-01","retail_net":3575.0,"foreign_net":-3655.0,"institution_net":80.0},{"date":"2026-09-30","retail_net":23919.0,"foreign_net":-20164.0,"institution_net":-3755.0},{"date":"2026-09-29","retail_net":-11387.0,"foreign_net":-3652.0,"institution_net":15039.0},{"date":"2026-09-28","retail_net":-11679.0,"foreign_net":16703.0,"institution_net":-5024.0},{"date":"2026-09-23","retail_net":-15883.0,"foreign_net":25587.0,"institution_net":-9704.0},{"date":"2026-09-22","retail_net":-2388.0,"foreign_net":807.0,"institution_net":1581.0},{"date":"2026-09-21","retail_net":-36736.0,"foreign_net":25164.0,"institution_net":11572.0},{"date":"2026-09-18","retail_net":19784.0,"foreign_net":-70312.0,"institution_net":50528.0},{"date":"2026-09-17","retail_net":-17977.0,"foreign_net":-1099.0,"institution_net":19076.0},{"date":"2026-09-16","retail_net":-9001.0,"foreign_net":15536.0,"institution_net":-6535.0},{"date":"2026-09-15","retail_net":-14159.0,"foreign_net":-7362.0,"institution_net":21521.0},{"date":"2026-09-14","retail_net":-31665.0,"foreign_net":31629.0,"institution_net":36.0},{"date":"2026-09-11","retail_net":-12055.0,"foreign_net":12029.0,"institution_net":26.0},{"date":"2026-09-10","retail_net":2562.0,"foreign_net":28806.0,"institution_net":-31368.0},{"date":"2026-09-09","retail_net":20831.0,"foreign_net":-20525.0,"institution_net":-306.0},{"date":"2026-09-08","retail_net":-8731.0,"foreign_net":5941.0,"institution_net":2790.0},{"date":"2026-09-07","retail_net":-4312.0,"foreign_net":-537.0,"institution_net":4849.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11445.0,"foreign_net":9849.0,"institution_net":1596.0},"d3":{"retail_net":-41022.0,"foreign_net":45495.0,"institution_net":-4473.0},"d7":{"retail_net":-94741.0,"foreign_net":93930.0,"institution_net":811.0},"d14":{"retail_net":-111798.0,"foreign_net":206323.0,"institution_net":-94525.0},"d30":{"retail_net":-220675.0,"foreign_net":244874.0,"institution_net":-24199.0}},"analysis":"최근 5일 외국인 순매수 6.82만, 기관 순매수 -1.47만. 30일 누적: 외국인 24.49만, 기관 -2.42만.","foreign_flow":68237.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-14702.0},"insider_trades":[],"price_analysis":{"current":24450.0,"low_30d":24200.0,"support":24490.0,"high_30d":27100.0,"change_1d":-2.2,"change_7d":-4.1,"change_30d":-5.9,"resistance":26810.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.39,"per":3.31,"quarter":"2024-Q2"},{"pbr":0.33,"per":2.81,"quarter":"2024-Q3"},{"pbr":0.25,"per":2.37,"quarter":"2024-Q4"},{"pbr":0.24,"per":2.17,"quarter":"2025-Q1"},{"pbr":0.38,"per":11.48,"quarter":"2025-Q2"},{"pbr":0.32,"per":8.37,"quarter":"2025-Q3"},{"pbr":0.31,"per":6.93,"quarter":"2025-Q4"},{"pbr":0.33,"per":7.43,"quarter":"2026-Q1"},{"pbr":0.25,"per":4.93,"quarter":"2026-Q2"},{"pbr":0.25,"per":5.53,"quarter":"현재"}],"timeline":[{"close":31410.0625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27040.8105,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":20195.6523,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19727.4277,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31317.291,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26286.7969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26484.0723,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.31,"pbr_5y_low":0.24,"per_5y_avg":5.53,"per_5y_low":2.17,"current_pbr":0.25,"current_per":5.53,"pbr_5y_high":0.39,"per_5y_high":11.48,"pbr_5y_median":0.32,"per_5y_median":4.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 5.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":true,"unit":"%","value":75.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.39,"per":3.31,"close":31410.0625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":2.81,"close":27040.8105,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":2.37,"close":20195.6523,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":2.17,"close":19727.4277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":11.48,"close":31317.291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":8.37,"close":26286.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":6.93,"close":26484.0723,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":7.43,"close":27650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":4.93,"close":21800.0,"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":"5.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1366.13,"pbr":null,"per":null,"roa":0.011719384189060995,"roe":0.014183341204342306,"revenue":1254301644852.0,"market_cap":null,"net_income":104452082360.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7525214346190012,"total_assets":8912762025286.0,"total_equity":7364420051322.0,"profit_margin":0.08327508999824736,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":122783386040.0,"operating_margin":0.09788983897448982},{"eps":1732.49,"pbr":0.72,"per":20.96,"roa":0.01494529879153253,"roe":0.018238432140063855,"revenue":1222742980327.0,"market_cap":2129400000000.0,"net_income":132463342842.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7383299947103896,"total_assets":8863211414485.0,"total_equity":7262868969478.0,"profit_margin":0.10833294075143668,"dividend_yield":1.44,"fiscal_quarter":"Q1","operating_income":137785701905.0,"operating_margin":0.11268574354698137},{"eps":236.8,"pbr":null,"per":null,"roa":0.0020646246539866753,"roe":0.0025023468105081093,"revenue":1255214251420.0,"market_cap":null,"net_income":18105539240.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7375229776635481,"total_assets":8769409589796.0,"total_equity":7235423628719.0,"profit_margin":0.014424262009069407,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54759733255.0,"operating_margin":0.04362580586784396},{"eps":1089.11,"pbr":null,"per":null,"roa":0.009755459589314031,"roe":0.011646117973945585,"revenue":1108242786602.0,"market_cap":null,"net_income":83271077635.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.73087349535972,"total_assets":8535843634288.0,"total_equity":7150114555021.0,"profit_margin":0.07513793786135863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":104260959207.0,"operating_margin":0.09407772418413488},{"eps":664.03,"pbr":null,"per":null,"roa":0.005941900715321711,"roe":0.007192691379243824,"revenue":1094967154413.0,"market_cap":null,"net_income":50770896153.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7417329100418516,"total_assets":8544554778925.0,"total_equity":7058678521855.0,"profit_margin":0.046367506046533176,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":80115843928.0,"operating_margin":0.0731673489977416},{"eps":1831.17,"pbr":null,"per":null,"roa":0.016216405686136623,"roe":0.01987436225750616,"revenue":1164751025012.0,"market_cap":null,"net_income":140008219943.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7336361257455827,"total_assets":8633739353394.0,"total_equity":7044664786168.0,"profit_margin":0.12020441874396079,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":128863381031.0,"operating_margin":0.11063598851923943},{"eps":-442.03,"pbr":null,"per":null,"roa":-0.003957197802490625,"roe":-0.004833807527635442,"revenue":1179361682296.0,"market_cap":null,"net_income":-33796532612.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7211170037416472,"total_assets":8540521424208.0,"total_equity":6991700107789.0,"profit_margin":-0.02865663105672924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":79028870350.0,"operating_margin":0.06700986774145938},{"eps":675.48,"pbr":null,"per":null,"roa":0.006092127682789495,"roe":0.0073401075760292644,"revenue":1068056765688.0,"market_cap":null,"net_income":51645835498.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.713314557511594,"total_assets":8477470957134.0,"total_equity":7036114248061.0,"profit_margin":0.048354953741369534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74990261056.0,"operating_margin":0.07021186838107264},{"eps":7026.76,"pbr":null,"per":null,"roa":0.06284083582910738,"roe":0.07709272353397972,"revenue":1005691033800.0,"market_cap":null,"net_income":537253049580.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7170393964846741,"total_assets":8549425584361.0,"total_equity":6968920346201.0,"profit_margin":0.5342128263289683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12221736499.0,"operating_margin":0.012152575779481907},{"eps":1278.75,"pbr":null,"per":null,"roa":0.012595735078164274,"roe":0.014947941542361447,"revenue":1006777220211.0,"market_cap":null,"net_income":97770676345.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7210746562301571,"total_assets":7762204884294.0,"total_equity":6540745163334.0,"profit_margin":0.09711252338874857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":83036657973.0,"operating_margin":0.08247768851543662},{"eps":626.36,"pbr":null,"per":null,"roa":0.006275420824614601,"roe":0.00733938246992419,"revenue":1018005573258.0,"market_cap":null,"net_income":47890439625.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7184017199753113,"total_assets":7631430777862.0,"total_equity":6525132028648.0,"profit_margin":0.04704339630649822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29851529197.0,"operating_margin":0.029323542013099103},{"eps":545.42,"pbr":null,"per":null,"roa":0.005475486331404149,"roe":0.006374961605170778,"revenue":963348465711.0,"market_cap":null,"net_income":41701889755.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7178908015705195,"total_assets":7616106995980.0,"total_equity":6541512300431.0,"profit_margin":0.04328847892462453,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28790125326.0,"operating_margin":0.029885473793484923}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9477.29,"per":3.31,"date":"2024-06","close":31410.06,"source":"reported"},{"eps":9477.29,"per":3.19,"date":"2024-07","close":30196.38,"source":"reported"},{"eps":9477.29,"per":2.55,"date":"2024-08","close":24176.53,"source":"reported"},{"eps":9607.35,"per":2.81,"date":"2024-09","close":27040.81,"source":"reported"},{"eps":9607.35,"per":2.26,"date":"2024-10","close":21700.62,"source":"reported"},{"eps":9607.35,"per":2.23,"date":"2024-11","close":21457.88,"source":"reported"},{"eps":8538.96,"per":2.37,"date":"2024-12","close":20195.65,"source":"reported"},{"eps":8538.96,"per":2.75,"date":"2025-01","close":23448.32,"source":"reported"},{"eps":8538.96,"per":2.41,"date":"2025-02","close":20584.03,"source":"reported"},{"eps":9091.38,"per":2.17,"date":"2025-03","close":19727.43,"source":"reported"},{"eps":9091.38,"per":2.49,"date":"2025-04","close":22637.22,"source":"reported"},{"eps":9091.38,"per":2.84,"date":"2025-05","close":25842.93,"source":"reported"},{"eps":2728.65,"per":11.48,"date":"2025-06","close":31317.29,"source":"reported"},{"eps":2728.65,"per":11.22,"date":"2025-07","close":30626.83,"source":"reported"},{"eps":2728.65,"per":9.83,"date":"2025-08","close":26829.3,"source":"reported"},{"eps":3142.28,"per":8.37,"date":"2025-09","close":26286.8,"source":"reported"},{"eps":3142.28,"per":7.97,"date":"2025-10","close":25053.83,"source":"reported"},{"eps":3142.28,"per":8.93,"date":"2025-11","close":28062.27,"source":"reported"},{"eps":3821.11,"per":6.93,"date":"2025-12","close":26484.07,"source":"reported"},{"eps":3821.11,"per":7.41,"date":"2026-01","close":28308.86,"source":"reported"},{"eps":3821.11,"per":8.09,"date":"2026-02","close":30922.74,"source":"reported"},{"eps":3722.43,"per":7.43,"date":"2026-03","close":27650.0,"source":"reported"},{"eps":3722.43,"per":7.48,"date":"2026-04","close":27850.0,"source":"reported"},{"eps":3722.43,"per":6.15,"date":"2026-05","close":22900.0,"source":"reported"},{"eps":4424.53,"per":4.93,"date":"2026-06","close":21800.0,"source":"reported"},{"eps":4424.53,"per":5.76,"date":"2026-07","close":25500.0,"source":"reported"},{"eps":4424.53,"per":6.16,"date":"2026-08","close":27250.0,"source":"reported"},{"eps":4424.53,"per":5.85,"date":"2026-09","close":25900.0,"source":"reported"},{"eps":4424.53,"per":5.61,"date":"2026-10","close":24800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.55,"std":2.85,"count":29,"current":5.61,"lower_1sd":2.7,"upper_1sd":8.4},"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":"아모레퍼시픽홀딩스","phase":"above-fold","symbol_resolved":true}