{"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":"2026-10-23T09:33:33.763052+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":13.4,"direction":"higher_better","percentile":65}],"summary":"매출 +7.1%","percentile":62},"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":38.4,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.1,"direction":"higher_better","percentile":30}],"summary":"RSI 38","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.12x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.91,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"순차입금비율 1.9x","percentile":22}},"signals":[],"summary":"현대차2우B(005387)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 5.46조. 현재가 159,500원, 전일 대비 -1.2%, 30일 -14.1%. PER 4.1배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.12만, 기관 순매수 12.37만.","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":1.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.88%","value_pct":1.88},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.88},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5308.508002512681,"grade":"D","trend":"하락","atr_14":7242.857142857143,"rsi_14":38.40245775729647,"sma_20":170800.0,"sma_60":184721.66666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.4로 약세 구간입니다. MACD(-5308.51)가 시그널선(-5458.84)을 상회합니다(골든크로스). 현재가가 SMA20(170800)과 SMA60(184722) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 156149~185451 (현재 위치 11%).","bb_lower":156148.85669990222,"bb_upper":185451.14330009778,"macd_signal":-5458.842823329195},"change_pct":-1.8,"chart_data":[{"date":"2024-10-23","open":157588,"high":159399,"low":156139,"close":158493,"volume":100539,"rsi_14":49.32,"sma_20":177295.0,"sma_60":171930.0,"sma_120":168621.67},{"date":"2024-10-24","open":158584,"high":158856,"low":152154,"close":152788,"volume":158300,"rsi_14":42.15,"sma_20":176660.0,"sma_60":171908.33,"sma_120":168715.0},{"date":"2024-10-25","open":153512,"high":156592,"low":152063,"close":153875,"volume":185202,"rsi_14":41.3,"sma_20":176030.0,"sma_60":171940.0,"sma_120":168820.0},{"date":"2024-10-28","open":153603,"high":155324,"low":152154,"close":152607,"volume":110407,"rsi_14":29.7,"sma_20":175290.0,"sma_60":172023.33,"sma_120":168913.33},{"date":"2024-10-29","open":153059,"high":153059,"low":150342,"close":152607,"volume":109194,"rsi_14":32.49,"sma_20":174390.0,"sma_60":172158.33,"sma_120":168980.0},{"date":"2024-10-30","open":152425,"high":152425,"low":149437,"close":149437,"volume":95503,"rsi_14":25.75,"sma_20":173580.0,"sma_60":172175.0,"sma_120":169030.0},{"date":"2024-10-31","open":149437,"high":149799,"low":145814,"close":145814,"volume":155362,"rsi_14":23.91,"sma_20":172860.0,"sma_60":172100.0,"sma_120":169061.67},{"date":"2024-11-01","open":145633,"high":148712,"low":145452,"close":148169,"volume":110918,"rsi_14":30.65,"sma_20":172335.0,"sma_60":172050.0,"sma_120":169132.5},{"date":"2024-11-04","open":148169,"high":151067,"low":147535,"close":149165,"volume":90537,"rsi_14":30.65,"sma_20":171780.0,"sma_60":172000.0,"sma_120":169195.83},{"date":"2024-11-05","open":149074,"high":149618,"low":146901,"close":148803,"volume":87751,"rsi_14":34.22,"sma_20":170955.0,"sma_60":172018.33,"sma_120":169254.17},{"date":"2024-11-06","open":149074,"high":149527,"low":144908,"close":144908,"volume":153982,"rsi_14":34.11,"sma_20":170045.0,"sma_60":172190.0,"sma_120":169301.67},{"date":"2024-11-07","open":141333,"high":146607,"low":138919,"close":144908,"volume":160650,"rsi_14":37.22,"sma_20":169175.0,"sma_60":172303.33,"sma_120":169370.83},{"date":"2024-11-08","open":146991,"high":148350,"low":144999,"close":146810,"volume":79846,"rsi_14":31.14,"sma_20":168390.0,"sma_60":172355.0,"sma_120":169438.33},{"date":"2024-11-11","open":146810,"high":149527,"low":145905,"close":148350,"volume":102806,"rsi_14":33.89,"sma_20":167750.0,"sma_60":172433.33,"sma_120":169510.83},{"date":"2024-11-12","open":148350,"high":148350,"low":144908,"close":144908,"volume":90307,"rsi_14":26.85,"sma_20":166865.0,"sma_60":172316.67,"sma_120":169535.83},{"date":"2024-11-13","open":144908,"high":145542,"low":139474,"close":140652,"volume":178912,"rsi_14":28.25,"sma_20":165940.0,"sma_60":172121.67,"sma_120":169524.17},{"date":"2024-11-14","open":141738,"high":143640,"low":139746,"close":142010,"volume":144347,"rsi_14":28.94,"sma_20":165300.0,"sma_60":171970.0,"sma_120":169500.0},{"date":"2024-11-15","open":141286,"high":144908,"low":139927,"close":144003,"volume":71735,"rsi_14":35.11,"sma_20":164740.0,"sma_60":171906.67,"sma_120":169498.33},{"date":"2024-11-18","open":144003,"high":149437,"low":142916,"close":147625,"volume":142355,"rsi_14":42.34,"sma_20":164240.0,"sma_60":171808.33,"sma_120":169449.17},{"date":"2024-11-19","open":147535,"high":149165,"low":146357,"close":147173,"volume":62000,"rsi_14":46.2,"sma_20":163690.0,"sma_60":171713.33,"sma_120":169424.17},{"date":"2024-11-20","open":146991,"high":150886,"low":145995,"close":149256,"volume":87988,"rsi_14":56.09,"sma_20":163180.0,"sma_60":171646.67,"sma_120":169428.33},{"date":"2024-11-21","open":149256,"high":150252,"low":148078,"close":148350,"volume":40273,"rsi_14":50.34,"sma_20":162935.0,"sma_60":171558.33,"sma_120":169434.17},{"date":"2024-11-22","open":148350,"high":149708,"low":148350,"close":148440,"volume":51382,"rsi_14":48.6,"sma_20":162635.0,"sma_60":171468.33,"sma_120":169453.33},{"date":"2024-11-25","open":148712,"high":150705,"low":148078,"close":148078,"volume":177530,"rsi_14":48.6,"sma_20":162385.0,"sma_60":171348.33,"sma_120":169500.0},{"date":"2024-11-26","open":149256,"high":155324,"low":147444,"close":154146,"volume":129262,"rsi_14":66.45,"sma_20":162470.0,"sma_60":171355.0,"sma_120":169620.83},{"date":"2024-11-27","open":153241,"high":156592,"low":149708,"close":153693,"volume":171595,"rsi_14":62.93,"sma_20":162705.0,"sma_60":171353.33,"sma_120":169755.0},{"date":"2024-11-28","open":153784,"high":153875,"low":147173,"close":147716,"volume":198034,"rsi_14":51.39,"sma_20":162810.0,"sma_60":171133.33,"sma_120":169782.5},{"date":"2024-11-29","open":147716,"high":147716,"low":143097,"close":145089,"volume":153538,"rsi_14":45.16,"sma_20":162640.0,"sma_60":170648.33,"sma_120":169818.33},{"date":"2024-12-02","open":145089,"high":145995,"low":143550,"close":144546,"volume":71052,"rsi_14":49.41,"sma_20":162385.0,"sma_60":170225.0,"sma_120":169835.0},{"date":"2024-12-03","open":144546,"high":146086,"low":143912,"close":145180,"volume":108816,"rsi_14":58.33,"sma_20":162185.0,"sma_60":169855.0,"sma_120":169857.5},{"date":"2024-12-04","open":140923,"high":144637,"low":140923,"close":142644,"volume":189489,"rsi_14":51.12,"sma_20":162060.0,"sma_60":169530.0,"sma_120":169848.33},{"date":"2024-12-05","open":144093,"high":144455,"low":139746,"close":140380,"volume":84954,"rsi_14":43.67,"sma_20":161705.0,"sma_60":169253.33,"sma_120":169790.0},{"date":"2024-12-06","open":140108,"high":143459,"low":136938,"close":143369,"volume":106833,"rsi_14":42.39,"sma_20":161515.0,"sma_60":169050.0,"sma_120":169767.5},{"date":"2024-12-09","open":141376,"high":141829,"low":138116,"close":139112,"volume":96677,"rsi_14":37.32,"sma_20":161005.0,"sma_60":168785.0,"sma_120":169710.0},{"date":"2024-12-10","open":140742,"high":144908,"low":139474,"close":144455,"volume":77568,"rsi_14":43.15,"sma_20":160980.0,"sma_60":168618.33,"sma_120":169702.5},{"date":"2024-12-11","open":143912,"high":145814,"low":142191,"close":144818,"volume":57349,"rsi_14":44.88,"sma_20":161210.0,"sma_60":168445.0,"sma_120":169657.5},{"date":"2024-12-12","open":144546,"high":146176,"low":144184,"close":144184,"volume":60436,"rsi_14":43.93,"sma_20":161330.0,"sma_60":168328.33,"sma_120":169591.67},{"date":"2024-12-13","open":144546,"high":145089,"low":142372,"close":144093,"volume":88549,"rsi_14":44.27,"sma_20":161335.0,"sma_60":168135.0,"sma_120":169513.33},{"date":"2024-12-16","open":144184,"high":144637,"low":140833,"close":141920,"volume":115803,"rsi_14":30.21,"sma_20":161020.0,"sma_60":167805.0,"sma_120":169412.5},{"date":"2024-12-17","open":141920,"high":143006,"low":140289,"close":140289,"volume":91633,"rsi_14":29.1,"sma_20":160640.0,"sma_60":167350.0,"sma_120":169323.33},{"date":"2024-12-18","open":140289,"high":144184,"low":140289,"close":143912,"volume":77552,"rsi_14":43.6,"sma_20":160345.0,"sma_60":166940.0,"sma_120":169267.5},{"date":"2024-12-19","open":142463,"high":143006,"low":141557,"close":141648,"volume":56078,"rsi_14":44.14,"sma_20":159975.0,"sma_60":166523.33,"sma_120":169144.17},{"date":"2024-12-20","open":141648,"high":142825,"low":140380,"close":140380,"volume":70675,"rsi_14":43.07,"sma_20":159530.0,"sma_60":166065.0,"sma_120":168971.67},{"date":"2024-12-23","open":141557,"high":143097,"low":141014,"close":142282,"volume":56823,"rsi_14":45.38,"sma_20":159210.0,"sma_60":165628.33,"sma_120":168707.5},{"date":"2024-12-24","open":142282,"high":142735,"low":141467,"close":142372,"volume":39777,"rsi_14":49.53,"sma_20":158560.0,"sma_60":165140.0,"sma_120":168490.83},{"date":"2024-12-26","open":142735,"high":144546,"low":142010,"close":144365,"volume":71189,"rsi_14":56.96,"sma_20":158045.0,"sma_60":164776.67,"sma_120":168280.83},{"date":"2024-12-27","open":142916,"high":143822,"low":141829,"close":143097,"volume":49063,"rsi_14":49.49,"sma_20":157790.0,"sma_60":164486.67,"sma_120":168115.83},{"date":"2024-12-30","open":142191,"high":143822,"low":141286,"close":141286,"volume":41980,"rsi_14":54.44,"sma_20":157580.0,"sma_60":164185.0,"sma_120":167882.5},{"date":"2025-01-02","open":141467,"high":144093,"low":141467,"close":142916,"volume":59422,"rsi_14":46.29,"sma_20":157490.0,"sma_60":163885.0,"sma_120":167663.33},{"date":"2025-01-03","open":142916,"high":144003,"low":142554,"close":142825,"volume":73437,"rsi_14":45.13,"sma_20":157360.0,"sma_60":163500.0,"sma_120":167475.0},{"date":"2025-01-06","open":142644,"high":142916,"low":139927,"close":142554,"volume":101299,"rsi_14":45.95,"sma_20":157355.0,"sma_60":163153.33,"sma_120":167268.33},{"date":"2025-01-07","open":142644,"high":143640,"low":141104,"close":141195,"volume":75621,"rsi_14":43.22,"sma_20":157400.0,"sma_60":162760.0,"sma_120":167110.0},{"date":"2025-01-08","open":141738,"high":144908,"low":141104,"close":144818,"volume":99311,"rsi_14":56.35,"sma_20":157480.0,"sma_60":162461.67,"sma_120":166977.5},{"date":"2025-01-09","open":144818,"high":147444,"low":144637,"close":144908,"volume":60578,"rsi_14":60.85,"sma_20":157800.0,"sma_60":162185.0,"sma_120":166863.33},{"date":"2025-01-10","open":145452,"high":152154,"low":145452,"close":148984,"volume":190934,"rsi_14":61.67,"sma_20":158050.0,"sma_60":161965.0,"sma_120":166803.33},{"date":"2025-01-13","open":148984,"high":149074,"low":146539,"close":147082,"volume":78957,"rsi_14":62.71,"sma_20":158175.0,"sma_60":161775.0,"sma_120":166723.33},{"date":"2025-01-14","open":147988,"high":149890,"low":147354,"close":149437,"volume":71698,"rsi_14":70.16,"sma_20":158465.0,"sma_60":161698.33,"sma_120":166651.67},{"date":"2025-01-15","open":149890,"high":150161,"low":147716,"close":148078,"volume":51502,"rsi_14":63.22,"sma_20":158685.0,"sma_60":161586.67,"sma_120":166581.67},{"date":"2025-01-16","open":149437,"high":149527,"low":148078,"close":148169,"volume":61316,"rsi_14":63.22,"sma_20":159030.0,"sma_60":161430.0,"sma_120":166555.83},{"date":"2025-01-17","open":148259,"high":148531,"low":144727,"close":144908,"volume":93186,"rsi_14":51.17,"sma_20":159285.0,"sma_60":161205.0,"sma_120":166485.0},{"date":"2025-01-20","open":145271,"high":146086,"low":144455,"close":145633,"volume":46301,"rsi_14":55.6,"sma_20":159380.0,"sma_60":160968.33,"sma_120":166449.17},{"date":"2025-01-21","open":145814,"high":146991,"low":144546,"close":144546,"volume":46262,"rsi_14":57.44,"sma_20":159540.0,"sma_60":160816.67,"sma_120":166362.5},{"date":"2025-01-22","open":144908,"high":145723,"low":144365,"close":144818,"volume":95126,"rsi_14":54.63,"sma_20":159785.0,"sma_60":160650.0,"sma_120":166295.0},{"date":"2025-01-23","open":145361,"high":147354,"low":144093,"close":145180,"volume":86983,"rsi_14":55.65,"sma_20":159945.0,"sma_60":160513.33,"sma_120":166268.33},{"date":"2025-01-24","open":145180,"high":145905,"low":143731,"close":145905,"volume":89929,"rsi_14":57.87,"sma_20":160140.0,"sma_60":160390.0,"sma_120":166274.17},{"date":"2025-01-31","open":145361,"high":150524,"low":144003,"close":150524,"volume":192718,"rsi_14":69.0,"sma_20":160480.0,"sma_60":160410.0,"sma_120":166292.5},{"date":"2025-02-03","open":147625,"high":148078,"low":145271,"close":146629,"volume":118261,"rsi_14":53.65,"sma_20":160675.0,"sma_60":160425.0,"sma_120":166262.5},{"date":"2025-02-04","open":146901,"high":148893,"low":146720,"close":148440,"volume":101649,"rsi_14":56.66,"sma_20":161070.0,"sma_60":160430.0,"sma_120":166240.0},{"date":"2025-02-05","open":148350,"high":149890,"low":147806,"close":148531,"volume":106614,"rsi_14":49.0,"sma_20":161380.0,"sma_60":160418.33,"sma_120":166209.17},{"date":"2025-02-06","open":148531,"high":148531,"low":146539,"close":146629,"volume":117961,"rsi_14":49.0,"sma_20":161590.0,"sma_60":160378.33,"sma_120":166198.33},{"date":"2025-02-07","open":146720,"high":148440,"low":146267,"close":146720,"volume":89523,"rsi_14":43.3,"sma_20":161820.0,"sma_60":160411.67,"sma_120":166300.83},{"date":"2025-02-10","open":146267,"high":148169,"low":144999,"close":147897,"volume":88637,"rsi_14":49.55,"sma_20":162190.0,"sma_60":160431.67,"sma_120":166367.5},{"date":"2025-02-11","open":147716,"high":148622,"low":146901,"close":147897,"volume":73145,"rsi_14":49.32,"sma_20":162360.0,"sma_60":160451.67,"sma_120":166403.33},{"date":"2025-02-12","open":146810,"high":148259,"low":145723,"close":146357,"volume":114108,"rsi_14":53.96,"sma_20":162440.0,"sma_60":160415.0,"sma_120":166424.17},{"date":"2025-02-13","open":146901,"high":148803,"low":146810,"close":148078,"volume":120765,"rsi_14":56.34,"sma_20":162390.0,"sma_60":160473.33,"sma_120":166395.0},{"date":"2025-02-14","open":147897,"high":148531,"low":147354,"close":148531,"volume":41288,"rsi_14":60.68,"sma_20":162470.0,"sma_60":160618.33,"sma_120":166370.0},{"date":"2025-02-17","open":147716,"high":147806,"low":144908,"close":146448,"volume":114311,"rsi_14":53.98,"sma_20":162305.0,"sma_60":160700.0,"sma_120":166335.0},{"date":"2025-02-18","open":146448,"high":146720,"low":144908,"close":145180,"volume":115103,"rsi_14":50.0,"sma_20":162145.0,"sma_60":160721.67,"sma_120":166314.17},{"date":"2025-02-19","open":144908,"high":146357,"low":144184,"close":145271,"volume":111336,"rsi_14":48.47,"sma_20":161985.0,"sma_60":160678.33,"sma_120":166243.33},{"date":"2025-02-20","open":145271,"high":145814,"low":144184,"close":145814,"volume":68150,"rsi_14":35.87,"sma_20":162035.0,"sma_60":160653.33,"sma_120":166183.33},{"date":"2025-02-21","open":147173,"high":150342,"low":145995,"close":150342,"volume":148088,"rsi_14":60.73,"sma_20":162295.0,"sma_60":160673.33,"sma_120":166160.0},{"date":"2025-02-24","open":149799,"high":152154,"low":149346,"close":151701,"volume":98836,"rsi_14":59.68,"sma_20":162690.0,"sma_60":160735.0,"sma_120":166146.67},{"date":"2025-02-25","open":151701,"high":151791,"low":149527,"close":149527,"volume":91706,"rsi_14":52.63,"sma_20":162950.0,"sma_60":160755.0,"sma_120":166111.67},{"date":"2025-02-26","open":150433,"high":151973,"low":149618,"close":151248,"volume":109618,"rsi_14":62.32,"sma_20":163285.0,"sma_60":160813.33,"sma_120":166080.83},{"date":"2025-02-27","open":152282,"high":153222,"low":150590,"close":152470,"volume":137069,"rsi_14":50.39,"sma_20":163340.0,"sma_60":160680.0,"sma_120":166017.5},{"date":"2025-02-28","open":150402,"high":150872,"low":145702,"close":145702,"volume":164200,"rsi_14":36.74,"sma_20":162780.0,"sma_60":160435.0,"sma_120":165894.17},{"date":"2025-03-04","open":144762,"high":145514,"low":141096,"close":141284,"volume":200994,"rsi_14":31.94,"sma_20":162200.0,"sma_60":160221.67,"sma_120":165677.5},{"date":"2025-03-05","open":141754,"high":143352,"low":138934,"close":139686,"volume":230423,"rsi_14":31.94,"sma_20":161435.0,"sma_60":160028.33,"sma_120":165338.33},{"date":"2025-03-06","open":141942,"high":142318,"low":138934,"close":139122,"volume":152287,"rsi_14":27.67,"sma_20":160635.0,"sma_60":159835.0,"sma_120":165030.0},{"date":"2025-03-07","open":139122,"high":139968,"low":137430,"close":139592,"volume":106534,"rsi_14":27.67,"sma_20":159965.0,"sma_60":159638.33,"sma_120":164746.67},{"date":"2025-03-10","open":139592,"high":141190,"low":138934,"close":139592,"volume":84247},{"date":"2025-03-11","open":138464,"high":139592,"low":137618,"close":139028,"volume":64310},{"date":"2025-03-12","open":139592,"high":141378,"low":139122,"close":141378,"volume":54827},{"date":"2025-03-13","open":141848,"high":143258,"low":141378,"close":142882,"volume":58936},{"date":"2025-03-14","open":142882,"high":143164,"low":140532,"close":140814,"volume":50076},{"date":"2025-03-17","open":141378,"high":141754,"low":139498,"close":139498,"volume":67374},{"date":"2025-03-18","open":139498,"high":143540,"low":139498,"close":141942,"volume":92711},{"date":"2025-03-19","open":142600,"high":146172,"low":142224,"close":146078,"volume":90632},{"date":"2025-03-20","open":146172,"high":146642,"low":144856,"close":144856,"volume":41096},{"date":"2025-03-21","open":144856,"high":145984,"low":144010,"close":144292,"volume":200182},{"date":"2025-03-24","open":145232,"high":148898,"low":144292,"close":147770,"volume":95559},{"date":"2025-03-25","open":153410,"high":155008,"low":150026,"close":151530,"volume":160703},{"date":"2025-03-26","open":152282,"high":154444,"low":151812,"close":154350,"volume":154685},{"date":"2025-03-27","open":150308,"high":151342,"low":148616,"close":150778,"volume":94901},{"date":"2025-03-28","open":149274,"high":149274,"low":144010,"close":144198,"volume":98802},{"date":"2025-03-31","open":143164,"high":143258,"low":139404,"close":139404,"volume":138406},{"date":"2025-04-01","open":140438,"high":141942,"low":140062,"close":140156,"volume":91783},{"date":"2025-04-02","open":141002,"high":141002,"low":136960,"close":137242,"volume":164618},{"date":"2025-04-03","open":135456,"high":138276,"low":133576,"close":137712,"volume":100432},{"date":"2025-04-04","open":136208,"high":137242,"low":133482,"close":134610,"volume":159053},{"date":"2025-04-07","open":128124,"high":131414,"low":126902,"close":127184,"volume":178760},{"date":"2025-04-08","open":128782,"high":129252,"low":126808,"close":127184,"volume":135614},{"date":"2025-04-09","open":125774,"high":128500,"low":125304,"close":126714,"volume":155515},{"date":"2025-04-10","open":133952,"high":134798,"low":131414,"close":131414,"volume":119830},{"date":"2025-04-11","open":129722,"high":130192,"low":126244,"close":126244,"volume":182578},{"date":"2025-04-14","open":127184,"high":129534,"low":125962,"close":128218,"volume":140618},{"date":"2025-04-15","open":131508,"high":132918,"low":130004,"close":132542,"volume":123745},{"date":"2025-04-16","open":132448,"high":132542,"low":130380,"close":130568,"volume":94311},{"date":"2025-04-17","open":130568,"high":132354,"low":130568,"close":131414,"volume":84176},{"date":"2025-04-18","open":131884,"high":135174,"low":131414,"close":134892,"volume":93680},{"date":"2025-04-21","open":135080,"high":135832,"low":134046,"close":135550,"volume":60717},{"date":"2025-04-22","open":133294,"high":136114,"low":133294,"close":135550,"volume":80714},{"date":"2025-04-23","open":137148,"high":139122,"low":136584,"close":139122,"volume":91669},{"date":"2025-04-24","open":139216,"high":139216,"low":136960,"close":138464,"volume":84137},{"date":"2025-04-25","open":139498,"high":139874,"low":138746,"close":139404,"volume":82010},{"date":"2025-04-28","open":139404,"high":140344,"low":138840,"close":139404,"volume":69113},{"date":"2025-04-29","open":140908,"high":141566,"low":139028,"close":141284,"volume":87961},{"date":"2025-04-30","open":141660,"high":143446,"low":141472,"close":143446,"volume":129032},{"date":"2025-05-02","open":142506,"high":143070,"low":141284,"close":142976,"volume":89260},{"date":"2025-05-07","open":143070,"high":143446,"low":140344,"close":141096,"volume":127297},{"date":"2025-05-08","open":141096,"high":142036,"low":140720,"close":140720,"volume":84309},{"date":"2025-05-09","open":141848,"high":144198,"low":140720,"close":142224,"volume":96418},{"date":"2025-05-12","open":143634,"high":145514,"low":143258,"close":145514,"volume":91562},{"date":"2025-05-13","open":146172,"high":147394,"low":145326,"close":145984,"volume":76825},{"date":"2025-05-14","open":145514,"high":146830,"low":145138,"close":146642,"volume":73630},{"date":"2025-05-15","open":146548,"high":146924,"low":144010,"close":144386,"volume":108386},{"date":"2025-05-16","open":145044,"high":145984,"low":144292,"close":144856,"volume":52434},{"date":"2025-05-19","open":144856,"high":144856,"low":141472,"close":142412,"volume":94339},{"date":"2025-05-20","open":143352,"high":144198,"low":141754,"close":141754,"volume":65941},{"date":"2025-05-21","open":141942,"high":142506,"low":141096,"close":141096,"volume":61966},{"date":"2025-05-22","open":140908,"high":141002,"low":136396,"close":137524,"volume":185509},{"date":"2025-05-23","open":137712,"high":138370,"low":136772,"close":137900,"volume":94832},{"date":"2025-05-26","open":137994,"high":140438,"low":137806,"close":138464,"volume":88025},{"date":"2025-05-27","open":138652,"high":139874,"low":137336,"close":137712,"volume":93789},{"date":"2025-05-28","open":138182,"high":140156,"low":138182,"close":140156,"volume":100079},{"date":"2025-05-29","open":142546,"high":145032,"low":141590,"close":144554,"volume":127474},{"date":"2025-05-30","open":143311,"high":143311,"low":141208,"close":141208,"volume":181700},{"date":"2025-06-02","open":141112,"high":141494,"low":139582,"close":140156,"volume":101533},{"date":"2025-06-04","open":140921,"high":144171,"low":140252,"close":144171,"volume":146938},{"date":"2025-06-05","open":144362,"high":146179,"low":143502,"close":145127,"volume":167013},{"date":"2025-06-09","open":146083,"high":148665,"low":145892,"close":148665,"volume":247825},{"date":"2025-06-10","open":149716,"high":150003,"low":146275,"close":146561,"volume":157695},{"date":"2025-06-11","open":146753,"high":148474,"low":146657,"close":148187,"volume":172203},{"date":"2025-06-12","open":148282,"high":150386,"low":147900,"close":148665,"volume":173447},{"date":"2025-06-13","open":148187,"high":148187,"low":144936,"close":146561,"volume":221064},{"date":"2025-06-16","open":146370,"high":150672,"low":146179,"close":150386,"volume":189542},{"date":"2025-06-17","open":150577,"high":153445,"low":150099,"close":152489,"volume":171236},{"date":"2025-06-18","open":151533,"high":153923,"low":150290,"close":153827,"volume":127926},{"date":"2025-06-19","open":154879,"high":155931,"low":152489,"close":153254,"volume":80966},{"date":"2025-06-20","open":153827,"high":154688,"low":151820,"close":154688,"volume":117182},{"date":"2025-06-23","open":153923,"high":153923,"low":150386,"close":152680,"volume":164134},{"date":"2025-06-24","open":154210,"high":155739,"low":152776,"close":153540,"volume":150690},{"date":"2025-06-25","open":153541,"high":159564,"low":153158,"close":157747,"volume":230620},{"date":"2025-06-26","open":157556,"high":157556,"low":153732,"close":154688,"volume":146150},{"date":"2025-06-27","open":154688,"high":154688,"low":150864,"close":152871,"volume":151529},{"date":"2025-06-30","open":152298,"high":152776,"low":150194,"close":151915,"volume":134822},{"date":"2025-07-01","open":152393,"high":155357,"low":152202,"close":154783,"volume":162458},{"date":"2025-07-02","open":155835,"high":156504,"low":153158,"close":155261,"volume":130035},{"date":"2025-07-03","open":155453,"high":156791,"low":154879,"close":156217,"volume":134491},{"date":"2025-07-04","open":156217,"high":156982,"low":152871,"close":153540,"volume":116433},{"date":"2025-07-07","open":151533,"high":153349,"low":151437,"close":153062,"volume":66556},{"date":"2025-07-08","open":152584,"high":154783,"low":151724,"close":154592,"volume":132728},{"date":"2025-07-09","open":154401,"high":154497,"low":152489,"close":154305,"volume":93839},{"date":"2025-07-10","open":154305,"high":155070,"low":153254,"close":154497,"volume":88278},{"date":"2025-07-11","open":154879,"high":155644,"low":153732,"close":153827,"volume":99072},{"date":"2025-07-14","open":153923,"high":159850,"low":153827,"close":159850,"volume":278303},{"date":"2025-07-15","open":159850,"high":159850,"low":155931,"close":156887,"volume":144295},{"date":"2025-07-16","open":156887,"high":156982,"low":154879,"close":154879,"volume":117617},{"date":"2025-07-17","open":155357,"high":158990,"low":154210,"close":157747,"volume":160697},{"date":"2025-07-18","open":157747,"high":159277,"low":157269,"close":158416,"volume":80937},{"date":"2025-07-21","open":157651,"high":158703,"low":154879,"close":156982,"volume":88958},{"date":"2025-07-22","open":157556,"high":157652,"low":154879,"close":155453,"volume":75143},{"date":"2025-07-23","open":158703,"high":163961,"low":158321,"close":163961,"volume":405208},{"date":"2025-07-24","open":163005,"high":165778,"low":159420,"close":162145,"volume":203886},{"date":"2025-07-25","open":160042,"high":161667,"low":158799,"close":160615,"volume":141964},{"date":"2025-07-28","open":159350,"high":160671,"low":156423,"close":158594,"volume":124941},{"date":"2025-07-29","open":158406,"high":158406,"low":155951,"close":156801,"volume":93099},{"date":"2025-07-30","open":156801,"high":164636,"low":156801,"close":163126,"volume":185267},{"date":"2025-07-31","open":166241,"high":166902,"low":155762,"close":155951,"volume":347748},{"date":"2025-08-01","open":155290,"high":157273,"low":152930,"close":153780,"volume":190808},{"date":"2025-08-04","open":153497,"high":156801,"low":152270,"close":155290,"volume":115645},{"date":"2025-08-05","open":155290,"high":156706,"low":153686,"close":155196,"volume":108917},{"date":"2025-08-06","open":155196,"high":156423,"low":153497,"close":155290,"volume":47402},{"date":"2025-08-07","open":156706,"high":157650,"low":155857,"close":156234,"volume":79677},{"date":"2025-08-08","open":156234,"high":158122,"low":155479,"close":158122,"volume":80122},{"date":"2025-08-11","open":158122,"high":159066,"low":156706,"close":157650,"volume":63380},{"date":"2025-08-12","open":157650,"high":158972,"low":156990,"close":157839,"volume":68429},{"date":"2025-08-13","open":158406,"high":159538,"low":158217,"close":159538,"volume":80917},{"date":"2025-08-14","open":159350,"high":161238,"low":159161,"close":160010,"volume":96139},{"date":"2025-08-18","open":159538,"high":160105,"low":158500,"close":159538,"volume":67594},{"date":"2025-08-19","open":159538,"high":160577,"low":157934,"close":160010,"volume":54410},{"date":"2025-08-20","open":159066,"high":160766,"low":158689,"close":160105,"volume":82926},{"date":"2025-08-21","open":160105,"high":162842,"low":160010,"close":161615,"volume":93606},{"date":"2025-08-22","open":161615,"high":162748,"low":160860,"close":161049,"volume":56044},{"date":"2025-08-25","open":161238,"high":161521,"low":160294,"close":161332,"volume":61604},{"date":"2025-08-26","open":161332,"high":161993,"low":160105,"close":161993,"volume":156278},{"date":"2025-08-27","open":161238,"high":163314,"low":161238,"close":163314,"volume":105316},{"date":"2025-08-28","open":163314,"high":165422,"low":163027,"close":163410,"volume":105667},{"date":"2025-08-29","open":163506,"high":164368,"low":162261,"close":162836,"volume":85488},{"date":"2025-09-01","open":162836,"high":166188,"low":162644,"close":164464,"volume":107446},{"date":"2025-09-02","open":164655,"high":166284,"low":163793,"close":166092,"volume":83950},{"date":"2025-09-03","open":165518,"high":168295,"low":165134,"close":167146,"volume":87747},{"date":"2025-09-04","open":167146,"high":167433,"low":165230,"close":165805,"volume":52977},{"date":"2025-09-05","open":165901,"high":165996,"low":163506,"close":163698,"volume":86134},{"date":"2025-09-08","open":163123,"high":163698,"low":161399,"close":163314,"volume":67974},{"date":"2025-09-09","open":163314,"high":165709,"low":163314,"close":165709,"volume":68887},{"date":"2025-09-10","open":165709,"high":166380,"low":164272,"close":165709,"volume":83600},{"date":"2025-09-11","open":165709,"high":165805,"low":164655,"close":165326,"volume":54554},{"date":"2025-09-12","open":165326,"high":166188,"low":164655,"close":166188,"volume":68877},{"date":"2025-09-15","open":165996,"high":165996,"low":160728,"close":161973,"volume":285834},{"date":"2025-09-16","open":161973,"high":162165,"low":160632,"close":161973,"volume":93786},{"date":"2025-09-17","open":161878,"high":162165,"low":161016,"close":161878,"volume":81517},{"date":"2025-09-18","open":160923,"high":161495,"low":160066,"close":161495,"volume":81096},{"date":"2025-09-19","open":169500,"high":169500,"low":164500,"close":164500,"volume":335327},{"date":"2025-09-22","open":157950,"high":161782,"low":157950,"close":160345,"volume":122811},{"date":"2025-09-23","open":160728,"high":162740,"low":160345,"close":160345,"volume":111692},{"date":"2025-09-24","open":160441,"high":161590,"low":160249,"close":161111,"volume":58545},{"date":"2025-09-25","open":161111,"high":161303,"low":160154,"close":161111,"volume":71696},{"date":"2025-09-26","open":160920,"high":160920,"low":159004,"close":159100,"volume":114091},{"date":"2025-09-29","open":159483,"high":160441,"low":159004,"close":160249,"volume":59875},{"date":"2025-09-30","open":160249,"high":161399,"low":159483,"close":159483,"volume":117644},{"date":"2025-10-01","open":159483,"high":161207,"low":159196,"close":159196,"volume":84157},{"date":"2025-10-02","open":160148,"high":163125,"low":160148,"close":162357,"volume":155146},{"date":"2025-10-10","open":161973,"high":162452,"low":160632,"close":161303,"volume":200181},{"date":"2025-10-13","open":159579,"high":162069,"low":159196,"close":161207,"volume":79474},{"date":"2025-10-14","open":161686,"high":163985,"low":161495,"close":163123,"volume":147710},{"date":"2025-10-15","open":163219,"high":164081,"low":162931,"close":163602,"volume":71990},{"date":"2025-10-16","open":169445,"high":172989,"low":168487,"close":172701,"volume":370984},{"date":"2025-10-17","open":171935,"high":174042,"low":170977,"close":171360,"volume":170946},{"date":"2025-10-20","open":174426,"high":175383,"low":171073,"close":175096,"volume":151625},{"date":"2025-10-21","open":177108,"high":183908,"low":176054,"close":181993,"volume":273987},{"date":"2025-10-22","open":185058,"high":185441,"low":181131,"close":185441,"volume":174746},{"date":"2025-10-23","open":184292,"high":185058,"low":181035,"close":182280,"volume":177475},{"date":"2025-10-24","open":182567,"high":183429,"low":180652,"close":182759,"volume":112572},{"date":"2025-10-27","open":183813,"high":184866,"low":181993,"close":182184,"volume":149166},{"date":"2025-10-28","open":182184,"high":182376,"low":180269,"close":181897,"volume":132093},{"date":"2025-10-29","open":182567,"high":188793,"low":182567,"close":188602,"volume":192760},{"date":"2025-10-30","open":206897,"high":207376,"low":195403,"close":197797,"volume":414401},{"date":"2025-10-31","open":200192,"high":215039,"low":198276,"close":210728,"volume":434901},{"date":"2025-11-03","open":215039,"high":216954,"low":206418,"close":207376,"volume":265633,"rsi_14":85.87,"sma_20":185315.0,"sma_60":174725.0,"sma_120":166515.83},{"date":"2025-11-04","open":205939,"high":207376,"low":195882,"close":197318,"volume":281463,"rsi_14":73.66,"sma_20":187290.0,"sma_60":175416.67,"sma_120":166985.0},{"date":"2025-11-05","open":193487,"high":193487,"low":185154,"close":191571,"volume":329439,"rsi_14":63.89,"sma_20":188980.0,"sma_60":176010.0,"sma_120":167390.83},{"date":"2025-11-06","open":195882,"high":195882,"low":188889,"close":191380,"volume":148476,"rsi_14":64.99,"sma_20":190515.0,"sma_60":176598.33,"sma_120":167765.83},{"date":"2025-11-07","open":188698,"high":190997,"low":184292,"close":187548,"volume":165541,"rsi_14":59.31,"sma_20":191885.0,"sma_60":177103.33,"sma_120":168103.33},{"date":"2025-11-10","open":188602,"high":194924,"low":188315,"close":191571,"volume":124817,"rsi_14":57.49,"sma_20":193470.0,"sma_60":177645.0,"sma_120":168470.0},{"date":"2025-11-11","open":194445,"high":194924,"low":191571,"close":194445,"volume":106152,"rsi_14":57.1,"sma_20":195105.0,"sma_60":178245.0,"sma_120":168881.67},{"date":"2025-11-12","open":194445,"high":198276,"low":194445,"close":197797,"volume":133615,"rsi_14":62.2,"sma_20":196890.0,"sma_60":178900.0,"sma_120":169318.33},{"date":"2025-11-13","open":197797,"high":199234,"low":195882,"close":198276,"volume":97662,"rsi_14":62.2,"sma_20":198225.0,"sma_60":179533.33,"sma_120":169780.83},{"date":"2025-11-14","open":195882,"high":198755,"low":193966,"close":194924,"volume":143590,"rsi_14":59.6,"sma_20":199455.0,"sma_60":180100.0,"sma_120":170220.0},{"date":"2025-11-17","open":197797,"high":197797,"low":193966,"close":195882,"volume":68209,"rsi_14":60.43,"sma_20":200540.0,"sma_60":180691.67,"sma_120":170673.33},{"date":"2025-11-18","open":195403,"high":195882,"low":190709,"close":190901,"volume":98944,"rsi_14":51.76,"sma_20":201005.0,"sma_60":181188.33,"sma_120":171115.0},{"date":"2025-11-19","open":191571,"high":193008,"low":188985,"close":192529,"volume":81662,"rsi_14":45.44,"sma_20":201375.0,"sma_60":181711.67,"sma_120":171567.5},{"date":"2025-11-20","open":193966,"high":194445,"low":190613,"close":191475,"volume":108367,"rsi_14":29.02,"sma_20":201855.0,"sma_60":182190.0,"sma_120":172005.83},{"date":"2025-11-21","open":186782,"high":189272,"low":186303,"close":188506,"volume":126730,"rsi_14":29.26,"sma_20":202155.0,"sma_60":182626.67,"sma_120":172425.0},{"date":"2025-11-24","open":189464,"high":189656,"low":184196,"close":184196,"volume":238240,"rsi_14":33.49,"sma_20":202260.0,"sma_60":182983.33,"sma_120":172785.0},{"date":"2025-11-25","open":186590,"high":189656,"low":185154,"close":187165,"volume":102442,"rsi_14":44.04,"sma_20":202535.0,"sma_60":183380.0,"sma_120":173153.33},{"date":"2025-11-26","open":188219,"high":192050,"low":187740,"close":191475,"volume":111307,"rsi_14":50.12,"sma_20":202685.0,"sma_60":183828.33,"sma_120":173588.33},{"date":"2025-11-27","open":195487,"high":195880,"low":192343,"close":193228,"volume":111122,"rsi_14":51.07,"sma_20":202195.0,"sma_60":184263.33,"sma_120":174005.83},{"date":"2025-11-28","open":190796,"high":190990,"low":188662,"close":188856,"volume":87479,"rsi_14":43.36,"sma_20":200930.0,"sma_60":184675.0,"sma_120":174371.67},{"date":"2025-12-01","open":188856,"high":189923,"low":184298,"close":186044,"volume":136254,"rsi_14":35.93,"sma_20":199695.0,"sma_60":185010.0,"sma_120":174705.0},{"date":"2025-12-02","open":186529,"high":192348,"low":186238,"close":191960,"volume":129961,"rsi_14":39.86,"sma_20":199290.0,"sma_60":185418.33,"sma_120":175058.33},{"date":"2025-12-03","open":192542,"high":192639,"low":190990,"close":190990,"volume":57627,"rsi_14":38.23,"sma_20":199135.0,"sma_60":185791.67,"sma_120":175421.67},{"date":"2025-12-04","open":193318,"high":197392,"low":191572,"close":196907,"volume":181973,"rsi_14":49.45,"sma_20":199295.0,"sma_60":186290.0,"sma_120":175821.67},{"date":"2025-12-05","open":196422,"high":210002,"low":196422,"close":209517,"volume":292832,"rsi_14":60.0,"sma_20":200305.0,"sma_60":187041.67,"sma_120":176325.83},{"date":"2025-12-08","open":213397,"high":214367,"low":206122,"close":210487,"volume":178329,"rsi_14":66.6,"sma_20":201155.0,"sma_60":187816.67,"sma_120":176856.67},{"date":"2025-12-09","open":206607,"high":208062,"low":202727,"close":205152,"volume":141461,"rsi_14":59.19,"sma_20":201580.0,"sma_60":188458.33,"sma_120":177308.33},{"date":"2025-12-10","open":205152,"high":205152,"low":198362,"close":202242,"volume":94373,"rsi_14":57.29,"sma_20":201680.0,"sma_60":189050.0,"sma_120":177716.67},{"date":"2025-12-11","open":203697,"high":204182,"low":196907,"close":198362,"volume":129616,"rsi_14":56.43,"sma_20":201555.0,"sma_60":189581.67,"sma_120":178080.0},{"date":"2025-12-12","open":199817,"high":204182,"low":198362,"close":204182,"volume":97892,"rsi_14":64.82,"sma_20":201905.0,"sma_60":190198.33,"sma_120":178498.33},{"date":"2025-12-15","open":201272,"high":205152,"low":200787,"close":203697,"volume":94632,"rsi_14":62.41,"sma_20":202180.0,"sma_60":190880.0,"sma_120":178900.0},{"date":"2025-12-16","open":205637,"high":206607,"low":198362,"close":199332,"volume":129768,"rsi_14":54.76,"sma_20":202490.0,"sma_60":191486.67,"sma_120":179281.67},{"date":"2025-12-17","open":200302,"high":202727,"low":199332,"close":200787,"volume":58740,"rsi_14":59.02,"sma_20":202790.0,"sma_60":192120.0,"sma_120":179668.33},{"date":"2025-12-18","open":198362,"high":199332,"low":194967,"close":197392,"volume":62963,"rsi_14":57.51,"sma_20":202970.0,"sma_60":192685.0,"sma_120":179989.17},{"date":"2025-12-19","open":199332,"high":202242,"low":196907,"close":201757,"volume":132146,"rsi_14":63.46,"sma_20":203530.0,"sma_60":193410.0,"sma_120":180374.17},{"date":"2025-12-22","open":203697,"high":203697,"low":198847,"close":202242,"volume":72746,"rsi_14":59.71,"sma_20":204340.0,"sma_60":194095.0,"sma_120":180779.17},{"date":"2025-12-23","open":203212,"high":203697,"low":200302,"close":202242,"volume":60488,"rsi_14":60.82,"sma_20":204995.0,"sma_60":194780.0,"sma_120":181192.5},{"date":"2025-12-24","open":202242,"high":206607,"low":201757,"close":202242,"volume":70318,"rsi_14":55.79,"sma_20":205425.0,"sma_60":195451.67,"sma_120":181580.83},{"date":"2025-12-26","open":204182,"high":204667,"low":198847,"close":200302,"volume":108810,"rsi_14":36.99,"sma_20":205915.0,"sma_60":196090.0,"sma_120":181948.33},{"date":"2025-12-29","open":199332,"high":204667,"low":196907,"close":204667,"volume":107493,"rsi_14":42.5,"sma_20":206730.0,"sma_60":196838.33,"sma_120":182345.0},{"date":"2025-12-30","open":204667,"high":208062,"low":203212,"close":206122,"volume":66940,"rsi_14":51.39,"sma_20":207765.0,"sma_60":197591.67,"sma_120":182777.5},{"date":"2026-01-02","open":206122,"high":210487,"low":204667,"close":207092,"volume":117151,"rsi_14":57.35,"sma_20":208545.0,"sma_60":198375.0,"sma_120":183222.5},{"date":"2026-01-05","open":208547,"high":214852,"low":207577,"close":210002,"volume":166687,"rsi_14":68.18,"sma_20":209525.0,"sma_60":199213.33,"sma_120":183679.17},{"date":"2026-01-06","open":214367,"high":222127,"low":209032,"close":211942,"volume":223861,"rsi_14":63.79,"sma_20":210300.0,"sma_60":200036.67,"sma_120":184155.0},{"date":"2026-01-07","open":214852,"high":232312,"low":214367,"close":228432,"volume":396109,"rsi_14":78.02,"sma_20":211275.0,"sma_60":201155.0,"sma_120":184770.83},{"date":"2026-01-08","open":231827,"high":232312,"low":218732,"close":218732,"volume":246882,"rsi_14":69.61,"sma_20":211700.0,"sma_60":202108.33,"sma_120":185309.17},{"date":"2026-01-09","open":223097,"high":230857,"low":218732,"close":229887,"volume":191460,"rsi_14":74.59,"sma_20":212975.0,"sma_60":203220.0,"sma_120":185890.83},{"date":"2026-01-12","open":241527,"high":242012,"low":224067,"close":228917,"volume":277537,"rsi_14":77.78,"sma_20":214350.0,"sma_60":204306.67,"sma_120":186490.0},{"date":"2026-01-13","open":232797,"high":242012,"low":230857,"close":241527,"volume":426495,"rsi_14":80.6,"sma_20":216575.0,"sma_60":205451.67,"sma_120":187215.0},{"date":"2026-01-14","open":242012,"high":247347,"low":237162,"close":247347,"volume":194501,"rsi_14":82.07,"sma_20":218800.0,"sma_60":206720.0,"sma_120":187965.0},{"date":"2026-01-15","open":247347,"high":261897,"low":244922,"close":261897,"volume":308764,"rsi_14":85.14,"sma_20":221800.0,"sma_60":208173.33,"sma_120":188834.17},{"date":"2026-01-16","open":268686,"high":279841,"low":258987,"close":265291,"volume":551300,"rsi_14":85.51,"sma_20":165540.0,"sma_60":161571.67,"sma_120":165550.83},{"date":"2026-01-19","open":274075,"high":293230,"low":272601,"close":289792,"volume":532060,"rsi_14":90.05,"sma_20":229600.0,"sma_60":211255.0,"sma_120":190848.33},{"date":"2026-01-20","open":293421,"high":293421,"low":274506,"close":282751,"volume":558723,"rsi_14":86.76,"sma_20":234000.0,"sma_60":212941.67,"sma_120":191848.33},{"date":"2026-01-21","open":274506,"high":309426,"low":272566,"close":308456,"volume":726995,"rsi_14":89.22,"sma_20":239500.0,"sma_60":215061.67,"sma_120":193085.0},{"date":"2026-01-22","open":318641,"high":322036,"low":281296,"close":288086,"volume":972096,"rsi_14":77.02,"sma_20":243925.0,"sma_60":216841.67,"sma_120":194160.0},{"date":"2026-01-23","open":286631,"high":286631,"low":271111,"close":278871,"volume":693574,"rsi_14":72.05,"sma_20":247875.0,"sma_60":218468.33,"sma_120":195155.83},{"date":"2026-01-26","open":274506,"high":278386,"low":263836,"close":267231,"volume":412397,"rsi_14":66.67,"sma_20":251225.0,"sma_60":219778.33,"sma_120":196067.5},{"date":"2026-01-27","open":252682,"high":263836,"low":252682,"close":263836,"volume":465949,"rsi_14":61.59,"sma_20":254500.0,"sma_60":220870.0,"sma_120":196894.17},{"date":"2026-01-28","open":269656,"high":270141,"low":262381,"close":263836,"volume":304582,"rsi_14":65.76,"sma_20":257550.0,"sma_60":221736.67,"sma_120":197784.17},{"date":"2026-01-29","open":266746,"high":280811,"low":264321,"close":277416,"volume":439521,"rsi_14":66.33,"sma_20":261225.0,"sma_60":222895.0,"sma_120":198810.0},{"date":"2026-01-30","open":273051,"high":273051,"low":262866,"close":262866,"volume":346488,"rsi_14":60.67,"sma_20":264100.0,"sma_60":223978.33,"sma_120":199697.5},{"date":"2026-02-02","open":258987,"high":263836,"low":245892,"close":249772,"volume":387770,"rsi_14":52.58,"sma_20":266150.0,"sma_60":224936.67,"sma_120":200473.33},{"date":"2026-02-03","open":252682,"high":256077,"low":250742,"close":254622,"volume":217073,"rsi_14":52.29,"sma_20":268350.0,"sma_60":225981.67,"sma_120":201290.0},{"date":"2026-02-04","open":256562,"high":261412,"low":252197,"close":257532,"volume":227677,"rsi_14":82.07,"sma_20":170650.0,"sma_60":163413.33,"sma_120":166333.33},{"date":"2026-02-05","open":252197,"high":258017,"low":247832,"close":249287,"volume":198719,"rsi_14":78.02,"sma_20":175335.0,"sma_60":165058.33,"sma_120":167054.17},{"date":"2026-02-06","open":240557,"high":243467,"low":231342,"close":242012,"volume":337758,"rsi_14":74.68,"sma_20":179730.0,"sma_60":166656.67,"sma_120":167720.83},{"date":"2026-02-09","open":249287,"high":251227,"low":242012,"close":244922,"volume":260928,"rsi_14":74.39,"sma_20":184180.0,"sma_60":168206.67,"sma_120":168412.5},{"date":"2026-02-10","open":251712,"high":255107,"low":244437,"close":247832,"volume":223161,"rsi_14":74.61,"sma_20":188755.0,"sma_60":169800.0,"sma_120":169122.5},{"date":"2026-02-11","open":249772,"high":260442,"low":248317,"close":258987,"volume":177578,"rsi_14":77.12,"sma_20":194020.0,"sma_60":171596.67,"sma_120":169962.5},{"date":"2026-02-12","open":259472,"high":260927,"low":255107,"close":255592,"volume":192670,"rsi_14":75.46,"sma_20":199180.0,"sma_60":173336.67,"sma_120":170735.83},{"date":"2026-02-13","open":255107,"high":258502,"low":253167,"close":255107,"volume":129938,"rsi_14":77.21,"sma_20":204310.0,"sma_60":175108.33,"sma_120":171456.67},{"date":"2026-02-19","open":259472,"high":271596,"low":257532,"close":269171,"volume":244149,"rsi_14":81.82,"sma_20":210135.0,"sma_60":177151.67,"sma_120":172250.83},{"date":"2026-02-20","open":269656,"high":272081,"low":265291,"close":271596,"volume":193740,"rsi_14":84.08,"sma_20":215835.0,"sma_60":179170.0,"sma_120":173055.0},{"date":"2026-02-23","open":276446,"high":282266,"low":275476,"close":276446,"volume":279855,"rsi_14":85.23,"sma_20":221710.0,"sma_60":181313.33,"sma_120":173918.33},{"date":"2026-02-24","open":276446,"high":278871,"low":268686,"close":278871,"volume":182644,"rsi_14":85.68,"sma_20":227830.0,"sma_60":183521.67,"sma_120":174793.33},{"date":"2026-02-25","open":281296,"high":298271,"low":280811,"close":298271,"volume":391144,"rsi_14":77.78,"sma_20":270375.0,"sma_60":241081.67,"sma_120":212230.83},{"date":"2026-02-26","open":301304,"high":310597,"low":294456,"close":307662,"volume":326483,"rsi_14":71.13,"sma_20":242470.0,"sma_60":188650.0,"sma_120":176895.0},{"date":"2026-02-27","open":301304,"high":322825,"low":292499,"close":316467,"volume":650357,"rsi_14":79.59,"sma_20":274900.0,"sma_60":245105.0,"sma_120":214684.17},{"date":"2026-03-03","open":305706,"high":306195,"low":274891,"close":275380,"volume":550626,"rsi_14":59.32,"sma_20":275375.0,"sma_60":246551.67,"sma_120":215613.33},{"date":"2026-03-04","open":253369,"high":273912,"low":232826,"close":239184,"volume":714372,"rsi_14":48.45,"sma_20":273300.0,"sma_60":247430.0,"sma_120":216220.0},{"date":"2026-03-05","open":263152,"high":273912,"low":259728,"close":266086,"volume":321893,"rsi_14":55.26,"sma_20":273350.0,"sma_60":248665.0,"sma_120":217041.67},{"date":"2026-03-06","open":256304,"high":270488,"low":256304,"close":269510,"volume":171105,"rsi_14":55.38,"sma_20":274250.0,"sma_60":249975.0,"sma_120":217883.33},{"date":"2026-03-09","open":247499,"high":250434,"low":239673,"close":246521,"volume":251616,"rsi_14":46.21,"sma_20":273725.0,"sma_60":250791.67,"sma_120":218540.83},{"date":"2026-03-10","open":262173,"high":262173,"low":250434,"close":255325,"volume":219822,"rsi_14":49.39,"sma_20":273500.0,"sma_60":251541.67,"sma_120":219291.67},{"date":"2026-03-11","open":264619,"high":266086,"low":255815,"close":257771,"volume":189265,"rsi_14":50.12,"sma_20":273825.0,"sma_60":252316.67,"sma_120":220066.67},{"date":"2026-03-12","open":257282,"high":263152,"low":255325,"close":260706,"volume":140409,"rsi_14":47.16,"sma_20":274675.0,"sma_60":253233.33,"sma_120":220845.83},{"date":"2026-03-13","open":252391,"high":262662,"low":249945,"close":257771,"volume":109759,"rsi_14":45.76,"sma_20":275225.0,"sma_60":254150.0,"sma_120":221600.0},{"date":"2026-03-16","open":256793,"high":261195,"low":252391,"close":257771,"volume":147319,"rsi_14":44.33,"sma_20":275625.0,"sma_60":208950.0,"sma_120":185362.5},{"date":"2026-03-17","open":265108,"high":268532,"low":261684,"close":261684,"volume":128806,"rsi_14":44.76,"sma_20":275650.0,"sma_60":210658.33,"sma_120":186178.33},{"date":"2026-03-18","open":267065,"high":273423,"low":266086,"close":273423,"volume":124930,"rsi_14":42.35,"sma_20":276450.0,"sma_60":212591.67,"sma_120":187089.17},{"date":"2026-03-19","open":267065,"high":267065,"low":262662,"close":264619,"volume":140532,"rsi_14":38.11,"sma_20":276825.0,"sma_60":214373.33,"sma_120":187901.67},{"date":"2026-03-20","open":265597,"high":266086,"low":258749,"close":258749,"volume":714002,"rsi_14":33.79,"sma_20":276175.0,"sma_60":216115.0,"sma_120":188660.0},{"date":"2026-03-23","open":252391,"high":252880,"low":241630,"close":243097,"volume":217851,"rsi_14":39.42,"sma_20":274600.0,"sma_60":217576.67,"sma_120":189272.5},{"date":"2026-03-24","open":251902,"high":254347,"low":244565,"close":245543,"volume":135793,"rsi_14":52.67,"sma_20":272900.0,"sma_60":219100.0,"sma_120":189958.33},{"date":"2026-03-25","open":249456,"high":255815,"low":249456,"close":251412,"volume":116215,"rsi_14":42.5,"sma_20":271375.0,"sma_60":220718.33,"sma_120":190684.17},{"date":"2026-03-26","open":251412,"high":251412,"low":244075,"close":246521,"volume":115517,"rsi_14":38.42,"sma_20":268600.0,"sma_60":222246.67,"sma_120":191380.0},{"date":"2026-03-27","open":240652,"high":251902,"low":238695,"close":251412,"volume":143116,"rsi_14":53.01,"sma_20":265725.0,"sma_60":223845.0,"sma_120":192117.5},{"date":"2026-03-30","open":239673,"high":243097,"low":236739,"close":240652,"volume":114381,"rsi_14":41.18,"sma_20":261850.0,"sma_60":225175.0,"sma_120":192792.5},{"date":"2026-03-31","open":238206,"high":238206,"low":226467,"close":227445,"volume":213005,"rsi_14":33.85,"sma_20":259400.0,"sma_60":226351.67,"sma_120":193388.33},{"date":"2026-04-01","open":236249,"high":240652,"low":232826,"close":239184,"volume":286350,"rsi_14":39.52,"sma_20":259400.0,"sma_60":227695.0,"sma_120":194062.5},{"date":"2026-04-02","open":242608,"high":245054,"low":227934,"close":231358,"volume":297285,"rsi_14":37.73,"sma_20":257625.0,"sma_60":228903.33,"sma_120":194660.83},{"date":"2026-04-03","open":238764,"high":243223,"low":231829,"close":235792,"volume":149564,"rsi_14":38.57,"sma_20":255750.0,"sma_60":230171.67,"sma_120":195275.0},{"date":"2026-04-06","open":232826,"high":235760,"low":229891,"close":231847,"volume":110218,"rsi_14":35.94,"sma_20":255000.0,"sma_60":231421.67,"sma_120":195916.67},{"date":"2026-04-07","open":233804,"high":235760,"low":225978,"close":230380,"volume":158627,"rsi_14":27.55,"sma_20":253725.0,"sma_60":232625.0,"sma_120":196528.33},{"date":"2026-04-08","open":239184,"high":243586,"low":235760,"close":241141,"volume":360181,"rsi_14":38.0,"sma_20":252875.0,"sma_60":234011.67,"sma_120":197231.67},{"date":"2026-04-09","open":242119,"high":243586,"low":233315,"close":236739,"volume":170581,"rsi_14":38.58,"sma_20":251650.0,"sma_60":235351.67,"sma_120":197883.33},{"date":"2026-04-10","open":239184,"high":239673,"low":232826,"close":234782,"volume":169480,"rsi_14":44.97,"sma_20":250475.0,"sma_60":236626.67,"sma_120":198550.0},{"date":"2026-04-13","open":229402,"high":231847,"low":225978,"close":227445,"volume":224056,"rsi_14":39.66,"sma_20":248925.0,"sma_60":237768.33,"sma_120":199193.33},{"date":"2026-04-14","open":232336,"high":236739,"low":231847,"close":234293,"volume":171797,"rsi_14":40.33,"sma_20":247525.0,"sma_60":239065.0,"sma_120":199882.5},{"date":"2026-04-15","open":239673,"high":243097,"low":236739,"close":237228,"volume":214054,"rsi_14":44.63,"sma_20":245675.0,"sma_60":240435.0,"sma_120":200578.33},{"date":"2026-04-16","open":244565,"high":249945,"low":242119,"close":245054,"volume":257263,"rsi_14":46.45,"sma_20":244675.0,"sma_60":241936.67,"sma_120":201307.5},{"date":"2026-04-17","open":247499,"high":247989,"low":241141,"close":245054,"volume":143462,"rsi_14":52.8,"sma_20":243975.0,"sma_60":243428.33,"sma_120":202040.83},{"date":"2026-04-20","open":245054,"high":247499,"low":241630,"close":243586,"volume":142225,"rsi_14":62.04,"sma_20":244000.0,"sma_60":244811.67,"sma_120":202742.5},{"date":"2026-04-21","open":244075,"high":251412,"low":242119,"close":251412,"volume":219960,"rsi_14":59.69,"sma_20":244300.0,"sma_60":246303.33,"sma_120":203519.17},{"date":"2026-04-22","open":249456,"high":250434,"low":244565,"close":249945,"volume":178398,"rsi_14":66.38,"sma_20":244225.0,"sma_60":247810.0,"sma_120":204282.5},{"date":"2026-04-23","open":251412,"high":252391,"low":244565,"close":246521,"volume":185969,"rsi_14":61.67,"sma_20":244225.0,"sma_60":249226.67,"sma_120":205020.0},{"date":"2026-04-24","open":245054,"high":245543,"low":238695,"close":239673,"volume":212540,"rsi_14":56.06,"sma_20":243625.0,"sma_60":250606.67,"sma_120":205643.33},{"date":"2026-04-27","open":241141,"high":247010,"low":239673,"close":244565,"volume":182613,"rsi_14":60.43,"sma_20":243825.0,"sma_60":252190.0,"sma_120":206312.5},{"date":"2026-04-28","open":246032,"high":258260,"low":242608,"close":254347,"volume":295177,"rsi_14":59.85,"sma_20":245200.0,"sma_60":259991.67,"sma_120":240864.17},{"date":"2026-04-29","open":254836,"high":255325,"low":247989,"close":252880,"volume":230092,"rsi_14":62.6,"sma_20":245900.0,"sma_60":260166.67,"sma_120":240518.33},{"date":"2026-04-30","open":252880,"high":253858,"low":242608,"close":242608,"volume":192530,"rsi_14":54.87,"sma_20":247300.0,"sma_60":249808.33,"sma_120":261612.5},{"date":"2026-05-04","open":246032,"high":247499,"low":243097,"close":244075,"volume":177986,"rsi_14":62.5,"sma_20":247050.0,"sma_60":259016.67,"sma_120":241976.67},{"date":"2026-05-06","open":245543,"high":250923,"low":244075,"close":245054,"volume":240390,"rsi_14":58.87,"sma_20":247725.0,"sma_60":258816.67,"sma_120":242399.17},{"date":"2026-05-07","open":251902,"high":255815,"low":246521,"close":250923,"volume":220179,"rsi_14":60.77,"sma_20":248775.0,"sma_60":258666.67,"sma_120":242905.0},{"date":"2026-05-08","open":255325,"high":274402,"low":250434,"close":265597,"volume":485590,"rsi_14":64.58,"sma_20":250025.0,"sma_60":258908.33,"sma_120":243500.83},{"date":"2026-05-11","open":268532,"high":270978,"low":260217,"close":266086,"volume":321917,"rsi_14":64.83,"sma_20":251525.0,"sma_60":259283.33,"sma_120":244075.83},{"date":"2026-05-12","open":274401,"high":280760,"low":254347,"close":260706,"volume":372969,"rsi_14":61.44,"sma_20":252850.0,"sma_60":259516.67,"sma_120":244575.83},{"date":"2026-05-13","open":258260,"high":277825,"low":256793,"close":276358,"volume":357925,"rsi_14":65.09,"sma_20":255350.0,"sma_60":259966.67,"sma_120":245205.0},{"date":"2026-05-14","open":279782,"high":285162,"low":272934,"close":279782,"volume":391502,"rsi_14":67.63,"sma_20":257675.0,"sma_60":260283.33,"sma_120":245892.5},{"date":"2026-05-15","open":282228,"high":301059,"low":268043,"close":273423,"volume":423741,"rsi_14":65.36,"sma_20":259525.0,"sma_60":260550.0,"sma_120":246517.5},{"date":"2026-05-18","open":270978,"high":271467,"low":255815,"close":264130,"volume":267628,"rsi_14":63.59,"sma_20":260500.0,"sma_60":260666.67,"sma_120":247106.67},{"date":"2026-05-19","open":263152,"high":263641,"low":244565,"close":246032,"volume":245849,"rsi_14":50.71,"sma_20":260550.0,"sma_60":260233.33,"sma_120":247527.5},{"date":"2026-05-20","open":244565,"high":247010,"low":237717,"close":242608,"volume":233574,"rsi_14":43.94,"sma_20":260500.0,"sma_60":259700.0,"sma_120":247928.33},{"date":"2026-05-21","open":249456,"high":263641,"low":249456,"close":260217,"volume":259504,"rsi_14":53.25,"sma_20":260950.0,"sma_60":259383.33,"sma_120":248505.0},{"date":"2026-05-22","open":263152,"high":264130,"low":256304,"close":257282,"volume":214030,"rsi_14":56.94,"sma_20":261325.0,"sma_60":258975.0,"sma_120":249094.17},{"date":"2026-05-26","open":263152,"high":272934,"low":263152,"close":267065,"volume":198877,"rsi_14":60.09,"sma_20":262375.0,"sma_60":258400.0,"sma_120":249740.83},{"date":"2026-05-27","open":268043,"high":269021,"low":261684,"close":263641,"volume":230875,"rsi_14":57.98,"sma_20":263600.0,"sma_60":257650.0,"sma_120":250320.83},{"date":"2026-05-28","open":274502,"high":274502,"low":250311,"close":260185,"volume":280549,"rsi_14":52.94,"sma_20":264275.0,"sma_60":256650.0,"sma_120":250877.5},{"date":"2026-05-29","open":264628,"high":273021,"low":260678,"close":268578,"volume":671952,"rsi_14":50.22,"sma_20":264875.0,"sma_60":256491.67,"sma_120":251521.67},{"date":"2026-06-01","open":271540,"high":297707,"low":265616,"close":291782,"volume":590633,"rsi_14":58.67,"sma_20":266725.0,"sma_60":257341.67,"sma_120":252385.83},{"date":"2026-06-02","open":296719,"high":305606,"low":273515,"close":278452,"volume":371289,"rsi_14":55.4,"sma_20":268425.0,"sma_60":257508.33,"sma_120":253086.67},{"date":"2026-06-04","open":274009,"high":274996,"low":262653,"close":262653,"volume":221590,"rsi_14":44.25,"sma_20":269250.0,"sma_60":257350.0,"sma_120":253662.5},{"date":"2026-06-05","open":259691,"high":260185,"low":247842,"close":256729,"volume":228197,"rsi_14":41.1,"sma_20":269725.0,"sma_60":257483.33,"sma_120":254137.5},{"date":"2026-06-08","open":235499,"high":249323,"low":234018,"close":236980,"volume":214983,"rsi_14":37.62,"sma_20":268900.0,"sma_60":257133.33,"sma_120":254337.5},{"date":"2026-06-09","open":245373,"high":249817,"low":239449,"close":244386,"volume":126487,"rsi_14":42.86,"sma_20":267700.0,"sma_60":256866.67,"sma_120":254591.67},{"date":"2026-06-10","open":242411,"high":246855,"low":229081,"close":235006,"volume":202975,"rsi_14":45.45,"sma_20":266000.0,"sma_60":256391.67,"sma_120":254812.5},{"date":"2026-06-11","open":229575,"high":233031,"low":224144,"close":232537,"volume":129767,"rsi_14":45.76,"sma_20":264450.0,"sma_60":255925.0,"sma_120":255037.5},{"date":"2026-06-12","open":242411,"high":246855,"low":235993,"close":237968,"volume":157922,"rsi_14":40.74,"sma_20":262375.0,"sma_60":255550.0,"sma_120":255341.67},{"date":"2026-06-15","open":246855,"high":255741,"low":243892,"close":253766,"volume":139068,"rsi_14":47.97,"sma_20":260925.0,"sma_60":255375.0,"sma_120":255729.17},{"date":"2026-06-16","open":253766,"high":254260,"low":248829,"close":249817,"volume":86909,"rsi_14":42.96,"sma_20":259600.0,"sma_60":254933.33,"sma_120":256087.5},{"date":"2026-06-17","open":247842,"high":248336,"low":240930,"close":244880,"volume":123260,"rsi_14":41.43,"sma_20":255850.0,"sma_60":254358.33,"sma_120":258725.0},{"date":"2026-06-18","open":244880,"high":244880,"low":236980,"close":236980,"volume":122606,"rsi_14":41.92,"sma_20":257925.0,"sma_60":254150.0,"sma_120":256716.67},{"date":"2026-06-19","open":237968,"high":244386,"low":233031,"close":237968,"volume":207089,"rsi_14":38.77,"sma_20":257575.0,"sma_60":254025.0,"sma_120":257029.17},{"date":"2026-06-22","open":236980,"high":237474,"low":231056,"close":232537,"volume":114517,"rsi_14":25.0,"sma_20":256050.0,"sma_60":253766.67,"sma_120":257258.33},{"date":"2026-06-23","open":232537,"high":234018,"low":211801,"close":211801,"volume":280312,"rsi_14":23.53,"sma_20":253625.0,"sma_60":253058.33,"sma_120":257308.33},{"date":"2026-06-24","open":216245,"high":218713,"low":210320,"close":210320,"volume":230651,"rsi_14":26.55,"sma_20":250625.0,"sma_60":252408.33,"sma_120":257345.83},{"date":"2026-06-25","open":216245,"high":222169,"low":214763,"close":216738,"volume":187173,"rsi_14":32.16,"sma_20":248125.0,"sma_60":251783.33,"sma_120":257437.5},{"date":"2026-06-26","open":216738,"high":219207,"low":201927,"close":208345,"volume":237172,"rsi_14":35.78,"sma_20":245500.0,"sma_60":251200.0,"sma_120":257475.0},{"date":"2026-06-29","open":208345,"high":217232,"low":202914,"close":213776,"volume":104745,"rsi_14":34.5,"sma_20":242725.0,"sma_60":250933.33,"sma_120":257520.83},{"date":"2026-06-30","open":217232,"high":219207,"low":208839,"close":212789,"volume":150404,"rsi_14":37.7,"sma_20":238725.0,"sma_60":250450.0,"sma_120":257545.83},{"date":"2026-07-01","open":213282,"high":221675,"low":209826,"close":217232,"volume":164835,"rsi_14":41.71,"sma_20":235625.0,"sma_60":250175.0,"sma_120":257600.0},{"date":"2026-07-02","open":214763,"high":216738,"low":205383,"close":209333,"volume":130530,"rsi_14":34.9,"sma_20":232925.0,"sma_60":249741.67,"sma_120":257562.5},{"date":"2026-07-03","open":210320,"high":213282,"low":202914,"close":211308,"volume":96351,"rsi_14":23.78,"sma_20":230625.0,"sma_60":249358.33,"sma_120":257525.0},{"date":"2026-07-06","open":211307,"high":222169,"low":210320,"close":220688,"volume":90690,"rsi_14":33.14,"sma_20":229800.0,"sma_60":249158.33,"sma_120":257425.0},{"date":"2026-07-07","open":216738,"high":218219,"low":205877,"close":210320,"volume":126745,"rsi_14":31.18,"sma_20":228075.0,"sma_60":248600.0,"sma_120":257320.83},{"date":"2026-07-08","open":208345,"high":221675,"low":205877,"close":208345,"volume":165915,"rsi_14":33.33,"sma_20":226725.0,"sma_60":248083.33,"sma_120":257104.17},{"date":"2026-07-09","open":208345,"high":209826,"low":197089,"close":197484,"volume":188438,"rsi_14":28.87,"sma_20":224950.0,"sma_60":247416.67,"sma_120":256804.17},{"date":"2026-07-10","open":197385,"high":204396,"low":197385,"close":201433,"volume":118267,"rsi_14":33.51,"sma_20":223100.0,"sma_60":246941.67,"sma_120":256429.17},{"date":"2026-07-13","open":201433,"high":206370,"low":196003,"close":197484,"volume":161689,"rsi_14":40.76,"sma_20":220250.0,"sma_60":246283.33,"sma_120":255970.83},{"date":"2026-07-14","open":196003,"high":198471,"low":185141,"close":197286,"volume":237647,"rsi_14":41.45,"sma_20":217590.0,"sma_60":245571.67,"sma_120":255385.83},{"date":"2026-07-15","open":198471,"high":199952,"low":193040,"close":196595,"volume":229852,"rsi_14":35.71,"sma_20":215145.0,"sma_60":244715.0,"sma_120":254765.83},{"date":"2026-07-16","open":193534,"high":198471,"low":190670,"close":195509,"volume":171691,"rsi_14":39.84,"sma_20":213045.0,"sma_60":243840.0,"sma_120":253957.5},{"date":"2026-07-20","open":192547,"high":192547,"low":182771,"close":184746,"volume":285882,"rsi_14":28.82,"sma_20":210350.0,"sma_60":242808.33,"sma_120":253087.5},{"date":"2026-07-21","open":184647,"high":190275,"low":180204,"close":187313,"volume":176634,"rsi_14":31.83,"sma_20":208060.0,"sma_60":241686.67,"sma_120":252018.33},{"date":"2026-07-22","open":190078,"high":198965,"low":187609,"close":192843,"volume":131567,"rsi_14":32.87,"sma_20":207100.0,"sma_60":240683.33,"sma_120":251170.83},{"date":"2026-07-23","open":192942,"high":203902,"low":192942,"close":202914,"volume":168529,"rsi_14":45.63,"sma_20":206725.0,"sma_60":239908.33,"sma_120":250487.5},{"date":"2026-07-24","open":200446,"high":200446,"low":190967,"close":193633,"volume":151273,"rsi_14":39.05,"sma_20":205555.0,"sma_60":239093.33,"sma_120":249825.83},{"date":"2026-07-27","open":196397,"high":196694,"low":189288,"close":193534,"volume":120505,"rsi_14":30.98,"sma_20":204805.0,"sma_60":238193.33,"sma_120":249192.5},{"date":"2026-07-28","open":188597,"high":190473,"low":179710,"close":179908,"volume":211353,"rsi_14":29.63,"sma_20":203090.0,"sma_60":236896.67,"sma_120":248444.17},{"date":"2026-07-29","open":181784,"high":186227,"low":167960,"close":176847,"volume":333158,"rsi_14":29.2,"sma_20":201270.0,"sma_60":235573.33,"sma_120":247553.33},{"date":"2026-07-30","open":176155,"high":180994,"low":173094,"close":177735,"volume":156519,"rsi_14":34.98,"sma_20":199270.0,"sma_60":234440.0,"sma_120":246795.0},{"date":"2026-07-31","open":184647,"high":198471,"low":180698,"close":198471,"volume":186082,"rsi_14":48.21,"sma_20":198720.0,"sma_60":233631.67,"sma_120":246324.17},{"date":"2026-08-03","open":197187,"high":197977,"low":192547,"close":195608,"volume":102944,"rsi_14":48.85,"sma_20":197925.0,"sma_60":232758.33,"sma_120":245787.5},{"date":"2026-08-04","open":196200,"high":197385,"low":191658,"close":195608,"volume":62048,"rsi_14":48.97,"sma_20":196655.0,"sma_60":231785.0,"sma_120":245225.83},{"date":"2026-08-05","open":197484,"high":202421,"low":197089,"close":201927,"volume":83018,"rsi_14":53.07,"sma_20":196230.0,"sma_60":230668.33,"sma_120":244788.33},{"date":"2026-08-06","open":201433,"high":205383,"low":197977,"close":199952,"volume":93921,"rsi_14":52.53,"sma_20":195805.0,"sma_60":229510.0,"sma_120":244396.67},{"date":"2026-08-07","open":200446,"high":202421,"low":195114,"close":197977,"volume":103881,"rsi_14":58.38,"sma_20":195830.0,"sma_60":228410.0,"sma_120":243963.33},{"date":"2026-08-10","open":197977,"high":198965,"low":194521,"close":198965,"volume":63689,"rsi_14":57.53,"sma_20":195705.0,"sma_60":227060.0,"sma_120":243513.33},{"date":"2026-08-11","open":197385,"high":199458,"low":196595,"close":196891,"volume":57458,"rsi_14":52.74,"sma_20":195675.0,"sma_60":225616.67,"sma_120":242950.0},{"date":"2026-08-12","open":197977,"high":199458,"low":196496,"close":197977,"volume":63848,"rsi_14":46.2,"sma_20":195710.0,"sma_60":224300.0,"sma_120":242425.0},{"date":"2026-08-13","open":199458,"high":202914,"low":197286,"close":198965,"volume":118038,"rsi_14":54.7,"sma_20":195830.0,"sma_60":223158.33,"sma_120":241912.5},{"date":"2026-08-14","open":199458,"high":210320,"low":198965,"close":210320,"volume":128706,"rsi_14":62.35,"sma_20":196580.0,"sma_60":222516.67,"sma_120":241375.0},{"date":"2026-08-18","open":211308,"high":211801,"low":202421,"close":204396,"volume":105064,"rsi_14":70.33,"sma_20":197575.0,"sma_60":221833.33,"sma_120":240766.67},{"date":"2026-08-19","open":198471,"high":198965,"low":195015,"close":196101,"volume":83525,"rsi_14":64.71,"sma_20":198020.0,"sma_60":220710.0,"sma_120":240046.67},{"date":"2026-08-20","open":198471,"high":198965,"low":195114,"close":196200,"volume":86692,"rsi_14":64.27,"sma_20":198190.0,"sma_60":219638.33,"sma_120":239306.67},{"date":"2026-08-21","open":195805,"high":195805,"low":192645,"close":193633,"volume":96938,"rsi_14":44.8,"sma_20":197720.0,"sma_60":218356.67,"sma_120":238378.33},{"date":"2026-08-24","open":194028,"high":195509,"low":191757,"close":192744,"volume":84356,"rsi_14":46.78,"sma_20":197675.0,"sma_60":217118.33,"sma_120":237384.17},{"date":"2026-08-25","open":195608,"high":199952,"low":190572,"close":199458,"volume":125056,"rsi_14":53.76,"sma_20":197975.0,"sma_60":216093.33,"sma_120":236371.67},{"date":"2026-08-26","open":200446,"high":205383,"low":197187,"close":198471,"volume":160374,"rsi_14":46.24,"sma_20":198915.0,"sma_60":214910.0,"sma_120":235700.83},{"date":"2026-08-27","open":198965,"high":199952,"low":195608,"close":196200,"volume":141626,"rsi_14":45.94,"sma_20":199895.0,"sma_60":213296.67,"sma_120":235319.17},{"date":"2026-08-28","open":198500,"high":198500,"low":190600,"close":192400,"volume":163480,"rsi_14":42.07,"sma_20":200515.0,"sma_60":211803.33,"sma_120":234655.83},{"date":"2026-08-31","open":192300,"high":192400,"low":188100,"close":190600,"volume":194986,"rsi_14":39.5,"sma_20":199995.0,"sma_60":210546.67,"sma_120":233948.33},{"date":"2026-09-01","open":191300,"high":192800,"low":188400,"close":190800,"volume":59109,"rsi_14":41.4,"sma_20":199630.0,"sma_60":209393.33,"sma_120":233438.33},{"date":"2026-09-02","open":189400,"high":189400,"low":179200,"close":180000,"volume":185152,"rsi_14":32.83,"sma_20":198725.0,"sma_60":208393.33,"sma_120":232763.33},{"date":"2026-09-03","open":181300,"high":185600,"low":179900,"close":184600,"volume":82394,"rsi_14":36.65,"sma_20":197730.0,"sma_60":207345.0,"sma_120":232105.83},{"date":"2026-09-04","open":185800,"high":186900,"low":182700,"close":184800,"volume":71981,"rsi_14":22.88,"sma_20":196845.0,"sma_60":206458.33,"sma_120":231425.0},{"date":"2026-09-07","open":186900,"high":188800,"low":185400,"close":187500,"volume":59086,"rsi_14":29.98,"sma_20":196195.0,"sma_60":205658.33,"sma_120":230791.67},{"date":"2026-09-08","open":187500,"high":188000,"low":185200,"close":185600,"volume":86443,"rsi_14":34.6,"sma_20":195400.0,"sma_60":204735.0,"sma_120":230142.5},{"date":"2026-09-09","open":185600,"high":186700,"low":183000,"close":184700,"volume":63166,"rsi_14":33.72,"sma_20":194665.0,"sma_60":203530.0,"sma_120":229452.5},{"date":"2026-09-10","open":184300,"high":185900,"low":181900,"close":183400,"volume":69379,"rsi_14":34.77,"sma_20":193810.0,"sma_60":202370.0,"sma_120":228651.67},{"date":"2026-09-11","open":181900,"high":181900,"low":179800,"close":180500,"volume":74141,"rsi_14":33.18,"sma_20":192760.0,"sma_60":201245.0,"sma_120":227901.67},{"date":"2026-09-14","open":179000,"high":179100,"low":175500,"close":176200,"volume":115898,"rsi_14":18.69,"sma_20":190920.0,"sma_60":200181.67,"sma_120":227165.83},{"date":"2026-09-15","open":176200,"high":176300,"low":173500,"close":174800,"volume":100107,"rsi_14":18.51,"sma_20":189310.0,"sma_60":199078.33,"sma_120":226551.67},{"date":"2026-09-16","open":173800,"high":174700,"low":170100,"close":172200,"volume":141542,"rsi_14":18.38,"sma_20":187990.0,"sma_60":198023.33,"sma_120":225895.0},{"date":"2026-09-17","open":172200,"high":174700,"low":170600,"close":174500,"volume":115498,"rsi_14":26.39,"sma_20":186780.0,"sma_60":197356.67,"sma_120":225207.5},{"date":"2026-09-18","open":175400,"high":177400,"low":171100,"close":173400,"volume":223306,"rsi_14":26.88,"sma_20":185645.0,"sma_60":196696.67,"sma_120":224552.5},{"date":"2026-09-21","open":173400,"high":174800,"low":171000,"close":173900,"volume":135111,"rsi_14":27.47,"sma_20":184580.0,"sma_60":195936.67,"sma_120":223860.0},{"date":"2026-09-22","open":174200,"high":179800,"low":174200,"close":176600,"volume":96953,"rsi_14":44.22,"sma_20":183310.0,"sma_60":195363.33,"sma_120":223281.67},{"date":"2026-09-23","open":176700,"high":178400,"low":175800,"close":177600,"volume":105608,"rsi_14":36.43,"sma_20":182140.0,"sma_60":194715.0,"sma_120":222824.17},{"date":"2026-09-28","open":180500,"high":181400,"low":177100,"close":180100,"volume":132272,"rsi_14":41.64,"sma_20":181210.0,"sma_60":194125.0,"sma_120":222287.5},{"date":"2026-09-29","open":180200,"high":180200,"low":174600,"close":178000,"volume":202614,"rsi_14":32.73,"sma_20":180490.0,"sma_60":193425.0,"sma_120":221800.0},{"date":"2026-09-30","open":177300,"high":178000,"low":175000,"close":176500,"volume":124224,"rsi_14":33.21,"sma_20":179785.0,"sma_60":192833.33,"sma_120":221287.5},{"date":"2026-10-01","open":176200,"high":177500,"low":175200,"close":176600,"volume":88916,"rsi_14":34.6,"sma_20":179075.0,"sma_60":192210.0,"sma_120":220784.17},{"date":"2026-10-02","open":176600,"high":176700,"low":174200,"close":175800,"volume":81012,"rsi_14":35.27,"sma_20":178865.0,"sma_60":191415.0,"sma_120":220286.67},{"date":"2026-10-06","open":176000,"high":180100,"low":175900,"close":179400,"volume":93501,"rsi_14":47.92,"sma_20":178605.0,"sma_60":190855.0,"sma_120":219727.5},{"date":"2026-10-07","open":179500,"high":179500,"low":173800,"close":174900,"volume":97051,"rsi_14":47.57,"sma_20":178110.0,"sma_60":190253.33,"sma_120":219168.33},{"date":"2026-10-08","open":174400,"high":174400,"low":170000,"close":170500,"volume":113671,"rsi_14":42.76,"sma_20":177260.0,"sma_60":189761.67,"sma_120":218589.17},{"date":"2026-10-12","open":169000,"high":172900,"low":164900,"close":165100,"volume":198087,"rsi_14":39.08,"sma_20":176235.0,"sma_60":189113.33,"sma_120":218027.5},{"date":"2026-10-13","open":162400,"high":163500,"low":157000,"close":162900,"volume":181699,"rsi_14":32.1,"sma_20":175145.0,"sma_60":188495.0,"sma_120":217389.17},{"date":"2026-10-14","open":162800,"high":165700,"low":161700,"close":162900,"volume":95571,"rsi_14":33.23,"sma_20":174120.0,"sma_60":187880.0,"sma_120":216725.83},{"date":"2026-10-15","open":156100,"high":157200,"low":151000,"close":152300,"volume":236487,"rsi_14":23.91,"sma_20":172710.0,"sma_60":187100.0,"sma_120":215907.5},{"date":"2026-10-16","open":154000,"high":167700,"low":152700,"close":164900,"volume":184725,"rsi_14":38.6,"sma_20":172145.0,"sma_60":186548.33,"sma_120":215194.17},{"date":"2026-10-19","open":161000,"high":174900,"low":160200,"close":173300,"volume":184571,"rsi_14":46.34,"sma_20":172070.0,"sma_60":186318.33,"sma_120":214563.33},{"date":"2026-10-20","open":171400,"high":173400,"low":165900,"close":166500,"volume":111267,"rsi_14":39.21,"sma_20":171785.0,"sma_60":185931.67,"sma_120":213809.17},{"date":"2026-10-21","open":169500,"high":170800,"low":165500,"close":166800,"volume":151161,"rsi_14":40.85,"sma_20":171400.0,"sma_60":185456.67,"sma_120":213070.0},{"date":"2026-10-22","open":166200,"high":167000,"low":160200,"close":161400,"volume":118665,"rsi_14":38.4,"sma_20":170800.0,"sma_60":184721.67,"sma_120":212315.0},{"date":"2026-10-23","open":156500,"high":158500,"low":152379,"close":158500,"volume":129294}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38721.879589037606,"pbr":0.28,"per":4.09,"roa":0.73,"roe":2.13,"grade":"C","comment":"PER 4.12배, ROE 2.13%","revenue":188714248000000.0,"analysis":"PER 4.1배입니다. ROE 2.1%입니다. 시가총액 5.46조. 매출 188.71조, 영업이익 9.60조.","eps_basis":"PG_TTM","debt_ratio":1.91332538673571,"market_cap":5429717223500,"net_income":9205099000000.0,"total_debt":259095722000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.75,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":4.88,"revenue_basis":"TTM","dividend_yield":1.88,"net_income_basis":"TTM","operating_income":9598219000000.0,"operating_margin":5.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":158500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":101000.0},{"date":"2017-01-11","close":99500.0},{"date":"2017-01-12","close":98500.0},{"date":"2017-01-13","close":98000.0},{"date":"2017-01-16","close":99200.0},{"date":"2017-01-17","close":100000.0},{"date":"2017-01-18","close":103000.0},{"date":"2017-01-19","close":103500.0},{"date":"2017-01-20","close":100500.0},{"date":"2017-01-23","close":101500.0},{"date":"2017-01-24","close":100000.0},{"date":"2017-01-25","close":98400.0},{"date":"2017-01-26","close":98400.0},{"date":"2017-01-31","close":95900.0},{"date":"2017-02-01","close":95600.0},{"date":"2017-02-02","close":93800.0},{"date":"2017-02-03","close":94700.0},{"date":"2017-02-06","close":95400.0},{"date":"2017-02-07","close":95600.0},{"date":"2017-02-08","close":95000.0},{"date":"2017-02-09","close":95000.0},{"date":"2017-02-10","close":96900.0},{"date":"2017-02-13","close":97000.0},{"date":"2017-02-14","close":96000.0},{"date":"2017-02-15","close":98500.0},{"date":"2017-02-16","close":101000.0},{"date":"2017-02-17","close":100500.0},{"date":"2017-02-20","close":102000.0},{"date":"2017-02-21","close":102000.0},{"date":"2017-02-22","close":102000.0},{"date":"2017-02-23","close":101000.0},{"date":"2017-02-24","close":101000.0},{"date":"2017-02-27","close":101500.0},{"date":"2017-02-28","close":102000.0},{"date":"2017-03-02","close":103500.0},{"date":"2017-03-03","close":100500.0},{"date":"2017-03-06","close":99900.0},{"date":"2017-03-07","close":99400.0},{"date":"2017-03-08","close":100500.0},{"date":"2017-03-09","close":99600.0},{"date":"2017-03-10","close":99000.0},{"date":"2017-03-13","close":98700.0},{"date":"2017-03-14","close":100500.0},{"date":"2017-03-15","close":101500.0},{"date":"2017-03-16","close":102000.0},{"date":"2017-03-17","close":102000.0},{"date":"2017-03-20","close":103500.0},{"date":"2017-03-21","close":110500.0},{"date":"2017-03-22","close":110500.0},{"date":"2017-03-23","close":108000.0},{"date":"2017-03-24","close":108000.0},{"date":"2017-03-27","close":104500.0},{"date":"2017-03-28","close":103500.0},{"date":"2017-03-29","close":103500.0},{"date":"2017-03-30","close":103500.0},{"date":"2017-03-31","close":103500.0},{"date":"2017-04-03","close":101500.0},{"date":"2017-04-04","close":99400.0},{"date":"2017-04-05","close":100000.0},{"date":"2017-04-06","close":100500.0},{"date":"2017-04-07","close":97400.0},{"date":"2017-04-10","close":98000.0},{"date":"2017-04-11","close":95800.0},{"date":"2017-04-12","close":96700.0},{"date":"2017-04-13","close":96700.0},{"date":"2017-04-14","close":96600.0},{"date":"2017-04-17","close":97600.0},{"date":"2017-04-18","close":96400.0},{"date":"2017-04-19","close":92800.0},{"date":"2017-04-20","close":94500.0},{"date":"2017-04-21","close":94900.0},{"date":"2017-04-24","close":95600.0},{"date":"2017-04-25","close":99000.0},{"date":"2017-04-26","close":104000.0},{"date":"2017-04-27","close":102000.0},{"date":"2017-04-28","close":99300.0},{"date":"2017-05-02","close":102000.0},{"date":"2017-05-04","close":102500.0},{"date":"2017-05-08","close":104500.0},{"date":"2017-05-10","close":104000.0},{"date":"2017-05-11","close":102500.0},{"date":"2017-05-12","close":102000.0},{"date":"2017-05-15","close":103000.0},{"date":"2017-05-16","close":105000.0},{"date":"2017-05-17","close":107500.0},{"date":"2017-05-18","close":109000.0},{"date":"2017-05-19","close":110500.0},{"date":"2017-05-22","close":113000.0},{"date":"2017-05-23","close":112500.0},{"date":"2017-05-24","close":111000.0},{"date":"2017-05-25","close":111500.0},{"date":"2017-05-26","close":111000.0},{"date":"2017-05-29","close":107500.0},{"date":"2017-05-30","close":111500.0},{"date":"2017-05-31","close":113500.0},{"date":"2017-06-01","close":114000.0},{"date":"2017-06-02","close":115000.0},{"date":"2017-06-05","close":114000.0},{"date":"2017-06-07","close":112500.0},{"date":"2017-06-08","close":114500.0},{"date":"2017-06-09","close":114000.0},{"date":"2017-06-12","close":114000.0},{"date":"2017-06-13","close":115500.0},{"date":"2017-06-14","close":121000.0},{"date":"2017-06-15","close":119500.0},{"date":"2017-06-16","close":118500.0},{"date":"2017-06-19","close":118500.0},{"date":"2017-06-20","close":115500.0},{"date":"2017-06-21","close":114000.0},{"date":"2017-06-22","close":117000.0},{"date":"2017-06-23","close":118000.0},{"date":"2017-06-26","close":117000.0},{"date":"2017-06-27","close":117500.0},{"date":"2017-06-28","close":116000.0},{"date":"2017-06-29","close":118000.0},{"date":"2017-06-30","close":116500.0},{"date":"2017-07-03","close":119000.0},{"date":"2017-07-04","close":115000.0},{"date":"2017-07-05","close":113000.0},{"date":"2017-07-06","close":110500.0},{"date":"2017-07-07","close":109500.0},{"date":"2017-07-10","close":106500.0},{"date":"2017-07-11","close":106500.0},{"date":"2017-07-12","close":109500.0},{"date":"2017-07-13","close":108500.0},{"date":"2017-07-14","close":110500.0},{"date":"2017-07-17","close":109000.0},{"date":"2017-07-18","close":107500.0},{"date":"2017-07-19","close":108000.0},{"date":"2017-07-20","close":108000.0},{"date":"2017-07-21","close":108000.0},{"date":"2017-07-24","close":106500.0},{"date":"2017-07-25","close":109000.0},{"date":"2017-07-26","close":112000.0},{"date":"2017-07-27","close":108000.0},{"date":"2017-07-28","close":107000.0},{"date":"2017-07-31","close":106000.0},{"date":"2017-08-01","close":105000.0},{"date":"2017-08-02","close":107500.0},{"date":"2017-08-03","close":107500.0},{"date":"2017-08-04","close":108500.0},{"date":"2017-08-07","close":106500.0},{"date":"2017-08-08","close":106000.0},{"date":"2017-08-09","close":106500.0},{"date":"2017-08-10","close":107000.0},{"date":"2017-08-11","close":104000.0},{"date":"2017-08-14","close":106500.0},{"date":"2017-08-16","close":107500.0},{"date":"2017-08-17","close":107000.0},{"date":"2017-08-18","close":108000.0},{"date":"2017-08-21","close":107000.0},{"date":"2017-08-22","close":106000.0},{"date":"2017-08-23","close":107000.0},{"date":"2017-08-24","close":106000.0},{"date":"2017-08-25","close":107000.0},{"date":"2017-08-28","close":106500.0},{"date":"2017-08-29","close":106500.0},{"date":"2017-08-30","close":105500.0},{"date":"2017-08-31","close":102000.0},{"date":"2017-09-01","close":102500.0},{"date":"2017-09-04","close":101000.0},{"date":"2017-09-05","close":99100.0},{"date":"2017-09-06","close":97100.0},{"date":"2017-09-07","close":98400.0},{"date":"2017-09-08","close":97200.0},{"date":"2017-09-11","close":97200.0},{"date":"2017-09-12","close":97000.0},{"date":"2017-09-13","close":95700.0},{"date":"2017-09-14","close":92000.0},{"date":"2017-09-15","close":95200.0},{"date":"2017-09-18","close":96800.0},{"date":"2017-09-19","close":99100.0},{"date":"2017-09-20","close":100500.0},{"date":"2017-09-21","close":98700.0},{"date":"2017-09-22","close":99100.0},{"date":"2017-09-25","close":99700.0},{"date":"2017-09-26","close":102500.0},{"date":"2017-09-27","close":102000.0},{"date":"2017-09-28","close":101000.0},{"date":"2017-09-29","close":102500.0},{"date":"2017-10-10","close":102500.0},{"date":"2017-10-11","close":104000.0},{"date":"2017-10-12","close":104500.0},{"date":"2017-10-13","close":105000.0},{"date":"2017-10-16","close":105000.0},{"date":"2017-10-17","close":102000.0},{"date":"2017-10-18","close":104000.0},{"date":"2017-10-19","close":104500.0},{"date":"2017-10-20","close":105000.0},{"date":"2017-10-23","close":103500.0},{"date":"2017-10-24","close":102000.0},{"date":"2017-10-25","close":103000.0},{"date":"2017-10-26","close":110000.0},{"date":"2017-10-27","close":110500.0},{"date":"2017-10-30","close":110500.0},{"date":"2017-10-31","close":113000.0},{"date":"2017-11-01","close":114500.0},{"date":"2017-11-02","close":116000.0},{"date":"2017-11-03","close":117000.0},{"date":"2017-11-06","close":114500.0},{"date":"2017-11-07","close":109000.0},{"date":"2017-11-08","close":109500.0},{"date":"2017-11-09","close":108000.0},{"date":"2017-11-10","close":109000.0},{"date":"2017-11-13","close":112500.0},{"date":"2017-11-14","close":110500.0},{"date":"2017-11-15","close":109500.0},{"date":"2017-11-16","close":110000.0},{"date":"2017-11-17","close":108500.0},{"date":"2017-11-20","close":107500.0},{"date":"2017-11-21","close":110500.0},{"date":"2017-11-22","close":109500.0},{"date":"2017-11-23","close":109500.0},{"date":"2017-11-24","close":110000.0},{"date":"2017-11-27","close":109500.0},{"date":"2017-11-28","close":108000.0},{"date":"2017-11-29","close":108000.0},{"date":"2017-11-30","close":108500.0},{"date":"2017-12-01","close":106500.0},{"date":"2017-12-04","close":104500.0},{"date":"2017-12-05","close":103500.0},{"date":"2017-12-06","close":105000.0},{"date":"2017-12-07","close":104500.0},{"date":"2017-12-08","close":105000.0},{"date":"2017-12-11","close":102500.0},{"date":"2017-12-12","close":102000.0},{"date":"2017-12-13","close":103500.0},{"date":"2017-12-14","close":106000.0},{"date":"2017-12-15","close":105500.0},{"date":"2017-12-18","close":106000.0},{"date":"2017-12-19","close":105000.0},{"date":"2017-12-20","close":101500.0},{"date":"2017-12-21","close":102500.0},{"date":"2017-12-22","close":104500.0},{"date":"2017-12-26","close":104500.0},{"date":"2017-12-27","close":104000.0},{"date":"2017-12-28","close":102000.0},{"date":"2018-01-02","close":61383.1445},{"date":"2018-01-03","close":61993.9258},{"date":"2018-01-04","close":60405.9062},{"date":"2018-01-05","close":60894.5312},{"date":"2018-01-08","close":61993.9258},{"date":"2018-01-09","close":62910.0938},{"date":"2018-01-10","close":64131.6445},{"date":"2018-01-11","close":63826.25},{"date":"2018-01-12","close":62604.7109},{"date":"2018-01-15","close":61688.5352},{"date":"2018-01-16","close":63520.8789},{"date":"2018-01-17","close":63826.25},{"date":"2018-01-18","close":62910.0938},{"date":"2018-01-19","close":63826.25},{"date":"2018-01-22","close":65353.207},{"date":"2018-01-23","close":65353.207},{"date":"2018-01-24","close":63215.4883},{"date":"2018-01-25","close":64437.0352},{"date":"2018-01-26","close":62604.7109},{"date":"2018-01-29","close":62910.0938},{"date":"2018-01-30","close":63520.8789},{"date":"2018-01-31","close":63520.8789},{"date":"2018-02-01","close":62910.0938},{"date":"2018-02-02","close":63826.25},{"date":"2018-02-05","close":63215.4883},{"date":"2018-02-06","close":61077.7461},{"date":"2018-02-07","close":61077.7461},{"date":"2018-02-08","close":62604.7109},{"date":"2018-02-09","close":60039.4336},{"date":"2018-02-12","close":59123.2734},{"date":"2018-02-13","close":58207.1055},{"date":"2018-02-14","close":58756.8008},{"date":"2018-02-19","close":59245.4141},{"date":"2018-02-20","close":59428.6406},{"date":"2018-02-21","close":60894.5312},{"date":"2018-02-22","close":59184.3555},{"date":"2018-02-23","close":58695.7148},{"date":"2018-02-26","close":58756.8008},{"date":"2018-02-27","close":59489.7305},{"date":"2018-02-28","close":59672.9727},{"date":"2018-03-02","close":58817.8828},{"date":"2018-03-05","close":58878.957},{"date":"2018-03-06","close":60100.5117},{"date":"2018-03-07","close":58207.1055},{"date":"2018-03-08","close":57840.6445},{"date":"2018-03-09","close":58817.8828},{"date":"2018-03-12","close":58817.8828},{"date":"2018-03-13","close":59123.2734},{"date":"2018-03-14","close":59245.4141},{"date":"2018-03-15","close":59367.582},{"date":"2018-03-16","close":59367.582},{"date":"2018-03-19","close":57352.0039},{"date":"2018-03-20","close":58756.8008},{"date":"2018-03-21","close":58756.8008},{"date":"2018-03-22","close":59795.1211},{"date":"2018-03-23","close":59184.3555},{"date":"2018-03-26","close":58512.4883},{"date":"2018-03-27","close":59428.6406},{"date":"2018-03-28","close":59306.4883},{"date":"2018-03-29","close":56924.4609},{"date":"2018-03-30","close":56863.3828},{"date":"2018-04-02","close":57657.4062},{"date":"2018-04-03","close":58695.7148},{"date":"2018-04-04","close":60894.5312},{"date":"2018-04-05","close":61077.7461},{"date":"2018-04-06","close":61383.1445},{"date":"2018-04-09","close":60833.4414},{"date":"2018-04-10","close":61383.1445},{"date":"2018-04-11","close":60711.2891},{"date":"2018-04-12","close":60711.2891},{"date":"2018-04-13","close":59917.2734},{"date":"2018-04-16","close":60466.9727},{"date":"2018-04-17","close":62604.7109},{"date":"2018-04-18","close":63520.8789},{"date":"2018-04-19","close":65353.207},{"date":"2018-04-20","close":65047.8125},{"date":"2018-04-23","close":65658.5938},{"date":"2018-04-24","close":66880.1484},{"date":"2018-04-25","close":68407.1094},{"date":"2018-04-26","close":66880.1484},{"date":"2018-04-27","close":68407.1094},{"date":"2018-04-30","close":70239.4141},{"date":"2018-05-02","close":67185.5312},{"date":"2018-05-03","close":66880.1484},{"date":"2018-05-04","close":65353.207},{"date":"2018-05-08","close":62910.0938},{"date":"2018-05-09","close":63215.4883},{"date":"2018-05-10","close":61383.1445},{"date":"2018-05-11","close":62910.0938},{"date":"2018-05-14","close":61993.9258},{"date":"2018-05-15","close":61688.5352},{"date":"2018-05-16","close":62910.0938},{"date":"2018-05-17","close":61993.9258},{"date":"2018-05-18","close":61993.9258},{"date":"2018-05-21","close":62604.7109},{"date":"2018-05-23","close":60222.668},{"date":"2018-05-24","close":58329.2695},{"date":"2018-05-25","close":58207.1055},{"date":"2018-05-28","close":58940.0352},{"date":"2018-05-29","close":59611.8867},{"date":"2018-05-30","close":58084.9531},{"date":"2018-05-31","close":57718.4688},{"date":"2018-06-01","close":59001.1172},{"date":"2018-06-04","close":61383.1445},{"date":"2018-06-05","close":61383.1445},{"date":"2018-06-07","close":60283.7461},{"date":"2018-06-08","close":59611.8867},{"date":"2018-06-11","close":58146.0273},{"date":"2018-06-12","close":58023.8672},{"date":"2018-06-14","close":57535.2344},{"date":"2018-06-15","close":54725.668},{"date":"2018-06-18","close":55580.7578},{"date":"2018-06-19","close":55641.8438},{"date":"2018-06-20","close":55092.1367},{"date":"2018-06-21","close":54359.2031},{"date":"2018-06-22","close":56191.5234},{"date":"2018-06-25","close":57046.6172},{"date":"2018-06-26","close":57168.7969},{"date":"2018-06-27","close":56680.1523},{"date":"2018-06-28","close":56803.6328},{"date":"2018-06-29","close":56062.7227},{"date":"2018-07-02","close":53963.4688},{"date":"2018-07-03","close":53222.5547},{"date":"2018-07-04","close":51308.5},{"date":"2018-07-05","close":51678.9648},{"date":"2018-07-06","close":52666.8555},{"date":"2018-07-09","close":52481.6211},{"date":"2018-07-10","close":53099.0664},{"date":"2018-07-11","close":52790.3398},{"date":"2018-07-12","close":52790.3398},{"date":"2018-07-13","close":53160.7969},{"date":"2018-07-16","close":54642.6328},{"date":"2018-07-17","close":54889.6133},{"date":"2018-07-18","close":53346.0195},{"date":"2018-07-19","close":52913.8398},{"date":"2018-07-20","close":53222.5547},{"date":"2018-07-23","close":53654.7461},{"date":"2018-07-24","close":53963.4688},{"date":"2018-07-25","close":53778.2305},{"date":"2018-07-26","close":54272.1758},{"date":"2018-07-27","close":54333.9219},{"date":"2018-07-30","close":54580.8906},{"date":"2018-07-31","close":54148.6953},{"date":"2018-08-01","close":54086.9531},{"date":"2018-08-02","close":53099.0664},{"date":"2018-08-03","close":53346.0195},{"date":"2018-08-06","close":53407.7695},{"date":"2018-08-07","close":54889.6133},{"date":"2018-08-08","close":56371.4375},{"date":"2018-08-09","close":55321.8086},{"date":"2018-08-10","close":55321.8086},{"date":"2018-08-13","close":54704.3789},{"date":"2018-08-14","close":54025.207},{"date":"2018-08-16","close":54148.6953},{"date":"2018-08-17","close":53839.9805},{"date":"2018-08-20","close":53654.7461},{"date":"2018-08-21","close":53839.9805},{"date":"2018-08-22","close":54580.8906},{"date":"2018-08-23","close":54025.207},{"date":"2018-08-24","close":53531.2539},{"date":"2018-08-27","close":52358.1484},{"date":"2018-08-28","close":52358.1484},{"date":"2018-08-29","close":52852.0938},{"date":"2018-08-30","close":52852.0938},{"date":"2018-08-31","close":52852.0938},{"date":"2018-09-03","close":52852.0938},{"date":"2018-09-04","close":53222.5547},{"date":"2018-09-05","close":53407.7695},{"date":"2018-09-06","close":54642.6328},{"date":"2018-09-07","close":54766.1289},{"date":"2018-09-10","close":54827.8672},{"date":"2018-09-11","close":53839.9805},{"date":"2018-09-12","close":53407.7695},{"date":"2018-09-13","close":52666.8555},{"date":"2018-09-14","close":54025.207},{"date":"2018-09-17","close":53963.4688},{"date":"2018-09-18","close":53099.0664},{"date":"2018-09-19","close":52419.8789},{"date":"2018-09-20","close":52913.8398},{"date":"2018-09-21","close":52790.3398},{"date":"2018-09-27","close":52481.6211},{"date":"2018-09-28","close":52296.4023},{"date":"2018-10-01","close":52049.4336},{"date":"2018-10-02","close":51617.2188},{"date":"2018-10-04","close":51246.7656},{"date":"2018-10-05","close":50814.5703},{"date":"2018-10-08","close":49517.957},{"date":"2018-10-10","close":48530.0742},{"date":"2018-10-11","close":46801.2617},{"date":"2018-10-12","close":46492.5586},{"date":"2018-10-15","close":45442.9141},{"date":"2018-10-16","close":45998.6055},{"date":"2018-10-17","close":46307.3242},{"date":"2018-10-18","close":44948.9688},{"date":"2018-10-19","close":44022.832},{"date":"2018-10-22","close":44455.0312},{"date":"2018-10-23","close":43652.3672},{"date":"2018-10-24","close":43343.6523},{"date":"2018-10-25","close":40379.9805},{"date":"2018-10-26","close":41923.5508},{"date":"2018-10-29","close":41861.8203},{"date":"2018-10-30","close":42849.7031},{"date":"2018-10-31","close":43714.1094},{"date":"2018-11-01","close":43652.3672},{"date":"2018-11-02","close":43590.625},{"date":"2018-11-05","close":42170.5352},{"date":"2018-11-06","close":43034.9336},{"date":"2018-11-07","close":43158.4219},{"date":"2018-11-08","close":43096.6719},{"date":"2018-11-09","close":43714.1094},{"date":"2018-11-12","close":42170.5352},{"date":"2018-11-13","close":42108.7891},{"date":"2018-11-14","close":42417.5078},{"date":"2018-11-15","close":43528.8828},{"date":"2018-11-16","close":43158.4219},{"date":"2018-11-19","close":42355.7617},{"date":"2018-11-20","close":40318.2422},{"date":"2018-11-21","close":41182.6445},{"date":"2018-11-22","close":38712.9219},{"date":"2018-11-23","close":38033.7422},{"date":"2018-11-26","close":38959.8906},{"date":"2018-11-27","close":40565.2109},{"date":"2018-11-28","close":41306.125},{"date":"2018-11-29","close":41244.3828},{"date":"2018-11-30","close":43096.6719},{"date":"2018-12-03","close":43775.8594},{"date":"2018-12-04","close":43652.3672},{"date":"2018-12-05","close":43343.6523},{"date":"2018-12-06","close":44516.7773},{"date":"2018-12-07","close":44763.7422},{"date":"2018-12-10","close":44208.0469},{"date":"2018-12-11","close":43528.8828},{"date":"2018-12-12","close":45751.6445},{"date":"2018-12-13","close":48097.875},{"date":"2018-12-14","close":46863.0},{"date":"2018-12-17","close":46492.5586},{"date":"2018-12-18","close":46616.0352},{"date":"2018-12-19","close":47603.9141},{"date":"2018-12-20","close":48036.125},{"date":"2018-12-21","close":47233.4648},{"date":"2018-12-24","close":47233.4648},{"date":"2018-12-26","close":46492.5586},{"date":"2018-12-27","close":47973.6172},{"date":"2018-12-28","close":49583.4648},{"date":"2019-01-02","close":47394.0664},{"date":"2019-01-03","close":49068.3086},{"date":"2019-01-04","close":50484.9844},{"date":"2019-01-07","close":50227.418},{"date":"2019-01-08","close":49905.4336},{"date":"2019-01-09","close":51322.1094},{"date":"2019-01-10","close":50871.3477},{"date":"2019-01-11","close":50742.5625},{"date":"2019-01-14","close":50098.6211},{"date":"2019-01-15","close":52094.8477},{"date":"2019-01-16","close":52094.8477},{"date":"2019-01-17","close":53575.8984},{"date":"2019-01-18","close":53833.4727},{"date":"2019-01-21","close":52352.4141},{"date":"2019-01-22","close":53189.543},{"date":"2019-01-23","close":53769.0859},{"date":"2019-01-24","close":54734.9883},{"date":"2019-01-25","close":54219.8516},{"date":"2019-01-28","close":53447.1172},{"date":"2019-01-29","close":54091.0586},{"date":"2019-01-30","close":54026.6602},{"date":"2019-01-31","close":54155.4609},{"date":"2019-02-01","close":54477.4258},{"date":"2019-02-07","close":53382.7227},{"date":"2019-02-08","close":53511.5156},{"date":"2019-02-11","close":55056.9727},{"date":"2019-02-12","close":56409.25},{"date":"2019-02-13","close":53704.6875},{"date":"2019-02-14","close":52931.9648},{"date":"2019-02-15","close":51515.2891},{"date":"2019-02-18","close":51386.5},{"date":"2019-02-19","close":49841.0508},{"date":"2019-02-20","close":49841.0508},{"date":"2019-02-21","close":50549.375},{"date":"2019-02-22","close":50098.6211},{"date":"2019-02-25","close":49583.4648},{"date":"2019-02-26","close":50291.8047},{"date":"2019-02-27","close":52609.9961},{"date":"2019-02-28","close":51772.8594},{"date":"2019-03-04","close":51128.9336},{"date":"2019-03-05","close":50871.3477},{"date":"2019-03-06","close":50806.9531},{"date":"2019-03-07","close":51515.2891},{"date":"2019-03-08","close":50098.6211},{"date":"2019-03-11","close":49969.832},{"date":"2019-03-12","close":51644.0859},{"date":"2019-03-13","close":50613.7734},{"date":"2019-03-14","close":48488.7773},{"date":"2019-03-15","close":48939.5273},{"date":"2019-03-18","close":50356.1875},{"date":"2019-03-19","close":50484.9844},{"date":"2019-03-20","close":50227.418},{"date":"2019-03-21","close":51000.1445},{"date":"2019-03-22","close":51193.3281},{"date":"2019-03-25","close":49583.4648},{"date":"2019-03-26","close":49905.4336},{"date":"2019-03-27","close":49197.1055},{"date":"2019-03-28","close":48875.1211},{"date":"2019-03-29","close":49132.7148},{"date":"2019-04-01","close":49519.0742},{"date":"2019-04-02","close":48939.5273},{"date":"2019-04-03","close":50420.5938},{"date":"2019-04-04","close":50613.7734},{"date":"2019-04-05","close":50935.7383},{"date":"2019-04-08","close":52352.4141},{"date":"2019-04-09","close":52416.8125},{"date":"2019-04-10","close":52803.1797},{"date":"2019-04-11","close":52159.2383},{"date":"2019-04-12","close":52352.4141},{"date":"2019-04-15","close":51708.4766},{"date":"2019-04-16","close":52803.1797},{"date":"2019-04-17","close":53897.8672},{"date":"2019-04-18","close":55314.5625},{"date":"2019-04-19","close":54413.0352},{"date":"2019-04-22","close":54734.9883},{"date":"2019-04-23","close":56216.0664},{"date":"2019-04-24","close":56666.8125},{"date":"2019-04-25","close":57117.5781},{"date":"2019-04-26","close":55378.9492},{"date":"2019-04-29","close":56602.4336},{"date":"2019-04-30","close":56344.8555},{"date":"2019-05-02","close":57310.7656},{"date":"2019-05-03","close":55958.4727},{"date":"2019-05-07","close":55378.9492},{"date":"2019-05-08","close":54928.1719},{"date":"2019-05-09","close":52738.7891},{"date":"2019-05-10","close":52674.3867},{"date":"2019-05-13","close":52159.2383},{"date":"2019-05-14","close":51515.2891},{"date":"2019-05-15","close":51193.3281},{"date":"2019-05-16","close":51128.9336},{"date":"2019-05-17","close":50484.9844},{"date":"2019-05-20","close":51322.1094},{"date":"2019-05-21","close":50871.3477},{"date":"2019-05-22","close":50549.375},{"date":"2019-05-23","close":50420.5938},{"date":"2019-05-24","close":51000.1445},{"date":"2019-05-27","close":52352.4141},{"date":"2019-05-28","close":52481.207},{"date":"2019-05-29","close":52803.1797},{"date":"2019-05-30","close":54606.2109},{"date":"2019-05-31","close":55185.7656},{"date":"2019-06-03","close":56022.8828},{"date":"2019-06-04","close":55507.7383},{"date":"2019-06-05","close":56151.6602},{"date":"2019-06-07","close":56151.6602},{"date":"2019-06-10","close":56473.6367},{"date":"2019-06-11","close":56409.25},{"date":"2019-06-12","close":56087.2695},{"date":"2019-06-13","close":56280.4609},{"date":"2019-06-14","close":56022.8828},{"date":"2019-06-17","close":55700.9102},{"date":"2019-06-18","close":55700.9102},{"date":"2019-06-19","close":55894.0977},{"date":"2019-06-20","close":56087.2695},{"date":"2019-06-21","close":55894.0977},{"date":"2019-06-24","close":56538.0273},{"date":"2019-06-25","close":56216.0664},{"date":"2019-06-26","close":56151.6602},{"date":"2019-06-27","close":55825.957},{"date":"2019-06-28","close":56216.8047},{"date":"2019-07-01","close":57324.207},{"date":"2019-07-02","close":56086.5352},{"date":"2019-07-03","close":55174.5508},{"date":"2019-07-04","close":56086.5352},{"date":"2019-07-05","close":57454.4844},{"date":"2019-07-08","close":56803.0859},{"date":"2019-07-09","close":55760.8164},{"date":"2019-07-10","close":56933.3516},{"date":"2019-07-11","close":57649.9141},{"date":"2019-07-12","close":57193.9336},{"date":"2019-07-15","close":56216.8047},{"date":"2019-07-16","close":54588.2812},{"date":"2019-07-17","close":53806.5859},{"date":"2019-07-18","close":53676.3008},{"date":"2019-07-19","close":54653.418},{"date":"2019-07-22","close":54327.7148},{"date":"2019-07-23","close":53676.3008},{"date":"2019-07-24","close":54523.1328},{"date":"2019-07-25","close":54197.4375},{"date":"2019-07-26","close":54197.4375},{"date":"2019-07-29","close":53024.8984},{"date":"2019-07-30","close":53415.7383},{"date":"2019-07-31","close":53676.3008},{"date":"2019-08-01","close":53220.3125},{"date":"2019-08-02","close":54067.1484},{"date":"2019-08-05","close":52894.6211},{"date":"2019-08-06","close":52308.3281},{"date":"2019-08-07","close":52047.7812},{"date":"2019-08-08","close":53611.1523},{"date":"2019-08-09","close":54002.0117},{"date":"2019-08-12","close":54132.2969},{"date":"2019-08-13","close":53285.4648},{"date":"2019-08-14","close":53415.7383},{"date":"2019-08-16","close":52634.043},{"date":"2019-08-19","close":53155.1797},{"date":"2019-08-20","close":52438.6172},{"date":"2019-08-21","close":52438.6172},{"date":"2019-08-22","close":53024.8984},{"date":"2019-08-23","close":52959.7617},{"date":"2019-08-26","close":52959.7617},{"date":"2019-08-27","close":52894.6211},{"date":"2019-08-28","close":53806.5859},{"date":"2019-08-29","close":54457.9883},{"date":"2019-08-30","close":56281.9492},{"date":"2019-09-02","close":56281.9492},{"date":"2019-09-03","close":55109.4219},{"date":"2019-09-04","close":55304.8359},{"date":"2019-09-05","close":54979.1328},{"date":"2019-09-06","close":54392.8633},{"date":"2019-09-09","close":54523.1328},{"date":"2019-09-10","close":54197.4375},{"date":"2019-09-11","close":54913.9844},{"date":"2019-09-16","close":54913.9844},{"date":"2019-09-17","close":54913.9844},{"date":"2019-09-18","close":56021.3945},{"date":"2019-09-19","close":55500.2578},{"date":"2019-09-20","close":55891.1055},{"date":"2019-09-23","close":56086.5352},{"date":"2019-09-24","close":56347.0859},{"date":"2019-09-25","close":56021.3945},{"date":"2019-09-26","close":55891.1055},{"date":"2019-09-27","close":55369.9688},{"date":"2019-09-30","close":55304.8359},{"date":"2019-10-01","close":55239.6953},{"date":"2019-10-02","close":53546.0117},{"date":"2019-10-04","close":53024.8984},{"date":"2019-10-07","close":53350.6016},{"date":"2019-10-08","close":53155.1797},{"date":"2019-10-10","close":52764.3281},{"date":"2019-10-11","close":52894.6211},{"date":"2019-10-14","close":52829.4688},{"date":"2019-10-15","close":52243.1914},{"date":"2019-10-16","close":52894.6211},{"date":"2019-10-17","close":52568.9102},{"date":"2019-10-18","close":52112.9141},{"date":"2019-10-21","close":52047.7812},{"date":"2019-10-22","close":52308.3281},{"date":"2019-10-23","close":51461.5039},{"date":"2019-10-24","close":52047.7812},{"date":"2019-10-25","close":53090.043},{"date":"2019-10-28","close":52894.6211},{"date":"2019-10-29","close":53285.4648},{"date":"2019-10-30","close":52308.3281},{"date":"2019-10-31","close":51656.9297},{"date":"2019-11-01","close":52699.1914},{"date":"2019-11-04","close":52764.3281},{"date":"2019-11-05","close":53936.8633},{"date":"2019-11-06","close":53546.0117},{"date":"2019-11-07","close":53936.8633},{"date":"2019-11-08","close":53936.8633},{"date":"2019-11-11","close":54002.0117},{"date":"2019-11-12","close":54523.1328},{"date":"2019-11-13","close":54197.4375},{"date":"2019-11-14","close":53871.7266},{"date":"2019-11-15","close":53480.8789},{"date":"2019-11-18","close":53611.1523},{"date":"2019-11-19","close":53415.7383},{"date":"2019-11-20","close":53155.1797},{"date":"2019-11-21","close":52373.4844},{"date":"2019-11-22","close":52112.9141},{"date":"2019-11-25","close":52959.7617},{"date":"2019-11-26","close":54783.7148},{"date":"2019-11-27","close":53415.7383},{"date":"2019-11-28","close":53155.1797},{"date":"2019-11-29","close":52959.7617},{"date":"2019-12-02","close":53024.8984},{"date":"2019-12-03","close":52764.3281},{"date":"2019-12-04","close":54067.1484},{"date":"2019-12-05","close":53676.3008},{"date":"2019-12-06","close":53676.3008},{"date":"2019-12-09","close":53024.8984},{"date":"2019-12-10","close":52373.4844},{"date":"2019-12-11","close":52699.1914},{"date":"2019-12-12","close":53220.3125},{"date":"2019-12-13","close":53285.4648},{"date":"2019-12-16","close":52829.4688},{"date":"2019-12-17","close":53480.8789},{"date":"2019-12-18","close":54197.4375},{"date":"2019-12-19","close":54197.4375},{"date":"2019-12-20","close":53871.7266},{"date":"2019-12-23","close":54327.7148},{"date":"2019-12-24","close":54392.8633},{"date":"2019-12-26","close":54718.5586},{"date":"2019-12-27","close":54718.5703},{"date":"2019-12-30","close":53704.0078},{"date":"2020-01-02","close":53298.1758},{"date":"2020-01-03","close":53162.8984},{"date":"2020-01-06","close":53095.2617},{"date":"2020-01-07","close":53298.1758},{"date":"2020-01-08","close":52215.9766},{"date":"2020-01-09","close":51471.9688},{"date":"2020-01-10","close":52013.0664},{"date":"2020-01-13","close":53230.543},{"date":"2020-01-14","close":53839.2812},{"date":"2020-01-15","close":53162.8984},{"date":"2020-01-16","close":54515.6445},{"date":"2020-01-17","close":55056.7578},{"date":"2020-01-20","close":55124.3945},{"date":"2020-01-21","close":53771.6445},{"date":"2020-01-22","close":56409.4922},{"date":"2020-01-23","close":57153.5156},{"date":"2020-01-28","close":56747.6797},{"date":"2020-01-29","close":56747.6797},{"date":"2020-01-30","close":55665.4727},{"date":"2020-01-31","close":54312.7344},{"date":"2020-02-03","close":53771.6445},{"date":"2020-02-04","close":54109.8203},{"date":"2020-02-05","close":54448.0117},{"date":"2020-02-06","close":57559.3242},{"date":"2020-02-07","close":56815.3125},{"date":"2020-02-10","close":57491.6875},{"date":"2020-02-11","close":57559.3242},{"date":"2020-02-12","close":58844.4414},{"date":"2020-02-13","close":58641.5195},{"date":"2020-02-14","close":58506.2422},{"date":"2020-02-17","close":58235.7031},{"date":"2020-02-18","close":56815.3125},{"date":"2020-02-19","close":56680.0391},{"date":"2020-02-20","close":55733.1133},{"date":"2020-02-21","close":54786.1992},{"date":"2020-02-24","close":52824.7148},{"date":"2020-02-25","close":53365.8047},{"date":"2020-02-26","close":52689.4492},{"date":"2020-02-27","close":52215.9766},{"date":"2020-02-28","close":50660.3242},{"date":"2020-03-02","close":49983.9531},{"date":"2020-03-03","close":48901.7578},{"date":"2020-03-04","close":49645.7656},{"date":"2020-03-05","close":50727.9609},{"date":"2020-03-06","close":48834.1172},{"date":"2020-03-09","close":48834.1172},{"date":"2020-03-10","close":45655.168},{"date":"2020-03-11","close":44843.5195},{"date":"2020-03-12","close":44843.5195},{"date":"2020-03-13","close":40582.3672},{"date":"2020-03-16","close":38485.6094},{"date":"2020-03-17","close":36862.3203},{"date":"2020-03-18","close":34562.6602},{"date":"2020-03-19","close":31349.8789},{"date":"2020-03-20","close":32127.7109},{"date":"2020-03-23","close":31721.8809},{"date":"2020-03-24","close":33243.7227},{"date":"2020-03-25","close":35374.3008},{"date":"2020-03-26","close":37132.8633},{"date":"2020-03-27","close":37741.6016},{"date":"2020-03-30","close":37335.7734},{"date":"2020-03-31","close":38485.6094},{"date":"2020-04-01","close":37673.9727},{"date":"2020-04-02","close":38079.7852},{"date":"2020-04-03","close":38282.6992},{"date":"2020-04-06","close":39635.4453},{"date":"2020-04-07","close":41123.4648},{"date":"2020-04-08","close":41191.1016},{"date":"2020-04-09","close":43152.582},{"date":"2020-04-10","close":43761.3164},{"date":"2020-04-13","close":42611.4922},{"date":"2020-04-14","close":43490.7734},{"date":"2020-04-16","close":42408.5781},{"date":"2020-04-17","close":42814.4023},{"date":"2020-04-20","close":41935.1172},{"date":"2020-04-21","close":40379.4609},{"date":"2020-04-22","close":40041.2734},{"date":"2020-04-23","close":39838.3594},{"date":"2020-04-24","close":38891.4414},{"date":"2020-04-27","close":39364.9062},{"date":"2020-04-28","close":39838.3594},{"date":"2020-04-29","close":39635.4453},{"date":"2020-05-04","close":38485.6094},{"date":"2020-05-06","close":38485.6094},{"date":"2020-05-07","close":38823.7969},{"date":"2020-05-08","close":39364.9062},{"date":"2020-05-11","close":39838.3594},{"date":"2020-05-12","close":39161.9844},{"date":"2020-05-13","close":40041.2734},{"date":"2020-05-14","close":38553.2461},{"date":"2020-05-15","close":38147.4336},{"date":"2020-05-18","close":37471.0508},{"date":"2020-05-19","close":41123.4648},{"date":"2020-05-20","close":40176.5547},{"date":"2020-05-21","close":40988.1914},{"date":"2020-05-22","close":40379.4609},{"date":"2020-05-25","close":40988.1914},{"date":"2020-05-26","close":41596.9258},{"date":"2020-05-27","close":41596.9258},{"date":"2020-05-28","close":40650.0},{"date":"2020-05-29","close":40717.6445},{"date":"2020-06-01","close":40988.1914},{"date":"2020-06-02","close":42476.2227},{"date":"2020-06-03","close":43964.2305},{"date":"2020-06-04","close":43964.2305},{"date":"2020-06-05","close":45925.7148},{"date":"2020-06-08","close":48022.4688},{"date":"2020-06-09","close":47075.5547},{"date":"2020-06-10","close":47075.5547},{"date":"2020-06-11","close":46669.7188},{"date":"2020-06-12","close":44302.4258},{"date":"2020-06-15","close":40785.2812},{"date":"2020-06-16","close":41664.5742},{"date":"2020-06-17","close":40582.3672},{"date":"2020-06-18","close":40785.2812},{"date":"2020-06-19","close":40447.1016},{"date":"2020-06-22","close":39297.2578},{"date":"2020-06-23","close":39770.7227},{"date":"2020-06-24","close":40988.1914},{"date":"2020-06-25","close":39905.9922},{"date":"2020-06-26","close":39703.0859},{"date":"2020-06-29","close":38485.6094},{"date":"2020-06-30","close":38485.6094},{"date":"2020-07-01","close":38485.6094},{"date":"2020-07-02","close":38823.7969},{"date":"2020-07-03","close":39026.7148},{"date":"2020-07-06","close":39432.5352},{"date":"2020-07-07","close":38553.2461},{"date":"2020-07-08","close":38688.5156},{"date":"2020-07-09","close":38891.4414},{"date":"2020-07-10","close":38350.332},{"date":"2020-07-13","close":38823.7969},{"date":"2020-07-14","close":38959.0742},{"date":"2020-07-15","close":40717.6445},{"date":"2020-07-16","close":41867.4805},{"date":"2020-07-17","close":45384.6211},{"date":"2020-07-20","close":46940.2734},{"date":"2020-07-21","close":46534.457},{"date":"2020-07-22","close":44505.3281},{"date":"2020-07-23","close":46263.8984},{"date":"2020-07-24","close":45655.168},{"date":"2020-07-27","close":45858.0859},{"date":"2020-07-28","close":45519.8867},{"date":"2020-07-29","close":46060.9883},{"date":"2020-07-30","close":47346.0977},{"date":"2020-07-31","close":46805.0},{"date":"2020-08-03","close":46669.7188},{"date":"2020-08-04","close":48225.3828},{"date":"2020-08-05","close":50051.5938},{"date":"2020-08-06","close":52959.9844},{"date":"2020-08-07","close":54042.1914},{"date":"2020-08-10","close":60197.1797},{"date":"2020-08-11","close":62226.2969},{"date":"2020-08-12","close":60129.5469},{"date":"2020-08-13","close":59723.7188},{"date":"2020-08-14","close":58235.7031},{"date":"2020-08-18","close":55327.3008},{"date":"2020-08-19","close":56544.7617},{"date":"2020-08-20","close":54109.8203},{"date":"2020-08-21","close":54650.9219},{"date":"2020-08-24","close":55462.5742},{"date":"2020-08-25","close":57897.5156},{"date":"2020-08-26","close":58303.3398},{"date":"2020-08-27","close":58438.6133},{"date":"2020-08-28","close":59926.6367},{"date":"2020-08-31","close":59791.3594},{"date":"2020-09-01","close":60467.7305},{"date":"2020-09-02","close":59791.3594},{"date":"2020-09-03","close":59723.7188},{"date":"2020-09-04","close":57965.1484},{"date":"2020-09-07","close":57221.1523},{"date":"2020-09-08","close":56477.1328},{"date":"2020-09-09","close":55936.0312},{"date":"2020-09-10","close":56206.5859},{"date":"2020-09-11","close":56206.5859},{"date":"2020-09-14","close":59114.9805},{"date":"2020-09-15","close":59858.9922},{"date":"2020-09-16","close":61076.4688},{"date":"2020-09-17","close":61549.9219},{"date":"2020-09-18","close":60535.3711},{"date":"2020-09-21","close":61076.4688},{"date":"2020-09-22","close":59656.0781},{"date":"2020-09-23","close":58912.0742},{"date":"2020-09-24","close":57424.0586},{"date":"2020-09-25","close":58370.9688},{"date":"2020-09-28","close":59182.6289},{"date":"2020-09-29","close":59656.0781},{"date":"2020-10-05","close":61617.5703},{"date":"2020-10-06","close":60873.5547},{"date":"2020-10-07","close":60738.2852},{"date":"2020-10-08","close":60738.2852},{"date":"2020-10-12","close":59858.9922},{"date":"2020-10-13","close":59656.0781},{"date":"2020-10-14","close":60197.1797},{"date":"2020-10-15","close":59317.8906},{"date":"2020-10-16","close":57491.6875},{"date":"2020-10-19","close":56747.6797},{"date":"2020-10-20","close":55327.3008},{"date":"2020-10-21","close":55800.7539},{"date":"2020-10-22","close":55259.6602},{"date":"2020-10-23","close":56274.2227},{"date":"2020-10-26","close":57018.2344},{"date":"2020-10-27","close":57221.1523},{"date":"2020-10-28","close":57085.8711},{"date":"2020-10-29","close":55665.4727},{"date":"2020-10-30","close":54042.1914},{"date":"2020-11-02","close":55259.6602},{"date":"2020-11-03","close":55259.6602},{"date":"2020-11-04","close":55259.6602},{"date":"2020-11-05","close":55868.3906},{"date":"2020-11-06","close":55665.4727},{"date":"2020-11-09","close":56274.2227},{"date":"2020-11-10","close":56544.7617},{"date":"2020-11-11","close":57424.0586},{"date":"2020-11-12","close":57694.5977},{"date":"2020-11-13","close":58100.4258},{"date":"2020-11-16","close":58168.0703},{"date":"2020-11-17","close":58100.4258},{"date":"2020-11-18","close":57694.5977},{"date":"2020-11-19","close":57491.6875},{"date":"2020-11-20","close":57897.5156},{"date":"2020-11-23","close":58641.5195},{"date":"2020-11-24","close":58844.4414},{"date":"2020-11-25","close":57694.5977},{"date":"2020-11-26","close":57491.6875},{"date":"2020-11-27","close":58168.0703},{"date":"2020-11-30","close":58573.8906},{"date":"2020-12-01","close":59047.3516},{"date":"2020-12-02","close":59520.8125},{"date":"2020-12-03","close":62158.6641},{"date":"2020-12-04","close":62091.0273},{"date":"2020-12-07","close":61685.2188},{"date":"2020-12-08","close":60467.7305},{"date":"2020-12-09","close":60805.8984},{"date":"2020-12-10","close":60941.1875},{"date":"2020-12-11","close":61414.6523},{"date":"2020-12-14","close":61820.4844},{"date":"2020-12-15","close":61888.1211},{"date":"2020-12-16","close":62496.8516},{"date":"2020-12-17","close":62496.8516},{"date":"2020-12-18","close":62902.6641},{"date":"2020-12-21","close":61617.5703},{"date":"2020-12-22","close":60805.8984},{"date":"2020-12-23","close":61482.2891},{"date":"2020-12-24","close":61955.7383},{"date":"2020-12-28","close":62226.2969},{"date":"2020-12-29","close":62856.2656},{"date":"2020-12-30","close":62716.2578},{"date":"2021-01-04","close":64956.1328},{"date":"2021-01-05","close":64816.1445},{"date":"2021-01-06","close":63136.2344},{"date":"2021-01-07","close":63486.2148},{"date":"2021-01-08","close":72095.7188},{"date":"2021-01-11","close":80495.2188},{"date":"2021-01-12","close":78745.3203},{"date":"2021-01-13","close":77695.375},{"date":"2021-01-14","close":75945.4766},{"date":"2021-01-15","close":74545.5547},{"date":"2021-01-18","close":74895.5312},{"date":"2021-01-19","close":82245.1016},{"date":"2021-01-20","close":80145.2266},{"date":"2021-01-21","close":85394.9141},{"date":"2021-01-22","close":82245.1016},{"date":"2021-01-25","close":83995.0},{"date":"2021-01-26","close":80495.2188},{"date":"2021-01-27","close":78395.3438},{"date":"2021-01-28","close":76645.4375},{"date":"2021-01-29","close":72095.7188},{"date":"2021-02-01","close":75595.5},{"date":"2021-02-02","close":75245.5312},{"date":"2021-02-03","close":77695.375},{"date":"2021-02-04","close":79795.25},{"date":"2021-02-05","close":79795.25},{"date":"2021-02-08","close":74895.5312},{"date":"2021-02-09","close":75595.5},{"date":"2021-02-10","close":79095.2969},{"date":"2021-02-15","close":80845.1953},{"date":"2021-02-16","close":81195.1719},{"date":"2021-02-17","close":80145.2266},{"date":"2021-02-18","close":77345.4141},{"date":"2021-02-19","close":76995.4375},{"date":"2021-02-22","close":75595.5},{"date":"2021-02-23","close":75945.4766},{"date":"2021-02-24","close":72445.6953},{"date":"2021-02-25","close":74895.5312},{"date":"2021-02-26","close":71395.7578},{"date":"2021-03-02","close":73145.6406},{"date":"2021-03-03","close":72445.6953},{"date":"2021-03-04","close":71395.7578},{"date":"2021-03-05","close":70695.7969},{"date":"2021-03-08","close":68945.8906},{"date":"2021-03-09","close":69155.8906},{"date":"2021-03-10","close":67825.9688},{"date":"2021-03-11","close":68735.9141},{"date":"2021-03-12","close":71045.7734},{"date":"2021-03-15","close":71395.7578},{"date":"2021-03-16","close":71045.7734},{"date":"2021-03-17","close":69575.8672},{"date":"2021-03-18","close":71745.75},{"date":"2021-03-19","close":69995.8359},{"date":"2021-03-22","close":70345.8047},{"date":"2021-03-23","close":70345.8047},{"date":"2021-03-24","close":68805.9219},{"date":"2021-03-25","close":68105.9375},{"date":"2021-03-26","close":68385.9297},{"date":"2021-03-29","close":68525.9375},{"date":"2021-03-30","close":69715.8594},{"date":"2021-03-31","close":68595.9297},{"date":"2021-04-01","close":68945.8906},{"date":"2021-04-02","close":73845.6094},{"date":"2021-04-05","close":74545.5547},{"date":"2021-04-06","close":73845.6094},{"date":"2021-04-07","close":73495.6328},{"date":"2021-04-08","close":73845.6094},{"date":"2021-04-09","close":73145.6406},{"date":"2021-04-12","close":74545.5547},{"date":"2021-04-13","close":75595.5},{"date":"2021-04-14","close":75945.4766},{"date":"2021-04-15","close":75245.5312},{"date":"2021-04-16","close":74895.5312},{"date":"2021-04-19","close":74895.5312},{"date":"2021-04-20","close":75245.5312},{"date":"2021-04-21","close":72795.6562},{"date":"2021-04-22","close":74195.5859},{"date":"2021-04-23","close":73495.6328},{"date":"2021-04-26","close":74545.5547},{"date":"2021-04-27","close":73845.6094},{"date":"2021-04-28","close":73845.6094},{"date":"2021-04-29","close":74895.5312},{"date":"2021-04-30","close":74195.5859},{"date":"2021-05-03","close":74195.5859},{"date":"2021-05-04","close":74545.5547},{"date":"2021-05-06","close":75245.5312},{"date":"2021-05-07","close":77695.375},{"date":"2021-05-10","close":79445.2656},{"date":"2021-05-11","close":78745.3203},{"date":"2021-05-12","close":78745.3203},{"date":"2021-05-13","close":79095.2969},{"date":"2021-05-14","close":79095.2969},{"date":"2021-05-17","close":77695.375},{"date":"2021-05-18","close":78045.3438},{"date":"2021-05-20","close":76645.4375},{"date":"2021-05-21","close":76645.4375},{"date":"2021-05-24","close":77695.375},{"date":"2021-05-25","close":77695.375},{"date":"2021-05-26","close":77345.4141},{"date":"2021-05-27","close":73845.6094},{"date":"2021-05-28","close":76645.4375},{"date":"2021-05-31","close":78395.3438},{"date":"2021-06-01","close":78395.3438},{"date":"2021-06-02","close":78745.3203},{"date":"2021-06-03","close":79095.2969},{"date":"2021-06-04","close":81895.125},{"date":"2021-06-07","close":83295.0469},{"date":"2021-06-08","close":84344.9844},{"date":"2021-06-09","close":82595.0781},{"date":"2021-06-10","close":80845.1953},{"date":"2021-06-11","close":81545.1484},{"date":"2021-06-14","close":80845.1953},{"date":"2021-06-15","close":81195.1719},{"date":"2021-06-16","close":81895.125},{"date":"2021-06-17","close":81545.1484},{"date":"2021-06-18","close":81195.1719},{"date":"2021-06-21","close":79795.25},{"date":"2021-06-22","close":81545.1484},{"date":"2021-06-23","close":82245.1016},{"date":"2021-06-24","close":81895.125},{"date":"2021-06-25","close":82245.1016},{"date":"2021-06-28","close":82245.1016},{"date":"2021-06-29","close":81186.1641},{"date":"2021-06-30","close":81186.1641},{"date":"2021-07-01","close":81186.1641},{"date":"2021-07-02","close":80480.1875},{"date":"2021-07-05","close":80480.1875},{"date":"2021-07-06","close":80127.2109},{"date":"2021-07-07","close":79068.2734},{"date":"2021-07-08","close":79068.2734},{"date":"2021-07-09","close":77303.3438},{"date":"2021-07-12","close":78362.2812},{"date":"2021-07-13","close":79068.2734},{"date":"2021-07-14","close":79068.2734},{"date":"2021-07-15","close":80127.2109},{"date":"2021-07-16","close":80833.1719},{"date":"2021-07-19","close":79421.2578},{"date":"2021-07-20","close":79068.2734},{"date":"2021-07-21","close":78009.3203},{"date":"2021-07-22","close":77656.3516},{"date":"2021-07-23","close":76244.3906},{"date":"2021-07-26","close":75538.4219},{"date":"2021-07-27","close":75538.4219},{"date":"2021-07-28","close":74832.4688},{"date":"2021-07-29","close":74479.4766},{"date":"2021-07-30","close":73420.5312},{"date":"2021-08-02","close":74479.4766},{"date":"2021-08-03","close":75185.4453},{"date":"2021-08-04","close":75538.4219},{"date":"2021-08-05","close":74832.4688},{"date":"2021-08-06","close":73773.5078},{"date":"2021-08-09","close":73067.5469},{"date":"2021-08-10","close":72714.5625},{"date":"2021-08-11","close":72361.5781},{"date":"2021-08-12","close":72361.5781},{"date":"2021-08-13","close":70596.6562},{"date":"2021-08-17","close":69608.3125},{"date":"2021-08-18","close":69820.0938},{"date":"2021-08-19","close":69890.6875},{"date":"2021-08-20","close":68337.5703},{"date":"2021-08-23","close":68902.3438},{"date":"2021-08-24","close":69467.1094},{"date":"2021-08-25","close":69678.8984},{"date":"2021-08-26","close":69678.8984},{"date":"2021-08-27","close":68902.3438},{"date":"2021-08-30","close":69043.5312},{"date":"2021-08-31","close":70102.4844},{"date":"2021-09-01","close":71302.625},{"date":"2021-09-02","close":70102.4844},{"date":"2021-09-03","close":71302.625},{"date":"2021-09-06","close":70949.6484},{"date":"2021-09-07","close":70455.4609},{"date":"2021-09-08","close":71302.625},{"date":"2021-09-09","close":69820.0938},{"date":"2021-09-10","close":69396.5234},{"date":"2021-09-13","close":69255.3203},{"date":"2021-09-14","close":70243.6797},{"date":"2021-09-15","close":70384.875},{"date":"2021-09-16","close":70455.4609},{"date":"2021-09-17","close":68831.7422},{"date":"2021-09-23","close":69396.5234},{"date":"2021-09-24","close":69325.9219},{"date":"2021-09-27","close":68972.9375},{"date":"2021-09-28","close":68266.9766},{"date":"2021-09-29","close":67984.5703},{"date":"2021-09-30","close":67419.8047},{"date":"2021-10-01","close":65513.6992},{"date":"2021-10-05","close":64595.9531},{"date":"2021-10-06","close":65725.4844},{"date":"2021-10-07","close":67631.5938},{"date":"2021-10-08","close":67843.3906},{"date":"2021-10-12","close":67560.9922},{"date":"2021-10-13","close":69537.6953},{"date":"2021-10-14","close":69961.2812},{"date":"2021-10-15","close":70384.875},{"date":"2021-10-18","close":70596.6562},{"date":"2021-10-19","close":70455.4609},{"date":"2021-10-20","close":69961.2812},{"date":"2021-10-21","close":69537.6953},{"date":"2021-10-22","close":69184.7344},{"date":"2021-10-25","close":69608.3125},{"date":"2021-10-26","close":70596.6562},{"date":"2021-10-27","close":70455.4609},{"date":"2021-10-28","close":70314.2812},{"date":"2021-10-29","close":69114.1406},{"date":"2021-11-01","close":68690.5391},{"date":"2021-11-02","close":69890.6875},{"date":"2021-11-03","close":69608.3125},{"date":"2021-11-04","close":71302.625},{"date":"2021-11-05","close":72008.5938},{"date":"2021-11-08","close":72008.5938},{"date":"2021-11-09","close":70949.6484},{"date":"2021-11-10","close":70455.4609},{"date":"2021-11-11","close":69890.6875},{"date":"2021-11-12","close":70949.6484},{"date":"2021-11-15","close":71655.6016},{"date":"2021-11-16","close":70596.6562},{"date":"2021-11-17","close":70384.875},{"date":"2021-11-18","close":70102.4844},{"date":"2021-11-19","close":71302.625},{"date":"2021-11-22","close":72714.5625},{"date":"2021-11-23","close":71302.625},{"date":"2021-11-24","close":70949.6484},{"date":"2021-11-25","close":69890.6875},{"date":"2021-11-26","close":68337.5703},{"date":"2021-11-29","close":67066.8359},{"date":"2021-11-30","close":65443.1055},{"date":"2021-12-01","close":67208.0234},{"date":"2021-12-02","close":69608.3125},{"date":"2021-12-03","close":69678.8984},{"date":"2021-12-06","close":70314.2812},{"date":"2021-12-07","close":70596.6562},{"date":"2021-12-08","close":70455.4609},{"date":"2021-12-09","close":70243.6797},{"date":"2021-12-10","close":70596.6562},{"date":"2021-12-13","close":71655.6016},{"date":"2021-12-14","close":72361.5781},{"date":"2021-12-15","close":71655.6016},{"date":"2021-12-16","close":72008.5938},{"date":"2021-12-17","close":71655.6016},{"date":"2021-12-20","close":70455.4609},{"date":"2021-12-21","close":70949.6484},{"date":"2021-12-22","close":72008.5938},{"date":"2021-12-23","close":72008.5938},{"date":"2021-12-24","close":74126.5},{"date":"2021-12-27","close":73773.5078},{"date":"2021-12-28","close":74126.5},{"date":"2021-12-29","close":74199.9531},{"date":"2021-12-30","close":74199.9531},{"date":"2022-01-03","close":100500.0},{"date":"2022-01-04","close":73832.625},{"date":"2022-01-05","close":75301.9297},{"date":"2022-01-06","close":74199.9531},{"date":"2022-01-07","close":74199.9531},{"date":"2022-01-10","close":73832.625},{"date":"2022-01-11","close":74567.2812},{"date":"2022-01-12","close":75669.2656},{"date":"2022-01-13","close":76036.5938},{"date":"2022-01-14","close":76036.5938},{"date":"2022-01-17","close":75669.2656},{"date":"2022-01-18","close":74934.6172},{"date":"2022-01-19","close":73832.625},{"date":"2022-01-20","close":73465.3047},{"date":"2022-01-21","close":73832.625},{"date":"2022-01-24","close":72142.9297},{"date":"2022-01-25","close":71628.6719},{"date":"2022-01-26","close":71628.6719},{"date":"2022-01-27","close":69571.6328},{"date":"2022-01-28","close":70453.2109},{"date":"2022-02-03","close":70967.4844},{"date":"2022-02-04","close":70747.0859},{"date":"2022-02-07","close":69498.1875},{"date":"2022-02-08","close":69498.1875},{"date":"2022-02-09","close":69498.1875},{"date":"2022-02-10","close":71555.2031},{"date":"2022-02-11","close":71555.2031},{"date":"2022-02-14","close":70232.8203},{"date":"2022-02-15","close":70232.8203},{"date":"2022-02-16","close":70379.7656},{"date":"2022-02-17","close":70453.2109},{"date":"2022-02-18","close":69938.9609},{"date":"2022-02-21","close":69938.9609},{"date":"2022-02-22","close":69938.9609},{"date":"2022-02-23","close":69938.9609},{"date":"2022-02-24","close":65824.9062},{"date":"2022-02-25","close":65310.6797},{"date":"2022-02-28","close":65310.6797},{"date":"2022-03-02","close":63547.4922},{"date":"2022-03-03","close":63547.4922},{"date":"2022-03-04","close":63547.4922},{"date":"2022-03-07","close":62739.3594},{"date":"2022-03-08","close":62886.3047},{"date":"2022-03-10","close":62886.3047},{"date":"2022-03-11","close":62886.3047},{"date":"2022-03-14","close":61857.793},{"date":"2022-03-15","close":61857.793},{"date":"2022-03-16","close":61857.793},{"date":"2022-03-17","close":61857.793},{"date":"2022-03-18","close":62886.3047},{"date":"2022-03-21","close":62886.3047},{"date":"2022-03-22","close":61710.8516},{"date":"2022-03-23","close":61637.3945},{"date":"2022-03-24","close":62078.1953},{"date":"2022-03-25","close":61416.9766},{"date":"2022-03-28","close":61710.8516},{"date":"2022-03-29","close":62812.8281},{"date":"2022-03-30","close":64649.4727},{"date":"2022-03-31","close":63620.9453},{"date":"2022-04-01","close":62812.8281},{"date":"2022-04-04","close":62959.7617},{"date":"2022-04-05","close":63033.2344},{"date":"2022-04-06","close":63694.4219},{"date":"2022-04-07","close":63253.6328},{"date":"2022-04-08","close":63327.0977},{"date":"2022-04-11","close":64282.1523},{"date":"2022-04-12","close":63841.3398},{"date":"2022-04-13","close":64208.6758},{"date":"2022-04-14","close":64796.3906},{"date":"2022-04-15","close":65310.6797},{"date":"2022-04-18","close":66265.6953},{"date":"2022-04-19","close":66853.4219},{"date":"2022-04-20","close":67294.2188},{"date":"2022-04-21","close":68616.5859},{"date":"2022-04-22","close":68690.0469},{"date":"2022-04-25","close":67588.0781},{"date":"2022-04-26","close":69277.7734},{"date":"2022-04-27","close":69938.9609},{"date":"2022-04-28","close":70526.6797},{"date":"2022-04-29","close":69865.5078},{"date":"2022-05-02","close":70453.2109},{"date":"2022-05-03","close":69498.1875},{"date":"2022-05-04","close":69571.6328},{"date":"2022-05-06","close":68983.9219},{"date":"2022-05-09","close":92500.0},{"date":"2022-05-10","close":67955.4141},{"date":"2022-05-11","close":68028.875},{"date":"2022-05-12","close":66853.4219},{"date":"2022-05-13","close":68028.875},{"date":"2022-05-16","close":67808.4844},{"date":"2022-05-17","close":67955.4141},{"date":"2022-05-18","close":67514.6094},{"date":"2022-05-19","close":66926.8984},{"date":"2022-05-20","close":68396.1875},{"date":"2022-05-23","close":68690.0469},{"date":"2022-05-24","close":68175.8047},{"date":"2022-05-25","close":67808.4844},{"date":"2022-05-26","close":67808.4844},{"date":"2022-05-27","close":68028.875},{"date":"2022-05-30","close":68175.8047},{"date":"2022-05-31","close":67514.6094},{"date":"2022-06-02","close":67073.8203},{"date":"2022-06-03","close":67147.2891},{"date":"2022-06-07","close":66633.0234},{"date":"2022-06-08","close":66779.9609},{"date":"2022-06-09","close":67073.8203},{"date":"2022-06-10","close":67514.6094},{"date":"2022-06-13","close":64649.4727},{"date":"2022-06-14","close":63327.0977},{"date":"2022-06-15","close":63033.2344},{"date":"2022-06-16","close":62445.5039},{"date":"2022-06-17","close":62151.6523},{"date":"2022-06-20","close":61710.8516},{"date":"2022-06-21","close":62225.1172},{"date":"2022-06-22","close":61710.8516},{"date":"2022-06-23","close":60902.7422},{"date":"2022-06-24","close":61857.793},{"date":"2022-06-27","close":64355.6016},{"date":"2022-06-28","close":65677.9766},{"date":"2022-06-29","close":63151.9023},{"date":"2022-06-30","close":65083.6094},{"date":"2022-07-01","close":65009.3242},{"date":"2022-07-04","close":64043.4688},{"date":"2022-07-05","close":63671.9766},{"date":"2022-07-06","close":62631.8359},{"date":"2022-07-07","close":63597.6914},{"date":"2022-07-08","close":64192.0586},{"date":"2022-07-11","close":64935.0195},{"date":"2022-07-12","close":65157.9141},{"date":"2022-07-13","close":65677.9844},{"date":"2022-07-14","close":66272.3594},{"date":"2022-07-15","close":66792.4141},{"date":"2022-07-18","close":67609.6875},{"date":"2022-07-19","close":68129.7656},{"date":"2022-07-20","close":68501.2656},{"date":"2022-07-21","close":69169.9062},{"date":"2022-07-22","close":69838.5859},{"date":"2022-07-25","close":70878.7344},{"date":"2022-07-26","close":70432.9609},{"date":"2022-07-27","close":70432.9609},{"date":"2022-07-28","close":70507.25},{"date":"2022-07-29","close":69987.1719},{"date":"2022-08-01","close":69169.9062},{"date":"2022-08-02","close":69467.0859},{"date":"2022-08-03","close":70210.0703},{"date":"2022-08-04","close":70135.7656},{"date":"2022-08-05","close":69541.3984},{"date":"2022-08-08","close":69689.9766},{"date":"2022-08-09","close":68798.4297},{"date":"2022-08-10","close":68352.6484},{"date":"2022-08-11","close":68501.2656},{"date":"2022-08-12","close":69318.5078},{"date":"2022-08-16","close":70507.25},{"date":"2022-08-17","close":68501.2656},{"date":"2022-08-18","close":66718.1406},{"date":"2022-08-19","close":67312.4922},{"date":"2022-08-22","close":66495.2422},{"date":"2022-08-23","close":66866.7266},{"date":"2022-08-24","close":67386.7891},{"date":"2022-08-25","close":68278.3516},{"date":"2022-08-26","close":68278.3516},{"date":"2022-08-29","close":67238.2109},{"date":"2022-08-30","close":69095.6094},{"date":"2022-08-31","close":69318.5078},{"date":"2022-09-01","close":69095.6094},{"date":"2022-09-02","close":69169.9062},{"date":"2022-09-05","close":69912.8672},{"date":"2022-09-06","close":69987.1719},{"date":"2022-09-07","close":70061.4531},{"date":"2022-09-08","close":70284.3672},{"date":"2022-09-13","close":70210.0703},{"date":"2022-09-14","close":69615.7031},{"date":"2022-09-15","close":69467.0859},{"date":"2022-09-16","close":69689.9766},{"date":"2022-09-19","close":68947.0312},{"date":"2022-09-20","close":68352.6484},{"date":"2022-09-21","close":67683.9922},{"date":"2022-09-22","close":67609.6875},{"date":"2022-09-23","close":67015.3047},{"date":"2022-09-26","close":63969.1719},{"date":"2022-09-27","close":64192.0586},{"date":"2022-09-28","close":62780.4375},{"date":"2022-09-29","close":63894.8711},{"date":"2022-09-30","close":62186.0469},{"date":"2022-10-04","close":62929.0234},{"date":"2022-10-05","close":62037.4648},{"date":"2022-10-06","close":62408.9375},{"date":"2022-10-07","close":62334.6484},{"date":"2022-10-11","close":58991.3164},{"date":"2022-10-12","close":59437.082},{"date":"2022-10-13","close":58694.125},{"date":"2022-10-14","close":58917.0117},{"date":"2022-10-17","close":58842.7188},{"date":"2022-10-18","close":58694.125},{"date":"2022-10-19","close":58694.125},{"date":"2022-10-20","close":58768.418},{"date":"2022-10-21","close":58619.8242},{"date":"2022-10-24","close":57356.7852},{"date":"2022-10-25","close":57208.1914},{"date":"2022-10-26","close":57356.7852},{"date":"2022-10-27","close":58396.9375},{"date":"2022-10-28","close":58917.0117},{"date":"2022-10-31","close":59288.5},{"date":"2022-11-01","close":58917.0117},{"date":"2022-11-02","close":59585.6758},{"date":"2022-11-03","close":58248.3477},{"date":"2022-11-04","close":58471.2344},{"date":"2022-11-07","close":60625.8359},{"date":"2022-11-08","close":60551.5391},{"date":"2022-11-09","close":61368.7969},{"date":"2022-11-10","close":61294.4922},{"date":"2022-11-11","close":61443.0938},{"date":"2022-11-14","close":63300.4961},{"date":"2022-11-15","close":63077.6133},{"date":"2022-11-16","close":61368.7969},{"date":"2022-11-17","close":60625.8359},{"date":"2022-11-18","close":60997.3047},{"date":"2022-11-21","close":59585.6758},{"date":"2022-11-22","close":59511.3867},{"date":"2022-11-23","close":59808.5664},{"date":"2022-11-24","close":59882.8672},{"date":"2022-11-25","close":60105.7617},{"date":"2022-11-28","close":59808.5664},{"date":"2022-11-29","close":59659.9727},{"date":"2022-11-30","close":61071.6016},{"date":"2022-12-01","close":60997.3047},{"date":"2022-12-02","close":59882.8672},{"date":"2022-12-05","close":59288.5},{"date":"2022-12-06","close":59288.5},{"date":"2022-12-07","close":59214.1992},{"date":"2022-12-08","close":59139.8984},{"date":"2022-12-09","close":59065.6133},{"date":"2022-12-12","close":59585.6758},{"date":"2022-12-13","close":58545.5352},{"date":"2022-12-14","close":60180.0547},{"date":"2022-12-15","close":60105.7617},{"date":"2022-12-16","close":60328.6484},{"date":"2022-12-19","close":59362.7891},{"date":"2022-12-20","close":59214.1992},{"date":"2022-12-21","close":59214.1992},{"date":"2022-12-22","close":60031.457},{"date":"2022-12-23","close":59511.3867},{"date":"2022-12-26","close":59659.9727},{"date":"2022-12-27","close":60254.3477},{"date":"2022-12-28","close":61700.4531},{"date":"2022-12-29","close":59370.6289},{"date":"2023-01-02","close":59932.9961},{"date":"2023-01-03","close":60575.7148},{"date":"2023-01-04","close":61620.1172},{"date":"2023-01-05","close":61861.125},{"date":"2023-01-06","close":62825.207},{"date":"2023-01-09","close":64030.293},{"date":"2023-01-10","close":64190.9766},{"date":"2023-01-11","close":64030.293},{"date":"2023-01-12","close":64673.0078},{"date":"2023-01-13","close":65717.4141},{"date":"2023-01-16","close":64914.0273},{"date":"2023-01-17","close":64753.3359},{"date":"2023-01-18","close":64271.3047},{"date":"2023-01-19","close":64833.6758},{"date":"2023-01-20","close":64190.9766},{"date":"2023-01-25","close":64431.9883},{"date":"2023-01-26","close":67002.8359},{"date":"2023-01-27","close":69493.3438},{"date":"2023-01-30","close":69895.0469},{"date":"2023-01-31","close":69011.3203},{"date":"2023-02-01","close":70136.0703},{"date":"2023-02-02","close":69814.7109},{"date":"2023-02-03","close":70698.4375},{"date":"2023-02-06","close":69332.6641},{"date":"2023-02-07","close":69172.0},{"date":"2023-02-08","close":70055.7266},{"date":"2023-02-09","close":71180.4844},{"date":"2023-02-10","close":71019.8047},{"date":"2023-02-13","close":72706.9297},{"date":"2023-02-14","close":74715.3984},{"date":"2023-02-15","close":75036.7344},{"date":"2023-02-16","close":75920.4844},{"date":"2023-02-17","close":76482.8594},{"date":"2023-02-20","close":75599.125},{"date":"2023-02-21","close":76723.8906},{"date":"2023-02-22","close":74715.3984},{"date":"2023-02-23","close":75358.1016},{"date":"2023-02-24","close":74715.3984},{"date":"2023-02-27","close":74072.6875},{"date":"2023-02-28","close":75599.125},{"date":"2023-03-02","close":75920.4844},{"date":"2023-03-03","close":74715.3984},{"date":"2023-03-06","close":75920.4844},{"date":"2023-03-07","close":75518.7891},{"date":"2023-03-08","close":75840.1484},{"date":"2023-03-09","close":76000.8359},{"date":"2023-03-10","close":75358.1016},{"date":"2023-03-13","close":76964.8984},{"date":"2023-03-14","close":76884.5469},{"date":"2023-03-15","close":76964.8984},{"date":"2023-03-16","close":76563.2031},{"date":"2023-03-17","close":76643.5391},{"date":"2023-03-20","close":74313.7109},{"date":"2023-03-21","close":74072.6875},{"date":"2023-03-22","close":75036.7344},{"date":"2023-03-23","close":74795.7344},{"date":"2023-03-24","close":74795.7344},{"date":"2023-03-27","close":73831.6641},{"date":"2023-03-28","close":76000.8359},{"date":"2023-03-29","close":76804.2109},{"date":"2023-03-30","close":76723.8906},{"date":"2023-03-31","close":76964.8984},{"date":"2023-04-03","close":77286.2422},{"date":"2023-04-04","close":76723.8906},{"date":"2023-04-05","close":77687.9375},{"date":"2023-04-06","close":76723.8906},{"date":"2023-04-07","close":75840.1484},{"date":"2023-04-10","close":76723.8906},{"date":"2023-04-11","close":77607.6094},{"date":"2023-04-12","close":79937.4453},{"date":"2023-04-13","close":79214.3828},{"date":"2023-04-14","close":79134.0391},{"date":"2023-04-17","close":78732.3516},{"date":"2023-04-18","close":79535.7578},{"date":"2023-04-19","close":80499.8047},{"date":"2023-04-20","close":79776.7734},{"date":"2023-04-21","close":80339.1328},{"date":"2023-04-24","close":80339.1328},{"date":"2023-04-25","close":84356.1016},{"date":"2023-04-26","close":90783.2188},{"date":"2023-04-27","close":90381.5391},{"date":"2023-04-28","close":88935.4141},{"date":"2023-05-02","close":89658.4766},{"date":"2023-05-03","close":89497.7891},{"date":"2023-05-04","close":89337.1328},{"date":"2023-05-08","close":90381.5391},{"date":"2023-05-09","close":91265.25},{"date":"2023-05-10","close":91666.9531},{"date":"2023-05-11","close":90301.1875},{"date":"2023-05-12","close":89337.1328},{"date":"2023-05-15","close":87971.3516},{"date":"2023-05-16","close":88051.6953},{"date":"2023-05-17","close":90301.1875},{"date":"2023-05-18","close":91666.9531},{"date":"2023-05-19","close":89979.8359},{"date":"2023-05-22","close":89979.8359},{"date":"2023-05-23","close":89899.4766},{"date":"2023-05-24","close":89417.4453},{"date":"2023-05-25","close":87971.3516},{"date":"2023-05-26","close":87649.9922},{"date":"2023-05-30","close":85641.5078},{"date":"2023-05-31","close":84757.7891},{"date":"2023-06-01","close":84195.4219},{"date":"2023-06-02","close":86444.9062},{"date":"2023-06-05","close":88373.0547},{"date":"2023-06-07","close":85721.8594},{"date":"2023-06-08","close":86685.9219},{"date":"2023-06-09","close":86685.9219},{"date":"2023-06-12","close":86364.5703},{"date":"2023-06-13","close":86043.2109},{"date":"2023-06-14","close":86364.5703},{"date":"2023-06-15","close":87248.3125},{"date":"2023-06-16","close":85721.8594},{"date":"2023-06-19","close":85802.2031},{"date":"2023-06-20","close":85320.1641},{"date":"2023-06-21","close":88774.7422},{"date":"2023-06-22","close":88292.7109},{"date":"2023-06-23","close":88212.3672},{"date":"2023-06-26","close":89979.8359},{"date":"2023-06-27","close":90301.1875},{"date":"2023-06-28","close":89658.4766},{"date":"2023-06-29","close":88762.7031},{"date":"2023-06-30","close":89332.7422},{"date":"2023-07-03","close":89658.4688},{"date":"2023-07-04","close":90472.8047},{"date":"2023-07-05","close":91205.7109},{"date":"2023-07-06","close":91450.0234},{"date":"2023-07-07","close":89414.1719},{"date":"2023-07-10","close":90879.9766},{"date":"2023-07-11","close":90879.9766},{"date":"2023-07-12","close":90228.5078},{"date":"2023-07-13","close":89739.9141},{"date":"2023-07-14","close":90391.375},{"date":"2023-07-17","close":88274.0938},{"date":"2023-07-18","close":85831.1016},{"date":"2023-07-19","close":86889.7188},{"date":"2023-07-20","close":85586.7812},{"date":"2023-07-21","close":85261.0625},{"date":"2023-07-24","close":84446.7031},{"date":"2023-07-25","close":86401.1328},{"date":"2023-07-26","close":85505.3594},{"date":"2023-07-27","close":86563.9922},{"date":"2023-07-28","close":88518.4062},{"date":"2023-07-31","close":88274.0938},{"date":"2023-08-01","close":89088.4375},{"date":"2023-08-02","close":86075.3906},{"date":"2023-08-03","close":85668.2188},{"date":"2023-08-04","close":87052.5938},{"date":"2023-08-07","close":85342.5},{"date":"2023-08-08","close":85098.1953},{"date":"2023-08-09","close":84283.8594},{"date":"2023-08-10","close":83062.3516},{"date":"2023-08-11","close":83062.3516},{"date":"2023-08-14","close":83958.1172},{"date":"2023-08-16","close":83143.7812},{"date":"2023-08-17","close":85342.5},{"date":"2023-08-18","close":85016.75},{"date":"2023-08-21","close":84121.0},{"date":"2023-08-22","close":84691.0078},{"date":"2023-08-23","close":84691.0078},{"date":"2023-08-24","close":84365.2891},{"date":"2023-08-25","close":83876.6797},{"date":"2023-08-28","close":83876.6797},{"date":"2023-08-29","close":83876.6797},{"date":"2023-08-30","close":83388.0859},{"date":"2023-08-31","close":84772.4531},{"date":"2023-09-01","close":84283.8594},{"date":"2023-09-04","close":84283.8594},{"date":"2023-09-05","close":83143.7812},{"date":"2023-09-06","close":82818.0391},{"date":"2023-09-07","close":82410.8672},{"date":"2023-09-08","close":82329.4297},{"date":"2023-09-11","close":83795.25},{"date":"2023-09-12","close":83469.5156},{"date":"2023-09-13","close":85179.625},{"date":"2023-09-14","close":86401.1328},{"date":"2023-09-15","close":86808.2812},{"date":"2023-09-18","close":85668.2188},{"date":"2023-09-19","close":86156.8203},{"date":"2023-09-20","close":87134.0234},{"date":"2023-09-21","close":87541.2109},{"date":"2023-09-22","close":87459.7656},{"date":"2023-09-25","close":87378.3281},{"date":"2023-09-26","close":86965.3906},{"date":"2023-09-27","close":87460.9219},{"date":"2023-10-04","close":86800.2031},{"date":"2023-10-05","close":86387.2734},{"date":"2023-10-06","close":86635.0391},{"date":"2023-10-10","close":84818.0938},{"date":"2023-10-11","close":85313.6406},{"date":"2023-10-12","close":85643.9609},{"date":"2023-10-13","close":85313.6406},{"date":"2023-10-16","close":84983.2734},{"date":"2023-10-17","close":86222.0938},{"date":"2023-10-18","close":88534.5547},{"date":"2023-10-19","close":87543.5234},{"date":"2023-10-20","close":85643.9609},{"date":"2023-10-23","close":85726.5625},{"date":"2023-10-24","close":85726.5625},{"date":"2023-10-25","close":86304.6875},{"date":"2023-10-26","close":84239.9844},{"date":"2023-10-27","close":83827.0391},{"date":"2023-10-30","close":83166.3359},{"date":"2023-10-31","close":82670.8047},{"date":"2023-11-01","close":82670.8047},{"date":"2023-11-02","close":83909.625},{"date":"2023-11-03","close":84239.9844},{"date":"2023-11-06","close":85313.6406},{"date":"2023-11-07","close":85065.8594},{"date":"2023-11-08","close":84735.5},{"date":"2023-11-09","close":84239.9844},{"date":"2023-11-10","close":84570.3359},{"date":"2023-11-13","close":85313.6406},{"date":"2023-11-14","close":86882.7969},{"date":"2023-11-15","close":89690.8125},{"date":"2023-11-16","close":89773.3906},{"date":"2023-11-17","close":89030.0859},{"date":"2023-11-20","close":89773.3906},{"date":"2023-11-21","close":90516.6875},{"date":"2023-11-22","close":90268.9219},{"date":"2023-11-23","close":89855.9844},{"date":"2023-11-24","close":89525.6172},{"date":"2023-11-27","close":89360.4609},{"date":"2023-11-28","close":90268.9219},{"date":"2023-11-29","close":90516.6875},{"date":"2023-11-30","close":90516.6875},{"date":"2023-12-01","close":89938.5703},{"date":"2023-12-04","close":89525.6172},{"date":"2023-12-05","close":90351.5078},{"date":"2023-12-06","close":90351.5078},{"date":"2023-12-07","close":90351.5078},{"date":"2023-12-08","close":90351.5078},{"date":"2023-12-11","close":90599.2734},{"date":"2023-12-12","close":90929.6172},{"date":"2023-12-13","close":91590.3359},{"date":"2023-12-14","close":91920.6875},{"date":"2023-12-15","close":92333.6328},{"date":"2023-12-18","close":91342.5547},{"date":"2023-12-19","close":92251.0312},{"date":"2023-12-20","close":93985.3906},{"date":"2023-12-21","close":93407.2656},{"date":"2023-12-22","close":93076.9141},{"date":"2023-12-26","close":93572.4297},{"date":"2023-12-27","close":92829.1719},{"date":"2023-12-28","close":94315.7422},{"date":"2024-01-02","close":93985.3906},{"date":"2024-01-03","close":92911.7422},{"date":"2024-01-04","close":90929.6172},{"date":"2024-01-05","close":89938.5703},{"date":"2024-01-08","close":90681.8594},{"date":"2024-01-09","close":90516.6875},{"date":"2024-01-10","close":90929.6172},{"date":"2024-01-11","close":91590.3359},{"date":"2024-01-12","close":91590.3359},{"date":"2024-01-15","close":92498.7969},{"date":"2024-01-16","close":92003.2734},{"date":"2024-01-17","close":90599.2734},{"date":"2024-01-18","close":89690.8125},{"date":"2024-01-19","close":90847.0312},{"date":"2024-01-22","close":90268.9219},{"date":"2024-01-23","close":90847.0312},{"date":"2024-01-24","close":92003.2734},{"date":"2024-01-25","close":93159.5078},{"date":"2024-01-26","close":94150.5625},{"date":"2024-01-29","close":98445.1641},{"date":"2024-01-30","close":96793.3828},{"date":"2024-01-31","close":97701.8594},{"date":"2024-02-01","close":101583.5156},{"date":"2024-02-02","close":108355.7344},{"date":"2024-02-05","close":112237.3828},{"date":"2024-02-06","close":113145.8672},{"date":"2024-02-07","close":123551.9844},{"date":"2024-02-08","close":123056.4375},{"date":"2024-02-13","close":127516.2109},{"date":"2024-02-14","close":132554.0625},{"date":"2024-02-15","close":127185.8438},{"date":"2024-02-16","close":134453.625},{"date":"2024-02-19","close":138004.9219},{"date":"2024-02-20","close":132388.8906},{"date":"2024-02-21","close":129663.4844},{"date":"2024-02-22","close":132223.7344},{"date":"2024-02-23","close":132306.3438},{"date":"2024-02-26","close":128094.3438},{"date":"2024-02-27","close":125864.4375},{"date":"2024-02-28","close":136535.375},{"date":"2024-02-29","close":140558.8438},{"date":"2024-03-04","close":147818.5781},{"date":"2024-03-05","close":145631.8906},{"date":"2024-03-06","close":143182.8281},{"date":"2024-03-07","close":140821.2344},{"date":"2024-03-08","close":141783.3438},{"date":"2024-03-11","close":136360.4375},{"date":"2024-03-12","close":137497.4844},{"date":"2024-03-13","close":140821.2344},{"date":"2024-03-14","close":145194.5781},{"date":"2024-03-15","close":137934.8438},{"date":"2024-03-18","close":135835.6094},{"date":"2024-03-19","close":131287.375},{"date":"2024-03-20","close":134698.5469},{"date":"2024-03-21","close":142308.1562},{"date":"2024-03-22","close":138896.9688},{"date":"2024-03-25","close":136622.8281},{"date":"2024-03-26","close":137497.4844},{"date":"2024-03-27","close":139596.6875},{"date":"2024-03-28","close":138888.0938},{"date":"2024-03-29","close":136053.6094},{"date":"2024-04-01","close":131181.9375},{"date":"2024-04-02","close":126575.9453},{"date":"2024-04-03","close":124095.8125},{"date":"2024-04-04","close":130384.7266},{"date":"2024-04-05","close":129764.7031},{"date":"2024-04-08","close":132510.5781},{"date":"2024-04-09","close":129056.0938},{"date":"2024-04-11","close":133662.0781},{"date":"2024-04-12","close":132776.2969},{"date":"2024-04-15","close":135167.875},{"date":"2024-04-16","close":131801.9688},{"date":"2024-04-17","close":128790.3672},{"date":"2024-04-18","close":128701.7812},{"date":"2024-04-19","close":129941.8672},{"date":"2024-04-22","close":134459.25},{"date":"2024-04-23","close":137559.4531},{"date":"2024-04-24","close":139508.1094},{"date":"2024-04-25","close":139330.9688},{"date":"2024-04-26","close":139330.9688},{"date":"2024-04-29","close":142165.4062},{"date":"2024-04-30","close":140836.7812},{"date":"2024-05-02","close":139242.375},{"date":"2024-05-03","close":137382.2812},{"date":"2024-05-07","close":139153.8125},{"date":"2024-05-08","close":139330.9688},{"date":"2024-05-09","close":136673.6719},{"date":"2024-05-10","close":136230.7656},{"date":"2024-05-13","close":136407.9219},{"date":"2024-05-14","close":137382.2812},{"date":"2024-05-16","close":139065.2188},{"date":"2024-05-17","close":138799.5},{"date":"2024-05-20","close":141456.8125},{"date":"2024-05-21","close":141013.8906},{"date":"2024-05-22","close":149605.8438},{"date":"2024-05-23","close":146594.25},{"date":"2024-05-24","close":145531.3438},{"date":"2024-05-27","close":144468.4062},{"date":"2024-05-28","close":143139.7656},{"date":"2024-05-29","close":139862.4375},{"date":"2024-05-30","close":137913.75},{"date":"2024-05-31","close":136053.6094},{"date":"2024-06-03","close":141545.375},{"date":"2024-06-04","close":138090.9219},{"date":"2024-06-05","close":139596.7031},{"date":"2024-06-07","close":139596.7031},{"date":"2024-06-10","close":140482.4531},{"date":"2024-06-11","close":143494.0469},{"date":"2024-06-12","close":142608.2812},{"date":"2024-06-13","close":142165.4062},{"date":"2024-06-14","close":142076.8438},{"date":"2024-06-17","close":146417.1094},{"date":"2024-06-18","close":148011.4688},{"date":"2024-06-19","close":149251.5469},{"date":"2024-06-20","close":149517.2969},{"date":"2024-06-21","close":146682.8281},{"date":"2024-06-24","close":146682.8281},{"date":"2024-06-25","close":151643.0938},{"date":"2024-06-26","close":155629.0469},{"date":"2024-06-27","close":169158.1406},{"date":"2024-06-28","close":164140.7188},{"date":"2024-07-01","close":165395.0781},{"date":"2024-07-02","close":159302.5156},{"date":"2024-07-03","close":164857.4844},{"date":"2024-07-04","close":164947.0938},{"date":"2024-07-05","close":161542.4375},{"date":"2024-07-08","close":163244.7812},{"date":"2024-07-09","close":156704.2344},{"date":"2024-07-10","close":157510.5781},{"date":"2024-07-11","close":155629.0469},{"date":"2024-07-12","close":153837.1406},{"date":"2024-07-15","close":154105.9219},{"date":"2024-07-16","close":155539.4531},{"date":"2024-07-17","close":154016.3281},{"date":"2024-07-18","close":149357.3125},{"date":"2024-07-19","close":150970.0625},{"date":"2024-07-22","close":147923.7812},{"date":"2024-07-23","close":152313.9688},{"date":"2024-07-24","close":150522.0625},{"date":"2024-07-25","close":146490.2344},{"date":"2024-07-26","close":143712.7188},{"date":"2024-07-29","close":146938.2031},{"date":"2024-07-30","close":148282.1562},{"date":"2024-07-31","close":149267.7188},{"date":"2024-08-01","close":150253.2656},{"date":"2024-08-02","close":146221.4219},{"date":"2024-08-05","close":134125.8906},{"date":"2024-08-06","close":139143.2969},{"date":"2024-08-07","close":142458.375},{"date":"2024-08-08","close":142547.9688},{"date":"2024-08-09","close":149626.0938},{"date":"2024-08-12","close":149626.0938},{"date":"2024-08-13","close":148640.5312},{"date":"2024-08-14","close":145863.0469},{"date":"2024-08-16","close":151328.4219},{"date":"2024-08-19","close":150701.25},{"date":"2024-08-20","close":151238.8438},{"date":"2024-08-21","close":151507.625},{"date":"2024-08-22","close":151686.8438},{"date":"2024-08-23","close":152941.1719},{"date":"2024-08-26","close":152134.7969},{"date":"2024-08-27","close":152134.7969},{"date":"2024-08-28","close":157958.5781},{"date":"2024-08-29","close":169606.1094},{"date":"2024-08-30","close":165753.4688},{"date":"2024-09-02","close":163513.5469},{"date":"2024-09-03","close":158585.7344},{"date":"2024-09-04","close":153747.5312},{"date":"2024-09-05","close":152761.9688},{"date":"2024-09-06","close":151866.0},{"date":"2024-09-09","close":151866.0},{"date":"2024-09-10","close":152582.7656},{"date":"2024-09-11","close":148909.3281},{"date":"2024-09-12","close":152941.1719},{"date":"2024-09-13","close":158137.75},{"date":"2024-09-19","close":163244.7812},{"date":"2024-09-20","close":164409.5156},{"date":"2024-09-23","close":162527.9844},{"date":"2024-09-24","close":163513.5469},{"date":"2024-09-25","close":164230.3125},{"date":"2024-09-26","close":167097.4062},{"date":"2024-09-27","close":164108.6719},{"date":"2024-09-30","close":158855.7656},{"date":"2024-10-02","close":157678.375},{"date":"2024-10-04","close":159218.0312},{"date":"2024-10-07","close":163746.3906},{"date":"2024-10-08","close":161391.6406},{"date":"2024-10-10","close":162569.0312},{"date":"2024-10-11","close":161029.3594},{"date":"2024-10-14","close":161029.3594},{"date":"2024-10-15","close":160938.7969},{"date":"2024-10-16","close":157406.6719},{"date":"2024-10-17","close":153602.8281},{"date":"2024-10-18","close":154146.2188},{"date":"2024-10-21","close":156682.125},{"date":"2024-10-22","close":157134.9531},{"date":"2024-10-23","close":158493.4844},{"date":"2024-10-24","close":152787.7188},{"date":"2024-10-25","close":153874.5312},{"date":"2024-10-28","close":152606.5938},{"date":"2024-10-29","close":152606.5938},{"date":"2024-10-30","close":149436.7188},{"date":"2024-10-31","close":145814.0156},{"date":"2024-11-01","close":148168.7656},{"date":"2024-11-04","close":149165.0156},{"date":"2024-11-05","close":148802.75},{"date":"2024-11-06","close":144908.3281},{"date":"2024-11-07","close":144908.3281},{"date":"2024-11-08","close":146810.2344},{"date":"2024-11-11","close":148349.9062},{"date":"2024-11-12","close":144908.3281},{"date":"2024-11-13","close":140651.6406},{"date":"2024-11-14","close":142010.1719},{"date":"2024-11-15","close":144002.6562},{"date":"2024-11-18","close":147625.3438},{"date":"2024-11-19","close":147172.5156},{"date":"2024-11-20","close":149255.5625},{"date":"2024-11-21","close":148349.9062},{"date":"2024-11-22","close":148440.4531},{"date":"2024-11-25","close":148078.2031},{"date":"2024-11-26","close":154146.2188},{"date":"2024-11-27","close":153693.3906},{"date":"2024-11-28","close":147715.9219},{"date":"2024-11-29","close":145089.4531},{"date":"2024-12-02","close":144546.0469},{"date":"2024-12-03","close":145180.0312},{"date":"2024-12-04","close":142644.125},{"date":"2024-12-05","close":140379.9375},{"date":"2024-12-06","close":143368.6719},{"date":"2024-12-09","close":139111.9844},{"date":"2024-12-10","close":144455.4844},{"date":"2024-12-11","close":144817.75},{"date":"2024-12-12","close":144183.7812},{"date":"2024-12-13","close":144093.2188},{"date":"2024-12-16","close":141919.5938},{"date":"2024-12-17","close":140289.3906},{"date":"2024-12-18","close":143912.0781},{"date":"2024-12-19","close":141647.8906},{"date":"2024-12-20","close":140379.9375},{"date":"2024-12-23","close":142281.8594},{"date":"2024-12-24","close":142372.4219},{"date":"2024-12-26","close":144364.9219},{"date":"2024-12-27","close":143096.9844},{"date":"2024-12-30","close":141285.6094},{"date":"2025-01-02","close":142915.8281},{"date":"2025-01-03","close":142825.2656},{"date":"2025-01-06","close":142553.5781},{"date":"2025-01-07","close":141195.0469},{"date":"2025-01-08","close":144817.75},{"date":"2025-01-09","close":144908.3281},{"date":"2025-01-10","close":148983.875},{"date":"2025-01-13","close":147081.9375},{"date":"2025-01-14","close":149436.7188},{"date":"2025-01-15","close":148078.2031},{"date":"2025-01-16","close":148168.7656},{"date":"2025-01-17","close":144908.3281},{"date":"2025-01-20","close":145632.875},{"date":"2025-01-21","close":144546.0469},{"date":"2025-01-22","close":144817.75},{"date":"2025-01-23","close":145180.0312},{"date":"2025-01-24","close":145904.5625},{"date":"2025-01-31","close":150523.5156},{"date":"2025-02-03","close":146629.125},{"date":"2025-02-04","close":148440.4531},{"date":"2025-02-05","close":148531.0312},{"date":"2025-02-06","close":146629.125},{"date":"2025-02-07","close":146719.6719},{"date":"2025-02-10","close":147897.0625},{"date":"2025-02-11","close":147897.0625},{"date":"2025-02-12","close":146357.4219},{"date":"2025-02-13","close":148078.2031},{"date":"2025-02-14","close":148531.0312},{"date":"2025-02-17","close":146447.9844},{"date":"2025-02-18","close":145180.0312},{"date":"2025-02-19","close":145270.5938},{"date":"2025-02-20","close":145814.0156},{"date":"2025-02-21","close":150342.375},{"date":"2025-02-24","close":151700.8906},{"date":"2025-02-25","close":149527.2812},{"date":"2025-02-26","close":151248.0781},{"date":"2025-02-27","close":152470.0781},{"date":"2025-02-28","close":145702.0},{"date":"2025-03-04","close":141283.9062},{"date":"2025-03-05","close":139685.9062},{"date":"2025-03-06","close":139121.9062},{"date":"2025-03-07","close":139591.8906},{"date":"2025-03-10","close":139591.8906},{"date":"2025-03-11","close":139027.8906},{"date":"2025-03-12","close":141377.9375},{"date":"2025-03-13","close":142881.9375},{"date":"2025-03-14","close":140813.9062},{"date":"2025-03-17","close":139497.9062},{"date":"2025-03-18","close":141941.9375},{"date":"2025-03-19","close":146078.0},{"date":"2025-03-20","close":144855.9844},{"date":"2025-03-21","close":144291.9531},{"date":"2025-03-24","close":147770.0},{"date":"2025-03-25","close":151530.0469},{"date":"2025-03-26","close":154350.1094},{"date":"2025-03-27","close":150778.0625},{"date":"2025-03-28","close":144197.9688},{"date":"2025-03-31","close":139403.9062},{"date":"2025-04-01","close":140155.9219},{"date":"2025-04-02","close":137241.8594},{"date":"2025-04-03","close":137711.875},{"date":"2025-04-04","close":134609.8281},{"date":"2025-04-07","close":127183.7266},{"date":"2025-04-08","close":127183.7266},{"date":"2025-04-09","close":126713.7188},{"date":"2025-04-10","close":131413.7812},{"date":"2025-04-11","close":126243.7109},{"date":"2025-04-14","close":128217.75},{"date":"2025-04-15","close":132541.8125},{"date":"2025-04-16","close":130567.7891},{"date":"2025-04-17","close":131413.7812},{"date":"2025-04-18","close":134891.8125},{"date":"2025-04-21","close":135549.8438},{"date":"2025-04-22","close":135549.8438},{"date":"2025-04-23","close":139121.9062},{"date":"2025-04-24","close":138463.8906},{"date":"2025-04-25","close":139403.9062},{"date":"2025-04-28","close":139403.9062},{"date":"2025-04-29","close":141283.9062},{"date":"2025-04-30","close":143445.9375},{"date":"2025-05-02","close":142975.9531},{"date":"2025-05-07","close":141095.9219},{"date":"2025-05-08","close":140719.9219},{"date":"2025-05-09","close":142223.9375},{"date":"2025-05-12","close":145513.9844},{"date":"2025-05-13","close":145983.9844},{"date":"2025-05-14","close":146642.0},{"date":"2025-05-15","close":144385.9688},{"date":"2025-05-16","close":144855.9844},{"date":"2025-05-19","close":142411.9531},{"date":"2025-05-20","close":141753.9219},{"date":"2025-05-21","close":141095.9219},{"date":"2025-05-22","close":137523.875},{"date":"2025-05-23","close":137899.875},{"date":"2025-05-26","close":138463.8906},{"date":"2025-05-27","close":137711.875},{"date":"2025-05-28","close":140155.9219},{"date":"2025-05-29","close":144553.7031},{"date":"2025-05-30","close":141207.5625},{"date":"2025-06-02","close":140155.9062},{"date":"2025-06-04","close":144171.2812},{"date":"2025-06-05","close":145127.3281},{"date":"2025-06-09","close":148664.6875},{"date":"2025-06-10","close":146561.4062},{"date":"2025-06-11","close":148186.6875},{"date":"2025-06-12","close":148664.6875},{"date":"2025-06-13","close":146561.4062},{"date":"2025-06-16","close":150385.5781},{"date":"2025-06-17","close":152488.875},{"date":"2025-06-18","close":153827.3281},{"date":"2025-06-19","close":153253.6875},{"date":"2025-06-20","close":154687.7812},{"date":"2025-06-23","close":152680.0781},{"date":"2025-06-24","close":153540.5},{"date":"2025-06-25","close":157747.1094},{"date":"2025-06-26","close":154687.7812},{"date":"2025-06-27","close":152871.2812},{"date":"2025-06-30","close":151915.2344},{"date":"2025-07-01","close":154783.375},{"date":"2025-07-02","close":155261.3906},{"date":"2025-07-03","close":156217.4375},{"date":"2025-07-04","close":153540.5},{"date":"2025-07-07","close":153062.5},{"date":"2025-07-08","close":154592.1562},{"date":"2025-07-09","close":154305.3594},{"date":"2025-07-10","close":154496.5625},{"date":"2025-07-11","close":153827.3281},{"date":"2025-07-14","close":159850.3906},{"date":"2025-07-15","close":156886.6719},{"date":"2025-07-16","close":154878.9844},{"date":"2025-07-17","close":157747.0938},{"date":"2025-07-18","close":158416.3281},{"date":"2025-07-21","close":156982.2656},{"date":"2025-07-22","close":155452.6094},{"date":"2025-07-23","close":163961.375},{"date":"2025-07-24","close":162144.8906},{"date":"2025-07-25","close":160615.2344},{"date":"2025-07-28","close":158594.4062},{"date":"2025-07-29","close":156800.7812},{"date":"2025-07-30","close":163125.6719},{"date":"2025-07-31","close":155951.1719},{"date":"2025-08-01","close":153779.9375},{"date":"2025-08-04","close":155290.3594},{"date":"2025-08-05","close":155195.9531},{"date":"2025-08-06","close":155290.3594},{"date":"2025-08-07","close":156234.375},{"date":"2025-08-08","close":158122.3906},{"date":"2025-08-11","close":157650.3906},{"date":"2025-08-12","close":157839.1875},{"date":"2025-08-13","close":159538.4062},{"date":"2025-08-14","close":160010.4375},{"date":"2025-08-18","close":159538.4062},{"date":"2025-08-19","close":160010.4375},{"date":"2025-08-20","close":160104.8281},{"date":"2025-08-21","close":161615.2656},{"date":"2025-08-22","close":161048.8438},{"date":"2025-08-25","close":161332.0625},{"date":"2025-08-26","close":161992.8594},{"date":"2025-08-27","close":163314.4844},{"date":"2025-08-28","close":163410.2656},{"date":"2025-08-29","close":162835.5469},{"date":"2025-09-01","close":164463.8906},{"date":"2025-09-02","close":166092.2656},{"date":"2025-09-03","close":167145.8906},{"date":"2025-09-04","close":165804.9062},{"date":"2025-09-05","close":163697.625},{"date":"2025-09-08","close":163314.4688},{"date":"2025-09-09","close":165709.125},{"date":"2025-09-10","close":165709.125},{"date":"2025-09-11","close":165325.9688},{"date":"2025-09-12","close":166188.0625},{"date":"2025-09-15","close":161973.4688},{"date":"2025-09-16","close":161973.4688},{"date":"2025-09-17","close":161877.6875},{"date":"2025-09-18","close":161494.5469},{"date":"2025-09-19","close":164500.0},{"date":"2025-09-22","close":160345.125},{"date":"2025-09-23","close":160345.125},{"date":"2025-09-24","close":161111.4219},{"date":"2025-09-25","close":161111.4219},{"date":"2025-09-26","close":159099.9062},{"date":"2025-09-29","close":160249.3281},{"date":"2025-09-30","close":159483.0469},{"date":"2025-10-01","close":159195.7031},{"date":"2025-10-02","close":162356.6094},{"date":"2025-10-10","close":161302.9688},{"date":"2025-10-13","close":161207.2031},{"date":"2025-10-14","close":163122.9062},{"date":"2025-10-15","close":163601.8281},{"date":"2025-10-16","close":172701.4688},{"date":"2025-10-17","close":171360.4688},{"date":"2025-10-20","close":175096.0938},{"date":"2025-10-21","close":181992.6719},{"date":"2025-10-22","close":185440.9688},{"date":"2025-10-23","close":182280.0312},{"date":"2025-10-24","close":182758.9531},{"date":"2025-10-27","close":182184.25},{"date":"2025-10-28","close":181896.875},{"date":"2025-10-29","close":188601.875},{"date":"2025-10-30","close":197797.2969},{"date":"2025-10-31","close":210728.3438},{"date":"2025-11-03","close":207375.8438},{"date":"2025-11-04","close":197318.375},{"date":"2025-11-05","close":191571.2188},{"date":"2025-11-06","close":191379.6562},{"date":"2025-11-07","close":187548.25},{"date":"2025-11-10","close":191571.2188},{"date":"2025-11-11","close":194444.8125},{"date":"2025-11-12","close":197797.2969},{"date":"2025-11-13","close":198276.2188},{"date":"2025-11-14","close":194923.7188},{"date":"2025-11-17","close":195881.5781},{"date":"2025-11-18","close":190900.7344},{"date":"2025-11-19","close":192529.0938},{"date":"2025-11-20","close":191475.4375},{"date":"2025-11-21","close":188506.0938},{"date":"2025-11-24","close":184195.75},{"date":"2025-11-25","close":187165.0938},{"date":"2025-11-26","close":191475.4375},{"date":"2025-11-27","close":193227.5938},{"date":"2025-11-28","close":188856.4844},{"date":"2025-12-01","close":186043.5312},{"date":"2025-12-02","close":191960.4375},{"date":"2025-12-03","close":190990.4531},{"date":"2025-12-04","close":196907.3594},{"date":"2025-12-05","close":209517.2031},{"date":"2025-12-08","close":210487.1875},{"date":"2025-12-09","close":205152.2656},{"date":"2025-12-10","close":202242.2969},{"date":"2025-12-11","close":198362.3594},{"date":"2025-12-12","close":204182.2812},{"date":"2025-12-15","close":203697.2812},{"date":"2025-12-16","close":199332.3438},{"date":"2025-12-17","close":200787.3281},{"date":"2025-12-18","close":197392.3594},{"date":"2025-12-19","close":201757.3281},{"date":"2025-12-22","close":202242.2969},{"date":"2025-12-23","close":202242.2969},{"date":"2025-12-24","close":202242.2969},{"date":"2025-12-26","close":200302.3125},{"date":"2025-12-29","close":204667.2812},{"date":"2025-12-30","close":206122.25},{"date":"2026-01-02","close":207092.25},{"date":"2026-01-05","close":210002.2031},{"date":"2026-01-06","close":211942.1719},{"date":"2026-01-07","close":228431.9531},{"date":"2026-01-08","close":218732.0781},{"date":"2026-01-09","close":229886.9375},{"date":"2026-01-12","close":228916.9375},{"date":"2026-01-13","close":241526.7812},{"date":"2026-01-14","close":247346.7031},{"date":"2026-01-15","close":261896.5312},{"date":"2026-01-16","close":265291.4375},{"date":"2026-01-19","close":289792.2812},{"date":"2026-01-20","close":282751.2188},{"date":"2026-01-21","close":308455.9062},{"date":"2026-01-22","close":288086.1562},{"date":"2026-01-23","close":278871.3125},{"date":"2026-01-26","close":267231.4375},{"date":"2026-01-27","close":263836.4688},{"date":"2026-01-28","close":263836.4688},{"date":"2026-01-29","close":277416.3125},{"date":"2026-01-30","close":262866.4688},{"date":"2026-02-02","close":249771.6719},{"date":"2026-02-03","close":254621.6094},{"date":"2026-02-04","close":257531.5625},{"date":"2026-02-05","close":249286.6719},{"date":"2026-02-06","close":242011.7656},{"date":"2026-02-09","close":244921.7344},{"date":"2026-02-10","close":247831.6875},{"date":"2026-02-11","close":258986.5312},{"date":"2026-02-12","close":255591.5781},{"date":"2026-02-13","close":255106.5938},{"date":"2026-02-19","close":269171.4062},{"date":"2026-02-20","close":271596.375},{"date":"2026-02-23","close":276446.3125},{"date":"2026-02-24","close":278871.2812},{"date":"2026-02-25","close":298271.0},{"date":"2026-02-26","close":307662.2812},{"date":"2026-02-27","close":316466.625},{"date":"2026-03-03","close":275379.75},{"date":"2026-03-04","close":239184.2031},{"date":"2026-03-05","close":266086.3125},{"date":"2026-03-06","close":269510.2188},{"date":"2026-03-09","close":246521.1406},{"date":"2026-03-10","close":255325.4688},{"date":"2026-03-11","close":257771.1094},{"date":"2026-03-12","close":260705.9062},{"date":"2026-03-13","close":257771.1094},{"date":"2026-03-16","close":257771.1094},{"date":"2026-03-17","close":261684.1406},{"date":"2026-03-18","close":273423.25},{"date":"2026-03-19","close":264618.9062},{"date":"2026-03-20","close":258749.375},{"date":"2026-03-23","close":243097.25},{"date":"2026-03-24","close":245542.8906},{"date":"2026-03-25","close":251412.4375},{"date":"2026-03-26","close":246521.1406},{"date":"2026-03-27","close":251412.4375},{"date":"2026-03-30","close":240651.5938},{"date":"2026-03-31","close":227445.0938},{"date":"2026-04-01","close":239184.2031},{"date":"2026-04-02","close":231358.125},{"date":"2026-04-03","close":235792.2031},{"date":"2026-04-06","close":231847.2656},{"date":"2026-04-07","close":230379.875},{"date":"2026-04-08","close":241140.7188},{"date":"2026-04-09","close":236738.5625},{"date":"2026-04-10","close":234782.0312},{"date":"2026-04-13","close":227445.0938},{"date":"2026-04-14","close":234292.9219},{"date":"2026-04-15","close":237227.6875},{"date":"2026-04-16","close":245053.75},{"date":"2026-04-17","close":245053.75},{"date":"2026-04-20","close":243586.3594},{"date":"2026-04-21","close":251412.4375},{"date":"2026-04-22","close":249945.0469},{"date":"2026-04-23","close":246521.1406},{"date":"2026-04-24","close":239673.3281},{"date":"2026-04-27","close":244564.625},{"date":"2026-04-28","close":254347.2031},{"date":"2026-04-29","close":252879.8125},{"date":"2026-04-30","close":242608.1094},{"date":"2026-05-04","close":244075.4844},{"date":"2026-05-06","close":245053.75},{"date":"2026-05-07","close":250923.3125},{"date":"2026-05-08","close":265597.1875},{"date":"2026-05-11","close":266086.3125},{"date":"2026-05-12","close":260705.875},{"date":"2026-05-13","close":276358.0312},{"date":"2026-05-14","close":279781.9375},{"date":"2026-05-15","close":273423.25},{"date":"2026-05-18","close":264129.7812},{"date":"2026-05-19","close":246032.0156},{"date":"2026-05-20","close":242608.1094},{"date":"2026-05-21","close":260216.7656},{"date":"2026-05-22","close":257281.9844},{"date":"2026-05-26","close":267064.5625},{"date":"2026-05-27","close":263640.6562},{"date":"2026-05-28","close":260184.7031},{"date":"2026-05-29","close":268577.75},{"date":"2026-06-01","close":291782.0938},{"date":"2026-06-02","close":278451.9375},{"date":"2026-06-04","close":262653.25},{"date":"2026-06-05","close":256728.7344},{"date":"2026-06-08","close":236980.375},{"date":"2026-06-09","close":244386.0156},{"date":"2026-06-10","close":235005.5469},{"date":"2026-06-11","close":232537.0},{"date":"2026-06-12","close":237967.7969},{"date":"2026-06-15","close":253766.4844},{"date":"2026-06-16","close":249816.8125},{"date":"2026-06-17","close":244879.7188},{"date":"2026-06-18","close":236980.375},{"date":"2026-06-19","close":237967.7969},{"date":"2026-06-22","close":232537.0},{"date":"2026-06-23","close":211801.2188},{"date":"2026-06-24","close":210320.0781},{"date":"2026-06-25","close":216738.2969},{"date":"2026-06-26","close":208345.25},{"date":"2026-06-29","close":213776.0469},{"date":"2026-06-30","close":212788.625},{"date":"2026-07-01","close":217232.0156},{"date":"2026-07-02","close":209332.6719},{"date":"2026-07-03","close":211307.5},{"date":"2026-07-06","close":220687.9688},{"date":"2026-07-07","close":210320.0781},{"date":"2026-07-08","close":208345.25},{"date":"2026-07-09","close":197483.6406},{"date":"2026-07-10","close":201433.3125},{"date":"2026-07-13","close":197483.6406},{"date":"2026-07-14","close":197286.1562},{"date":"2026-07-15","close":196594.9688},{"date":"2026-07-16","close":195508.8125},{"date":"2026-07-20","close":184745.9531},{"date":"2026-07-21","close":187313.2344},{"date":"2026-07-22","close":192842.7812},{"date":"2026-07-23","close":202914.4531},{"date":"2026-07-24","close":193632.7188},{"date":"2026-07-27","close":193533.9688},{"date":"2026-07-28","close":179907.6094},{"date":"2026-07-29","close":176846.6094},{"date":"2026-07-30","close":177735.2812},{"date":"2026-07-31","close":198471.0625},{"date":"2026-08-03","close":195607.5469},{"date":"2026-08-04","close":195607.5469},{"date":"2026-08-05","close":201927.0312},{"date":"2026-08-06","close":199952.1875},{"date":"2026-08-07","close":197977.3594},{"date":"2026-08-10","close":198964.7812},{"date":"2026-08-11","close":196891.2031},{"date":"2026-08-12","close":197977.3594},{"date":"2026-08-13","close":198964.7812},{"date":"2026-08-14","close":210320.0781},{"date":"2026-08-18","close":204395.5781},{"date":"2026-08-19","close":196101.2656},{"date":"2026-08-20","close":196200.0},{"date":"2026-08-21","close":193632.7188},{"date":"2026-08-24","close":192744.0469},{"date":"2026-08-25","close":199458.4844},{"date":"2026-08-26","close":198471.0625},{"date":"2026-08-27","close":196200.0},{"date":"2026-08-28","close":192400.0},{"date":"2026-08-31","close":190600.0},{"date":"2026-09-01","close":190800.0},{"date":"2026-09-02","close":180000.0},{"date":"2026-09-03","close":184600.0},{"date":"2026-09-04","close":184800.0},{"date":"2026-09-07","close":187500.0},{"date":"2026-09-08","close":185600.0},{"date":"2026-09-09","close":184700.0},{"date":"2026-09-10","close":183400.0},{"date":"2026-09-11","close":180500.0},{"date":"2026-09-14","close":176200.0},{"date":"2026-09-15","close":174800.0},{"date":"2026-09-16","close":172200.0},{"date":"2026-09-17","close":174500.0},{"date":"2026-09-18","close":173400.0},{"date":"2026-09-21","close":173900.0},{"date":"2026-09-22","close":176600.0},{"date":"2026-09-23","close":177600.0},{"date":"2026-09-28","close":180100.0},{"date":"2026-09-29","close":178000.0},{"date":"2026-09-30","close":176500.0},{"date":"2026-10-01","close":176600.0},{"date":"2026-10-02","close":175800.0},{"date":"2026-10-06","close":179400.0},{"date":"2026-10-07","close":174900.0},{"date":"2026-10-08","close":170500.0},{"date":"2026-10-12","close":165100.0},{"date":"2026-10-13","close":162900.0},{"date":"2026-10-14","close":162900.0},{"date":"2026-10-15","close":152300.0},{"date":"2026-10-16","close":164900.0},{"date":"2026-10-19","close":173300.0},{"date":"2026-10-20","close":166500.0},{"date":"2026-10-21","close":166800.0},{"date":"2026-10-22","close":161400.0},{"date":"2026-10-23","close":156500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29822.0,"foreign_net":-7948.0,"institution_net":-21874.0},{"date":"2026-10-21","retail_net":-4202.0,"foreign_net":-15974.0,"institution_net":20176.0},{"date":"2026-10-20","retail_net":-533.0,"foreign_net":-19361.0,"institution_net":19894.0},{"date":"2026-10-19","retail_net":-65311.0,"foreign_net":10964.0,"institution_net":54347.0},{"date":"2026-10-16","retail_net":-22304.0,"foreign_net":-28853.0,"institution_net":51157.0},{"date":"2026-10-15","retail_net":78450.0,"foreign_net":-78748.0,"institution_net":298.0},{"date":"2026-10-14","retail_net":7257.0,"foreign_net":-13027.0,"institution_net":5770.0},{"date":"2026-10-13","retail_net":22576.0,"foreign_net":-21143.0,"institution_net":-1433.0},{"date":"2026-10-12","retail_net":77026.0,"foreign_net":-77518.0,"institution_net":492.0},{"date":"2026-10-08","retail_net":59361.0,"foreign_net":-59449.0,"institution_net":88.0},{"date":"2026-10-07","retail_net":40673.0,"foreign_net":-44834.0,"institution_net":4161.0},{"date":"2026-10-06","retail_net":-27011.0,"foreign_net":10807.0,"institution_net":16204.0},{"date":"2026-10-02","retail_net":27121.0,"foreign_net":-30353.0,"institution_net":3232.0},{"date":"2026-10-01","retail_net":16107.0,"foreign_net":-38313.0,"institution_net":22206.0},{"date":"2026-09-30","retail_net":20214.0,"foreign_net":-30010.0,"institution_net":9796.0},{"date":"2026-09-29","retail_net":12710.0,"foreign_net":-19969.0,"institution_net":7259.0},{"date":"2026-09-28","retail_net":-28907.0,"foreign_net":14452.0,"institution_net":14455.0},{"date":"2026-09-23","retail_net":-6087.0,"foreign_net":-15429.0,"institution_net":21516.0},{"date":"2026-09-22","retail_net":-13731.0,"foreign_net":12036.0,"institution_net":1695.0},{"date":"2026-09-21","retail_net":-1839.0,"foreign_net":-3379.0,"institution_net":5218.0},{"date":"2026-09-18","retail_net":21013.0,"foreign_net":-19357.0,"institution_net":-1656.0},{"date":"2026-09-17","retail_net":-4206.0,"foreign_net":-1130.0,"institution_net":5336.0},{"date":"2026-09-16","retail_net":31366.0,"foreign_net":-31339.0,"institution_net":-27.0},{"date":"2026-09-15","retail_net":41665.0,"foreign_net":-43608.0,"institution_net":1943.0},{"date":"2026-09-14","retail_net":54585.0,"foreign_net":-43917.0,"institution_net":-10668.0},{"date":"2026-09-11","retail_net":25287.0,"foreign_net":-16050.0,"institution_net":-9237.0},{"date":"2026-09-10","retail_net":15122.0,"foreign_net":-13821.0,"institution_net":-1301.0},{"date":"2026-09-09","retail_net":23792.0,"foreign_net":-24532.0,"institution_net":740.0},{"date":"2026-09-08","retail_net":12801.0,"foreign_net":-444.0,"institution_net":-12357.0},{"date":"2026-09-07","retail_net":-1553.0,"foreign_net":8712.0,"institution_net":-7159.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":29822.0,"foreign_net":-7948.0,"institution_net":-21874.0},"d3":{"retail_net":25087.0,"foreign_net":-43283.0,"institution_net":18196.0},"d7":{"retail_net":23179.0,"foreign_net":-152947.0,"institution_net":129768.0},"d14":{"retail_net":239032.0,"foreign_net":-413750.0,"institution_net":174718.0},"d30":{"retail_net":441264.0,"foreign_net":-641535.0,"institution_net":200271.0}},"analysis":"최근 5일 외국인 순매수 -6.12만, 기관 순매수 12.37만. 30일 누적: 외국인 -64.15만, 기관 20.03만.","foreign_flow":-61172.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":123700.0},"insider_trades":[],"price_analysis":{"current":158500.0,"low_30d":151000.0,"support":154700.0,"high_30d":188000.0,"change_1d":-1.8,"change_7d":-8.0,"change_30d":-14.1,"resistance":184300.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":0.28,"quarter":"2024-Q2"},{"pbr":0.34,"per":0.24,"quarter":"2024-Q3"},{"pbr":0.28,"per":0.37,"quarter":"2024-Q4"},{"pbr":0.27,"per":0.37,"quarter":"2025-Q1"},{"pbr":0.3,"per":0.43,"quarter":"2025-Q2"},{"pbr":0.3,"per":0.48,"quarter":"2025-Q3"},{"pbr":0.38,"per":0.7,"quarter":"2025-Q4"},{"pbr":0.41,"per":0.83,"quarter":"2026-Q1"},{"pbr":0.37,"per":1.12,"quarter":"2026-Q2"},{"pbr":0.28,"per":4.09,"quarter":"현재"}],"timeline":[{"close":164140.7188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":158855.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":141285.6094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":139403.9062,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":151915.2344,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":159483.0469,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":206122.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":227445.0938,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":212788.625,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.33,"pbr_5y_low":0.27,"per_5y_avg":0.54,"per_5y_low":0.24,"current_pbr":0.28,"current_per":4.09,"pbr_5y_high":0.41,"per_5y_high":1.12,"pbr_5y_median":0.34,"per_5y_median":0.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 4.12x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":0.28,"close":164140.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.34,"per":0.24,"close":158855.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.28,"per":0.37,"close":141285.6094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":0.37,"close":139403.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.3,"per":0.43,"close":151915.2344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.3,"per":0.48,"close":159483.0469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":0.7,"close":206122.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":0.83,"close":227445.0938,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":1.12,"close":212788.625,"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":"4.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.1%"}],"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":9621.0,"pbr":null,"per":null,"roa":0.007320336966945813,"roe":0.021326523525263125,"revenue":49215328000000.0,"market_cap":null,"net_income":2887962000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17751382252293432,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":0.05868013314876211,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2850888000000.0,"operating_margin":0.05792683125062176},{"eps":73931.22,"pbr":1.21,"per":15.03,"roa":0.006734485756763206,"roe":0.019549193285306486,"revenue":45938886000000.0,"market_cap":null,"net_income":2584926000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":383834207000000.0,"total_equity":132226735000000.0,"profit_margin":0.05626880024909616,"dividend_yield":1.88,"fiscal_quarter":"Q1","operating_income":2514686000000.0,"operating_margin":0.05473981236723938},{"eps":33864.27,"pbr":null,"per":null,"roa":0.003210097696118294,"roe":0.009275709777331276,"revenue":46838586000000.0,"market_cap":null,"net_income":1184028000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":368844849000000.0,"total_equity":127648237000000.0,"profit_margin":0.02527890145957865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1695379000000.0,"operating_margin":0.03619620370264807},{"eps":72880.34,"pbr":null,"per":null,"roa":0.007189480270550056,"roe":0.02032905915510073,"revenue":46721448000000.0,"market_cap":null,"net_income":2548183000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":354432157000000.0,"total_equity":125346824000000.0,"profit_margin":0.05453989782165998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2537266000000.0,"operating_margin":0.05430623639918009},{"eps":92964.09,"pbr":null,"per":null,"roa":0.009568343761434363,"roe":0.026744011709871604,"revenue":48286677000000.0,"market_cap":null,"net_income":3250390000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":339702469000000.0,"total_equity":121537114000000.0,"profit_margin":0.06731442712448404,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3601597000000.0,"operating_margin":0.07458779986040456},{"eps":96733.23,"pbr":null,"per":null,"roa":0.009842477906716367,"roe":0.027821894480750797,"revenue":44407761000000.0,"market_cap":null,"net_income":3382174000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":343630337000000.0,"total_equity":121565194000000.0,"profit_margin":0.07616177721727516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3633609000000.0,"operating_margin":0.08182373797228822},{"eps":70763.13,"pbr":null,"per":null,"roa":0.007281249084291676,"roe":0.020570673935241892,"revenue":46623701000000.0,"market_cap":null,"net_income":2474157000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":339798429000000.0,"total_equity":120275933000000.0,"profit_margin":0.05306650795482752,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2822194000000.0,"operating_margin":0.06053131646498848},{"eps":91690.21,"pbr":null,"per":null,"roa":0.01047366976724558,"roe":0.028748401568785616,"revenue":42928332000000.0,"market_cap":null,"net_income":3205850000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":306086603000000.0,"total_equity":111514026000000.0,"profit_margin":0.07467911867621597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3580900000000.0,"operating_margin":0.08341577306101713},{"eps":119377.31,"pbr":null,"per":null,"roa":0.01359897292518091,"roe":0.038010527237676846,"revenue":45020581000000.0,"market_cap":null,"net_income":4173900000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":306927591000000.0,"total_equity":109809053000000.0,"profit_margin":0.09271093147376308,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4279136000000.0,"operating_margin":0.09504844017894838},{"eps":96556.68,"pbr":null,"per":null,"roa":0.011407960158657105,"roe":0.03218109662735535,"revenue":40658539000000.0,"market_cap":null,"net_income":3376001000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":295933800000000.0,"total_equity":104906338000000.0,"profit_margin":0.08303301306522598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3557362000000.0,"operating_margin":0.08749360128262355},{"eps":350998.9,"pbr":null,"per":null,"roa":0.04344740931084671,"roe":0.12054187705973042,"revenue":41632528000000.0,"market_cap":null,"net_income":12272301000000.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":282463355000000.0,"total_equity":101809440000000.0,"profit_margin":0.29477674283915695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3474472000000.0,"operating_margin":0.08345570559635485},{"eps":12173.0,"pbr":null,"per":null,"roa":0.01182278957788336,"roe":0.032605787263186164,"revenue":41002663000000.0,"market_cap":null,"net_income":3303451000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2063611819554257,"total_assets":279413837000000.0,"total_equity":101314867000000.0,"profit_margin":0.08056674270156551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3821799000000.0,"operating_margin":0.09320855574673284}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":579105.89,"per":0.28,"date":"2024-06","close":164140.72,"source":"reported"},{"eps":579105.89,"per":0.26,"date":"2024-07","close":149267.72,"source":"reported"},{"eps":579105.89,"per":0.29,"date":"2024-08","close":165753.47,"source":"reported"},{"eps":658623.1,"per":0.24,"date":"2024-09","close":158855.77,"source":"reported"},{"eps":658623.1,"per":0.22,"date":"2024-10","close":145814.02,"source":"reported"},{"eps":658623.1,"per":0.22,"date":"2024-11","close":145089.45,"source":"reported"},{"eps":378387.33,"per":0.37,"date":"2024-12","close":141285.61,"source":"reported"},{"eps":378387.33,"per":0.4,"date":"2025-01","close":150523.52,"source":"reported"},{"eps":378387.33,"per":0.39,"date":"2025-02","close":145702.0,"source":"reported"},{"eps":378563.88,"per":0.37,"date":"2025-03","close":139403.91,"source":"reported"},{"eps":378563.88,"per":0.38,"date":"2025-04","close":143445.94,"source":"reported"},{"eps":378563.88,"per":0.37,"date":"2025-05","close":141207.56,"source":"reported"},{"eps":352150.66,"per":0.43,"date":"2025-06","close":151915.23,"source":"reported"},{"eps":352150.66,"per":0.44,"date":"2025-07","close":155951.17,"source":"reported"},{"eps":352150.66,"per":0.46,"date":"2025-08","close":162835.55,"source":"reported"},{"eps":333340.79,"per":0.48,"date":"2025-09","close":159483.05,"source":"reported"},{"eps":333340.79,"per":0.63,"date":"2025-10","close":210728.34,"source":"reported"},{"eps":333340.79,"per":0.57,"date":"2025-11","close":188856.48,"source":"reported"},{"eps":296441.93,"per":0.7,"date":"2025-12","close":206122.25,"source":"reported"},{"eps":296441.93,"per":0.89,"date":"2026-01","close":262866.47,"source":"reported"},{"eps":296441.93,"per":1.07,"date":"2026-02","close":316466.62,"source":"reported"},{"eps":273639.92,"per":0.83,"date":"2026-03","close":227445.09,"source":"reported"},{"eps":273639.92,"per":0.89,"date":"2026-04","close":242608.11,"source":"reported"},{"eps":273639.92,"per":0.98,"date":"2026-05","close":268577.75,"source":"reported"},{"eps":190296.83,"per":1.12,"date":"2026-06","close":212788.62,"source":"reported"},{"eps":190296.83,"per":1.04,"date":"2026-07","close":198471.06,"source":"reported"},{"eps":190296.83,"per":1.0,"date":"2026-08","close":190600.0,"source":"reported"},{"eps":190296.83,"per":0.93,"date":"2026-09","close":176500.0,"source":"reported"},{"eps":190296.83,"per":0.82,"date":"2026-10","close":156500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.59,"std":0.29,"count":29,"current":0.82,"lower_1sd":0.3,"upper_1sd":0.88},"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":"현대차2우B","phase":"above-fold","symbol_resolved":true}