{"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":"2026-10-23T09:46:30.075750+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":36.0,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.6,"direction":"higher_better","percentile":30}],"summary":"RSI 36","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.51x (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":"현대차3우B(005389)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3645.15억. 현재가 157,000원, 전일 대비 -0.8%, 30일 -13.6%. PER 3.5배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1531.00, 기관 순매도 32.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.88%","value_pct":1.88},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%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":-5128.691069637513,"grade":"D","trend":"하락","atr_14":5964.285714285715,"rsi_14":36.04240282685513,"sma_20":167675.0,"sma_60":180311.66666666666,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-5128.69)가 시그널선(-5173.33)을 상회합니다(골든크로스). 현재가가 SMA20(167675)과 SMA60(180312) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 154171~181179 (현재 위치 10%).","bb_lower":154170.6488493523,"bb_upper":181179.3511506477,"macd_signal":-5173.331222257641},"change_pct":-0.88,"chart_data":[{"date":"2024-10-23","open":151151,"high":153228,"low":150609,"close":152686,"volume":10433},{"date":"2024-10-24","open":152596,"high":152596,"low":147269,"close":147449,"volume":23877},{"date":"2024-10-25","open":147901,"high":148623,"low":146005,"close":147178,"volume":15023},{"date":"2024-10-28","open":147178,"high":147720,"low":146005,"close":146637,"volume":9679},{"date":"2024-10-29","open":146907,"high":146907,"low":144470,"close":145102,"volume":12584},{"date":"2024-10-30","open":145463,"high":145553,"low":143657,"close":144289,"volume":9387},{"date":"2024-10-31","open":143657,"high":143657,"low":141941,"close":141941,"volume":14114},{"date":"2024-11-01","open":139955,"high":143386,"low":139955,"close":142664,"volume":8929},{"date":"2024-11-04","open":143747,"high":143837,"low":142122,"close":142393,"volume":8111},{"date":"2024-11-05","open":142393,"high":142393,"low":140948,"close":142122,"volume":5834},{"date":"2024-11-06","open":142212,"high":142573,"low":140135,"close":140226,"volume":12281},{"date":"2024-11-07","open":139684,"high":141309,"low":135892,"close":140587,"volume":14424},{"date":"2024-11-08","open":140587,"high":141219,"low":138510,"close":139142,"volume":18812},{"date":"2024-11-11","open":139413,"high":142212,"low":138691,"close":141941,"volume":19640},{"date":"2024-11-12","open":141761,"high":141941,"low":138510,"close":139323,"volume":12833},{"date":"2024-11-13","open":139323,"high":139323,"low":134898,"close":135079,"volume":21662},{"date":"2024-11-14","open":135440,"high":136885,"low":134537,"close":136343,"volume":12599},{"date":"2024-11-15","open":135982,"high":139233,"low":134898,"close":138871,"volume":12746},{"date":"2024-11-18","open":138600,"high":143115,"low":138149,"close":142302,"volume":12994},{"date":"2024-11-19","open":142302,"high":143025,"low":141219,"close":141490,"volume":8910},{"date":"2024-11-20","open":141400,"high":143476,"low":140587,"close":142212,"volume":10424},{"date":"2024-11-21","open":142122,"high":142664,"low":141129,"close":141670,"volume":7733},{"date":"2024-11-22","open":141309,"high":142483,"low":141219,"close":142212,"volume":5546},{"date":"2024-11-25","open":142212,"high":143296,"low":141851,"close":142032,"volume":8982},{"date":"2024-11-26","open":142032,"high":147269,"low":141941,"close":146998,"volume":17986},{"date":"2024-11-27","open":146366,"high":148352,"low":144379,"close":146185,"volume":20302},{"date":"2024-11-28","open":146727,"high":146727,"low":142393,"close":142754,"volume":14013},{"date":"2024-11-29","open":142935,"high":142935,"low":139774,"close":141580,"volume":10093},{"date":"2024-12-02","open":141490,"high":141761,"low":139503,"close":140587,"volume":9717},{"date":"2024-12-03","open":140587,"high":141400,"low":140316,"close":141400,"volume":5724},{"date":"2024-12-04","open":139774,"high":140677,"low":137517,"close":138510,"volume":20057},{"date":"2024-12-05","open":138781,"high":138871,"low":135440,"close":137156,"volume":9639},{"date":"2024-12-06","open":136614,"high":139233,"low":134537,"close":138600,"volume":14763},{"date":"2024-12-09","open":137246,"high":137968,"low":135169,"close":135260,"volume":13209},{"date":"2024-12-10","open":135440,"high":140406,"low":135440,"close":140045,"volume":12703},{"date":"2024-12-11","open":139865,"high":140497,"low":139413,"close":140406,"volume":3918},{"date":"2024-12-12","open":140677,"high":141851,"low":140406,"close":140406,"volume":7049},{"date":"2024-12-13","open":141038,"high":141941,"low":139684,"close":141038,"volume":6130},{"date":"2024-12-16","open":141129,"high":141851,"low":138420,"close":138781,"volume":10550},{"date":"2024-12-17","open":138781,"high":139955,"low":136885,"close":136975,"volume":7908},{"date":"2024-12-18","open":136975,"high":140497,"low":136975,"close":139684,"volume":7636},{"date":"2024-12-19","open":138510,"high":139503,"low":137336,"close":138239,"volume":7506},{"date":"2024-12-20","open":138962,"high":138962,"low":136343,"close":137065,"volume":8985},{"date":"2024-12-23","open":137427,"high":138871,"low":136975,"close":137788,"volume":8246},{"date":"2024-12-24","open":138149,"high":138420,"low":137607,"close":138059,"volume":4544},{"date":"2024-12-26","open":138330,"high":140587,"low":137788,"close":140135,"volume":14206},{"date":"2024-12-27","open":138600,"high":139503,"low":138149,"close":138871,"volume":4424},{"date":"2024-12-30","open":137698,"high":139503,"low":137698,"close":137968,"volume":3501},{"date":"2025-01-02","open":138420,"high":139594,"low":138149,"close":138781,"volume":4396},{"date":"2025-01-03","open":138871,"high":139503,"low":138510,"close":138871,"volume":5929},{"date":"2025-01-06","open":139865,"high":139865,"low":136795,"close":138420,"volume":6760},{"date":"2025-01-07","open":138510,"high":139413,"low":138059,"close":138239,"volume":5016},{"date":"2025-01-08","open":138239,"high":140406,"low":137788,"close":139865,"volume":8893},{"date":"2025-01-09","open":140316,"high":141580,"low":139503,"close":140406,"volume":14567},{"date":"2025-01-10","open":140406,"high":145643,"low":140406,"close":144018,"volume":16253},{"date":"2025-01-13","open":144018,"high":144108,"low":141761,"close":142032,"volume":7561},{"date":"2025-01-14","open":142754,"high":144289,"low":142393,"close":143837,"volume":4581},{"date":"2025-01-15","open":144108,"high":144289,"low":142664,"close":142935,"volume":5302},{"date":"2025-01-16","open":143837,"high":143837,"low":142754,"close":142844,"volume":4750},{"date":"2025-01-17","open":142935,"high":142935,"low":139955,"close":140316,"volume":9061},{"date":"2025-01-20","open":140497,"high":140587,"low":139233,"close":139955,"volume":4918},{"date":"2025-01-21","open":140045,"high":141761,"low":139233,"close":140045,"volume":3543},{"date":"2025-01-22","open":140045,"high":141309,"low":139865,"close":141038,"volume":3434},{"date":"2025-01-23","open":141129,"high":142935,"low":140677,"close":141941,"volume":7015},{"date":"2025-01-24","open":142664,"high":142844,"low":140858,"close":141761,"volume":6118},{"date":"2025-01-31","open":141851,"high":144921,"low":141129,"close":144199,"volume":18068},{"date":"2025-02-03","open":143928,"high":143928,"low":141038,"close":141580,"volume":9444},{"date":"2025-02-04","open":142664,"high":144379,"low":142393,"close":142935,"volume":6661},{"date":"2025-02-05","open":142935,"high":146005,"low":142754,"close":144560,"volume":11921},{"date":"2025-02-06","open":144560,"high":145282,"low":143657,"close":143747,"volume":7355},{"date":"2025-02-07","open":144470,"high":144921,"low":144018,"close":144379,"volume":5770},{"date":"2025-02-10","open":144379,"high":144650,"low":142664,"close":144108,"volume":10167},{"date":"2025-02-11","open":144108,"high":144650,"low":143386,"close":143567,"volume":7581},{"date":"2025-02-12","open":143567,"high":143838,"low":141038,"close":141129,"volume":19045},{"date":"2025-02-13","open":141309,"high":144108,"low":141219,"close":143296,"volume":21007},{"date":"2025-02-14","open":143296,"high":143657,"low":142754,"close":143296,"volume":8335},{"date":"2025-02-17","open":143025,"high":143025,"low":140497,"close":140587,"volume":23199},{"date":"2025-02-18","open":140858,"high":141038,"low":139684,"close":140858,"volume":10680},{"date":"2025-02-19","open":140677,"high":141941,"low":140316,"close":141309,"volume":17395},{"date":"2025-02-20","open":140858,"high":142032,"low":140406,"close":140768,"volume":11561},{"date":"2025-02-21","open":141851,"high":143567,"low":141309,"close":143115,"volume":24390},{"date":"2025-02-24","open":143296,"high":145192,"low":142844,"close":144740,"volume":32878},{"date":"2025-02-25","open":144740,"high":144740,"low":143205,"close":143296,"volume":19822},{"date":"2025-02-26","open":143567,"high":145282,"low":143567,"close":143747,"volume":30771},{"date":"2025-02-27","open":145296,"high":146422,"low":143700,"close":144263,"volume":22888},{"date":"2025-02-28","open":144076,"high":144076,"low":140509,"close":140791,"volume":21029},{"date":"2025-03-04","open":140791,"high":140791,"low":137599,"close":138162,"volume":21562},{"date":"2025-03-05","open":139007,"high":139852,"low":136942,"close":137224,"volume":17778},{"date":"2025-03-06","open":138913,"high":140040,"low":136848,"close":137036,"volume":14101},{"date":"2025-03-07","open":136848,"high":137975,"low":135347,"close":136191,"volume":13338},{"date":"2025-03-10","open":136567,"high":137459,"low":135441,"close":137036,"volume":6432},{"date":"2025-03-11","open":136191,"high":136473,"low":135159,"close":136473,"volume":6719},{"date":"2025-03-12","open":136285,"high":138069,"low":136098,"close":138069,"volume":7746},{"date":"2025-03-13","open":138444,"high":139383,"low":137224,"close":138538,"volume":7879},{"date":"2025-03-14","open":138350,"high":138538,"low":137318,"close":137693,"volume":5298},{"date":"2025-03-17","open":138350,"high":138350,"low":129527,"close":137412,"volume":7683},{"date":"2025-03-18","open":137412,"high":140134,"low":137412,"close":139477,"volume":9893},{"date":"2025-03-19","open":139758,"high":142105,"low":139477,"close":141917,"volume":8498},{"date":"2025-03-20","open":142198,"high":142762,"low":141448,"close":141448,"volume":7130},{"date":"2025-03-21","open":140791,"high":142198,"low":140791,"close":141072,"volume":9983},{"date":"2025-03-24","open":141917,"high":145108,"low":141072,"close":144076,"volume":14683},{"date":"2025-03-25","open":148299,"high":149989,"low":146610,"close":147549,"volume":20454},{"date":"2025-03-26","open":148393,"high":149989,"low":147830,"close":149613,"volume":18875},{"date":"2025-03-27","open":146422,"high":147642,"low":145014,"close":145859,"volume":15238},{"date":"2025-03-28","open":143606,"high":145671,"low":141072,"close":141354,"volume":11141},{"date":"2025-03-31","open":140791,"high":140791,"low":137787,"close":138162,"volume":10800},{"date":"2025-04-01","open":139383,"high":139758,"low":138069,"close":138632,"volume":8330},{"date":"2025-04-02","open":139758,"high":139758,"low":135253,"close":135534,"volume":13376},{"date":"2025-04-03","open":133845,"high":139664,"low":132343,"close":134220,"volume":14447},{"date":"2025-04-04","open":133563,"high":135347,"low":131686,"close":133282,"volume":22107},{"date":"2025-04-07","open":130278,"high":130278,"low":124834,"close":126055,"volume":21752},{"date":"2025-04-08","open":127650,"high":128683,"low":125773,"close":126242,"volume":10092},{"date":"2025-04-09","open":124740,"high":126618,"low":124365,"close":124928,"volume":15460},{"date":"2025-04-10","open":130841,"high":133469,"low":130654,"close":130748,"volume":9024},{"date":"2025-04-11","open":130184,"high":130278,"low":124740,"close":125773,"volume":13791},{"date":"2025-04-14","open":126242,"high":128026,"low":125585,"close":126805,"volume":8068},{"date":"2025-04-15","open":128683,"high":131405,"low":128026,"close":130748,"volume":7134},{"date":"2025-04-16","open":130748,"high":130794,"low":129527,"close":129809,"volume":6806},{"date":"2025-04-17","open":130278,"high":131405,"low":129903,"close":130748,"volume":3829},{"date":"2025-04-18","open":131217,"high":134314,"low":130654,"close":134033,"volume":7767},{"date":"2025-04-21","open":134033,"high":134784,"low":133469,"close":134033,"volume":5833},{"date":"2025-04-22","open":133751,"high":134502,"low":133000,"close":134220,"volume":8856},{"date":"2025-04-23","open":135065,"high":137036,"low":135065,"close":136755,"volume":8997},{"date":"2025-04-24","open":136848,"high":137130,"low":135159,"close":136942,"volume":7326},{"date":"2025-04-25","open":137505,"high":138256,"low":137130,"close":137787,"volume":7544},{"date":"2025-04-28","open":137975,"high":139195,"low":137505,"close":137881,"volume":8820},{"date":"2025-04-29","open":139383,"high":140134,"low":138444,"close":140040,"volume":8617},{"date":"2025-04-30","open":140321,"high":141260,"low":139852,"close":140415,"volume":6418},{"date":"2025-05-02","open":140415,"high":140791,"low":139383,"close":140415,"volume":9315},{"date":"2025-05-07","open":140415,"high":140603,"low":138444,"close":139195,"volume":15186},{"date":"2025-05-08","open":138820,"high":140321,"low":138820,"close":139289,"volume":5501},{"date":"2025-05-09","open":139664,"high":142105,"low":139664,"close":140415,"volume":10123},{"date":"2025-05-12","open":141260,"high":143325,"low":141260,"close":143325,"volume":14426},{"date":"2025-05-13","open":144639,"high":145202,"low":143325,"close":143982,"volume":10825},{"date":"2025-05-14","open":144827,"high":145390,"low":143888,"close":144545,"volume":10625},{"date":"2025-05-15","open":144076,"high":145014,"low":142105,"close":142480,"volume":10942},{"date":"2025-05-16","open":142480,"high":143794,"low":142292,"close":143137,"volume":6521},{"date":"2025-05-19","open":141917,"high":142855,"low":140134,"close":140415,"volume":10171},{"date":"2025-05-20","open":141354,"high":142480,"low":140415,"close":140509,"volume":8411},{"date":"2025-05-21","open":140321,"high":140978,"low":140227,"close":140509,"volume":5651},{"date":"2025-05-22","open":140509,"high":140509,"low":135816,"close":137318,"volume":20515},{"date":"2025-05-23","open":138069,"high":138069,"low":136191,"close":137036,"volume":11216},{"date":"2025-05-26","open":136379,"high":139383,"low":136379,"close":137975,"volume":8247},{"date":"2025-05-27","open":138444,"high":138820,"low":137130,"close":137505,"volume":8493},{"date":"2025-05-28","open":137881,"high":139570,"low":137130,"close":139007,"volume":11733},{"date":"2025-05-29","open":141967,"high":143208,"low":140917,"close":143017,"volume":9705},{"date":"2025-05-30","open":143017,"high":143017,"low":139389,"close":140821,"volume":10675},{"date":"2025-06-02","open":141012,"high":141012,"low":139198,"close":139771,"volume":6626},{"date":"2025-06-04","open":140439,"high":142922,"low":140439,"close":142922,"volume":13284},{"date":"2025-06-05","open":142922,"high":145499,"low":142444,"close":143972,"volume":10357},{"date":"2025-06-09","open":145117,"high":147600,"low":145022,"close":146931,"volume":26396},{"date":"2025-06-10","open":147886,"high":148364,"low":145213,"close":145595,"volume":20811},{"date":"2025-06-11","open":145595,"high":147122,"low":145595,"close":146931,"volume":11072},{"date":"2025-06-12","open":146931,"high":148650,"low":146931,"close":147409,"volume":11872},{"date":"2025-06-13","open":147027,"high":147122,"low":143972,"close":146263,"volume":28702},{"date":"2025-06-16","open":145499,"high":148841,"low":144354,"close":148650,"volume":24908},{"date":"2025-06-17","open":148745,"high":151228,"low":148173,"close":149891,"volume":28799},{"date":"2025-06-18","open":149414,"high":151037,"low":148459,"close":150559,"volume":22359},{"date":"2025-06-19","open":150941,"high":152469,"low":150368,"close":150846,"volume":16286},{"date":"2025-06-20","open":150846,"high":152087,"low":149987,"close":152087,"volume":18499},{"date":"2025-06-23","open":151132,"high":151132,"low":148077,"close":150082,"volume":15997},{"date":"2025-06-24","open":151132,"high":152660,"low":151132,"close":151610,"volume":21684},{"date":"2025-06-25","open":151514,"high":156574,"low":150846,"close":154856,"volume":35895},{"date":"2025-06-26","open":154378,"high":154760,"low":150941,"close":151991,"volume":21565},{"date":"2025-06-27","open":151991,"high":151991,"low":148459,"close":148841,"volume":24671},{"date":"2025-06-30","open":148554,"high":149414,"low":147409,"close":147982,"volume":13554},{"date":"2025-07-01","open":147982,"high":151896,"low":147886,"close":150846,"volume":18179},{"date":"2025-07-02","open":151705,"high":152469,"low":149318,"close":151037,"volume":16948},{"date":"2025-07-03","open":151610,"high":152469,"low":151132,"close":151896,"volume":10870},{"date":"2025-07-04","open":151896,"high":153137,"low":150177,"close":150273,"volume":15105},{"date":"2025-07-07","open":149987,"high":150273,"low":148173,"close":149605,"volume":14238},{"date":"2025-07-08","open":147504,"high":150655,"low":147504,"close":150177,"volume":20720},{"date":"2025-07-09","open":150177,"high":150464,"low":148459,"close":150177,"volume":16660},{"date":"2025-07-10","open":150368,"high":151705,"low":149605,"close":150559,"volume":13231},{"date":"2025-07-11","open":151228,"high":151801,"low":150750,"close":150846,"volume":15597},{"date":"2025-07-14","open":151228,"high":154569,"low":150941,"close":154283,"volume":30796},{"date":"2025-07-15","open":154283,"high":154665,"low":152087,"close":152564,"volume":18847},{"date":"2025-07-16","open":152564,"high":152755,"low":151610,"close":151610,"volume":13574},{"date":"2025-07-17","open":151991,"high":153901,"low":151132,"close":153233,"volume":22629},{"date":"2025-07-18","open":153710,"high":154378,"low":152946,"close":153901,"volume":15622},{"date":"2025-07-21","open":153901,"high":154283,"low":153328,"close":153424,"volume":22186},{"date":"2025-07-22","open":153424,"high":154092,"low":151705,"close":152087,"volume":15212},{"date":"2025-07-23","open":153805,"high":157338,"low":153710,"close":157338,"volume":58443},{"date":"2025-07-24","open":155715,"high":159247,"low":155333,"close":155810,"volume":38852},{"date":"2025-07-25","open":155524,"high":156670,"low":154665,"close":155333,"volume":16319},{"date":"2025-07-28","open":153888,"high":155302,"low":152098,"close":153606,"volume":27718},{"date":"2025-07-29","open":153606,"high":154548,"low":152192,"close":153511,"volume":12651},{"date":"2025-07-30","open":153511,"high":157752,"low":153134,"close":156715,"volume":31485},{"date":"2025-07-31","open":159448,"high":160014,"low":152004,"close":152286,"volume":45377},{"date":"2025-08-01","open":151815,"high":152946,"low":149459,"close":149554,"volume":25492},{"date":"2025-08-04","open":149648,"high":151156,"low":148800,"close":151156,"volume":10922},{"date":"2025-08-05","open":151627,"high":152663,"low":150684,"close":151250,"volume":9102},{"date":"2025-08-06","open":151250,"high":152004,"low":150779,"close":151909,"volume":5379},{"date":"2025-08-07","open":152663,"high":153700,"low":152192,"close":153040,"volume":9408},{"date":"2025-08-08","open":153323,"high":153511,"low":152286,"close":153417,"volume":10581},{"date":"2025-08-11","open":153606,"high":153606,"low":152663,"close":152758,"volume":6102},{"date":"2025-08-12","open":152852,"high":154454,"low":152569,"close":153700,"volume":12662},{"date":"2025-08-13","open":154265,"high":155302,"low":154077,"close":155019,"volume":12991},{"date":"2025-08-14","open":154642,"high":156904,"low":154642,"close":155962,"volume":17574},{"date":"2025-08-18","open":155962,"high":156339,"low":155019,"close":155208,"volume":12618},{"date":"2025-08-19","open":155208,"high":155773,"low":154737,"close":155396,"volume":8611},{"date":"2025-08-20","open":155208,"high":156056,"low":154548,"close":155773,"volume":15053},{"date":"2025-08-21","open":155679,"high":158129,"low":155679,"close":157846,"volume":27414},{"date":"2025-08-22","open":157752,"high":158600,"low":157187,"close":157564,"volume":14894},{"date":"2025-08-25","open":157564,"high":157564,"low":155773,"close":156904,"volume":19883},{"date":"2025-08-26","open":156810,"high":157658,"low":156433,"close":156715,"volume":14797},{"date":"2025-08-27","open":156715,"high":157611,"low":156621,"close":157281,"volume":15259},{"date":"2025-08-28","open":158812,"high":160151,"low":157855,"close":159577,"volume":15304},{"date":"2025-08-29","open":159481,"high":159864,"low":157281,"close":158333,"volume":10614},{"date":"2025-09-01","open":158333,"high":160725,"low":157951,"close":159290,"volume":16245},{"date":"2025-09-02","open":159290,"high":160342,"low":158812,"close":160342,"volume":11333},{"date":"2025-09-03","open":160342,"high":163595,"low":159960,"close":162543,"volume":22244},{"date":"2025-09-04","open":162543,"high":162925,"low":161203,"close":161682,"volume":9122},{"date":"2025-09-05","open":161586,"high":161873,"low":159960,"close":160247,"volume":10798},{"date":"2025-09-08","open":157951,"high":160247,"low":157951,"close":159768,"volume":9411},{"date":"2025-09-09","open":159768,"high":161299,"low":159768,"close":161012,"volume":10089},{"date":"2025-09-10","open":161012,"high":162160,"low":160916,"close":161586,"volume":6861},{"date":"2025-09-11","open":162064,"high":162160,"low":160821,"close":161586,"volume":5998},{"date":"2025-09-12","open":161586,"high":162064,"low":160821,"close":162064,"volume":6234},{"date":"2025-09-15","open":161873,"high":161873,"low":156898,"close":157281,"volume":43087},{"date":"2025-09-16","open":157377,"high":158142,"low":156898,"close":157568,"volume":15051},{"date":"2025-09-17","open":157568,"high":157951,"low":157185,"close":157472,"volume":7344},{"date":"2025-09-18","open":156520,"high":157185,"low":156044,"close":157185,"volume":9768},{"date":"2025-09-19","open":165400,"high":165400,"low":162600,"close":162600,"volume":26768},{"date":"2025-09-22","open":155559,"high":157855,"low":155463,"close":157090,"volume":15961},{"date":"2025-09-23","open":157281,"high":158907,"low":156420,"close":158142,"volume":9434},{"date":"2025-09-24","open":158142,"high":158525,"low":157185,"close":158333,"volume":10316},{"date":"2025-09-25","open":157664,"high":158285,"low":156898,"close":158046,"volume":4866},{"date":"2025-09-26","open":157472,"high":157472,"low":155846,"close":156133,"volume":13072},{"date":"2025-09-29","open":156133,"high":157568,"low":155559,"close":156229,"volume":9441},{"date":"2025-09-30","open":156229,"high":156898,"low":155750,"close":156133,"volume":8493},{"date":"2025-10-01","open":156133,"high":157090,"low":156133,"close":156324,"volume":6408},{"date":"2025-10-02","open":156418,"high":159673,"low":156418,"close":159099,"volume":16421},{"date":"2025-10-10","open":159194,"high":159481,"low":157951,"close":158429,"volume":19226},{"date":"2025-10-13","open":156229,"high":158812,"low":156229,"close":158429,"volume":11587},{"date":"2025-10-14","open":158429,"high":160821,"low":158429,"close":159960,"volume":20047},{"date":"2025-10-15","open":159960,"high":161586,"low":159625,"close":161299,"volume":13852},{"date":"2025-10-16","open":165987,"high":170962,"low":165987,"close":170962,"volume":57270},{"date":"2025-10-17","open":170292,"high":171727,"low":169144,"close":171249,"volume":25167},{"date":"2025-10-20","open":173066,"high":173927,"low":169527,"close":173545,"volume":23136},{"date":"2025-10-21","open":174214,"high":182442,"low":174214,"close":178998,"volume":32816},{"date":"2025-10-22","open":181677,"high":181772,"low":178233,"close":181772,"volume":15358},{"date":"2025-10-23","open":179094,"high":180911,"low":178424,"close":179572,"volume":16481},{"date":"2025-10-24","open":179285,"high":181772,"low":178328,"close":180146,"volume":17051},{"date":"2025-10-27","open":180146,"high":182442,"low":179381,"close":179955,"volume":15559},{"date":"2025-10-28","open":179955,"high":180529,"low":178520,"close":179668,"volume":13824},{"date":"2025-10-29","open":181007,"high":185121,"low":179859,"close":184929,"volume":25955},{"date":"2025-10-30","open":200906,"high":207603,"low":190287,"close":192296,"volume":60399},{"date":"2025-10-31","open":194688,"high":206646,"low":193731,"close":205211,"volume":44768},{"date":"2025-11-03","open":208560,"high":209038,"low":200906,"close":203298,"volume":31483,"rsi_14":91.26,"sma_20":182460.0,"sma_60":171076.67,"sma_120":163356.67},{"date":"2025-11-04","open":202341,"high":202820,"low":192774,"close":193731,"volume":30086,"rsi_14":76.69,"sma_20":184425.0,"sma_60":171778.33,"sma_120":163807.5},{"date":"2025-11-05","open":191244,"high":191244,"low":176032,"close":189330,"volume":43763,"rsi_14":66.55,"sma_20":186150.0,"sma_60":172401.67,"sma_120":164210.0},{"date":"2025-11-06","open":191339,"high":192774,"low":186651,"close":188948,"volume":19473,"rsi_14":65.92,"sma_20":187715.0,"sma_60":173006.67,"sma_120":164583.33},{"date":"2025-11-07","open":186556,"high":188182,"low":182538,"close":185599,"volume":18359,"rsi_14":60.64,"sma_20":189135.0,"sma_60":173533.33,"sma_120":164921.67},{"date":"2025-11-10","open":185599,"high":193253,"low":185599,"close":190383,"volume":11547,"rsi_14":60.17,"sma_20":190805.0,"sma_60":174136.67,"sma_120":165296.67},{"date":"2025-11-11","open":191339,"high":192296,"low":189426,"close":190861,"volume":10238,"rsi_14":58.47,"sma_20":192420.0,"sma_60":174760.0,"sma_120":165694.17},{"date":"2025-11-12","open":191244,"high":195644,"low":190861,"close":194209,"volume":11074,"rsi_14":63.35,"sma_20":194140.0,"sma_60":175425.0,"sma_120":166115.0},{"date":"2025-11-13","open":192296,"high":196123,"low":192296,"close":194688,"volume":9670,"rsi_14":63.29,"sma_20":195380.0,"sma_60":176075.0,"sma_120":166564.17},{"date":"2025-11-14","open":192296,"high":195166,"low":190670,"close":190765,"volume":14769,"rsi_14":59.25,"sma_20":196400.0,"sma_60":176640.0,"sma_120":166978.33},{"date":"2025-11-17","open":192774,"high":193253,"low":190287,"close":191818,"volume":14230,"rsi_14":60.26,"sma_20":197355.0,"sma_60":177236.67,"sma_120":167401.67},{"date":"2025-11-18","open":190957,"high":192296,"low":178902,"close":187034,"volume":14685,"rsi_14":51.79,"sma_20":197775.0,"sma_60":177746.67,"sma_120":167811.67},{"date":"2025-11-19","open":187991,"high":188756,"low":183590,"close":187226,"volume":13200,"rsi_14":45.08,"sma_20":198060.0,"sma_60":178253.33,"sma_120":168225.83},{"date":"2025-11-20","open":188278,"high":189330,"low":186460,"close":186651,"volume":12501,"rsi_14":26.34,"sma_20":198430.0,"sma_60":178713.33,"sma_120":168626.67},{"date":"2025-11-21","open":184260,"high":186269,"low":182729,"close":186173,"volume":14668,"rsi_14":27.34,"sma_20":198745.0,"sma_60":179170.0,"sma_120":169027.5},{"date":"2025-11-24","open":186556,"high":186556,"low":183016,"close":183016,"volume":12211,"rsi_14":32.93,"sma_20":198905.0,"sma_60":179583.33,"sma_120":169387.5},{"date":"2025-11-25","open":183877,"high":186269,"low":183303,"close":184547,"volume":8559,"rsi_14":41.61,"sma_20":199160.0,"sma_60":180026.67,"sma_120":169746.67},{"date":"2025-11-26","open":184929,"high":188278,"low":184929,"close":188182,"volume":14486,"rsi_14":48.8,"sma_20":199330.0,"sma_60":180523.33,"sma_120":170156.67},{"date":"2025-11-27","open":193005,"high":193005,"low":189864,"close":190846,"volume":11141,"rsi_14":50.62,"sma_20":199000.0,"sma_60":180983.33,"sma_120":170556.67},{"date":"2025-11-28","open":188473,"high":188667,"low":185760,"close":186729,"volume":7819,"rsi_14":39.02,"sma_20":197910.0,"sma_60":181436.67,"sma_120":170915.0},{"date":"2025-12-01","open":186826,"high":186922,"low":181302,"close":182174,"volume":17110,"rsi_14":32.52,"sma_20":196685.0,"sma_60":181795.0,"sma_120":171225.0},{"date":"2025-12-02","open":182659,"high":188085,"low":182659,"close":187891,"volume":12958,"rsi_14":37.11,"sma_20":196255.0,"sma_60":182233.33,"sma_120":171558.33},{"date":"2025-12-03","open":188085,"high":188376,"low":186632,"close":187891,"volume":5397,"rsi_14":36.21,"sma_20":196055.0,"sma_60":182633.33,"sma_120":171903.33},{"date":"2025-12-04","open":189151,"high":192833,"low":187891,"close":192640,"volume":35088,"rsi_14":49.16,"sma_20":196120.0,"sma_60":183130.0,"sma_120":172277.5},{"date":"2025-12-05","open":192543,"high":203493,"low":191864,"close":202524,"volume":57448,"rsi_14":59.51,"sma_20":196870.0,"sma_60":183821.67,"sma_120":172732.5},{"date":"2025-12-08","open":205431,"high":206884,"low":200586,"close":204462,"volume":20934,"rsi_14":68.59,"sma_20":197470.0,"sma_60":184555.0,"sma_120":173214.17},{"date":"2025-12-09","open":202039,"high":203493,"low":197194,"close":199617,"volume":11214,"rsi_14":61.08,"sma_20":197795.0,"sma_60":185183.33,"sma_120":173633.33},{"date":"2025-12-10","open":198163,"high":199132,"low":194771,"close":197194,"volume":16514,"rsi_14":58.68,"sma_20":197820.0,"sma_60":185760.0,"sma_120":174020.83},{"date":"2025-12-11","open":198163,"high":199132,"low":193318,"close":193706,"volume":23578,"rsi_14":55.15,"sma_20":197640.0,"sma_60":186276.67,"sma_120":174372.5},{"date":"2025-12-12","open":194287,"high":198648,"low":193802,"close":198648,"volume":29801,"rsi_14":62.85,"sma_20":197920.0,"sma_60":186870.0,"sma_120":174764.17},{"date":"2025-12-15","open":195740,"high":198163,"low":194771,"close":196710,"volume":21705,"rsi_14":59.4,"sma_20":198045.0,"sma_60":187513.33,"sma_120":175128.33},{"date":"2025-12-16","open":197679,"high":199617,"low":193027,"close":193027,"volume":29056,"rsi_14":52.33,"sma_20":198230.0,"sma_60":188088.33,"sma_120":175478.33},{"date":"2025-12-17","open":193415,"high":196710,"low":193415,"close":195256,"volume":5106,"rsi_14":56.61,"sma_20":198520.0,"sma_60":188703.33,"sma_120":175834.17},{"date":"2025-12-18","open":193221,"high":194287,"low":190605,"close":192640,"volume":12448,"rsi_14":55.58,"sma_20":198705.0,"sma_60":189261.67,"sma_120":176139.17},{"date":"2025-12-19","open":193802,"high":196225,"low":192252,"close":195256,"volume":10567,"rsi_14":62.81,"sma_20":199050.0,"sma_60":189910.0,"sma_120":176491.67},{"date":"2025-12-22","open":196225,"high":196225,"low":193221,"close":195256,"volume":8132,"rsi_14":58.12,"sma_20":199560.0,"sma_60":190531.67,"sma_120":176871.67},{"date":"2025-12-23","open":195741,"high":196710,"low":194287,"close":195256,"volume":6639,"rsi_14":58.12,"sma_20":199990.0,"sma_60":191135.0,"sma_120":177259.17},{"date":"2025-12-24","open":195741,"high":199617,"low":195256,"close":196225,"volume":9762,"rsi_14":54.31,"sma_20":200280.0,"sma_60":191751.67,"sma_120":177630.0},{"date":"2025-12-26","open":196710,"high":197194,"low":193609,"close":195256,"volume":14440,"rsi_14":38.87,"sma_20":200635.0,"sma_60":192356.67,"sma_120":177990.83},{"date":"2025-12-29","open":194771,"high":197194,"low":192446,"close":197194,"volume":12176,"rsi_14":38.87,"sma_20":201175.0,"sma_60":193028.33,"sma_120":178360.83},{"date":"2025-12-30","open":197194,"high":199132,"low":195740,"close":198648,"volume":9199,"rsi_14":48.34,"sma_20":202025.0,"sma_60":193723.33,"sma_120":178757.5},{"date":"2026-01-02","open":198648,"high":201070,"low":198163,"close":200101,"volume":12371,"rsi_14":55.14,"sma_20":202655.0,"sma_60":194445.0,"sma_120":179172.5},{"date":"2026-01-05","open":201070,"high":205915,"low":201070,"close":203008,"volume":14714,"rsi_14":66.78,"sma_20":203435.0,"sma_60":195213.33,"sma_120":179607.5},{"date":"2026-01-06","open":207853,"high":213183,"low":203008,"close":203977,"volume":23174,"rsi_14":61.22,"sma_20":204020.0,"sma_60":195951.67,"sma_120":180050.83},{"date":"2026-01-07","open":206884,"high":222388,"low":205431,"close":218997,"volume":64083,"rsi_14":80.26,"sma_20":204870.0,"sma_60":196958.33,"sma_120":180620.0},{"date":"2026-01-08","open":221904,"high":221904,"low":209791,"close":210276,"volume":34573,"rsi_14":70.6,"sma_20":205170.0,"sma_60":197815.0,"sma_120":181111.67},{"date":"2026-01-09","open":214152,"high":221904,"low":209307,"close":220935,"volume":30499,"rsi_14":75.53,"sma_20":206270.0,"sma_60":198828.33,"sma_120":181665.0},{"date":"2026-01-12","open":228202,"high":230625,"low":216090,"close":219966,"volume":42037,"rsi_14":78.09,"sma_20":207445.0,"sma_60":199801.67,"sma_120":182225.0},{"date":"2026-01-13","open":224326,"high":232563,"low":222873,"close":232563,"volume":52432,"rsi_14":81.82,"sma_20":209450.0,"sma_60":200823.33,"sma_120":182901.67},{"date":"2026-01-14","open":233532,"high":236439,"low":228687,"close":236439,"volume":37584,"rsi_14":82.95,"sma_20":211400.0,"sma_60":201906.67,"sma_120":183597.5},{"date":"2026-01-15","open":236439,"high":254850,"low":234501,"close":252912,"volume":54068,"rsi_14":86.5,"sma_20":214300.0,"sma_60":203233.33,"sma_120":184429.17},{"date":"2026-01-16","open":259211,"high":271808,"low":252912,"close":259211,"volume":68390,"rsi_14":86.94,"sma_20":154830.0,"sma_60":142160.0,"sma_120":124136.67},{"date":"2026-01-19","open":268008,"high":282734,"low":265554,"close":277826,"volume":78367,"rsi_14":90.15,"sma_20":221790.0,"sma_60":206123.33,"sma_120":186350.0},{"date":"2026-01-20","open":280529,"high":281014,"low":262118,"close":268901,"volume":72248,"rsi_14":85.24,"sma_20":225725.0,"sma_60":207620.0,"sma_120":187289.17},{"date":"2026-01-21","open":262118,"high":288766,"low":261633,"close":288766,"volume":153241,"rsi_14":87.5,"sma_20":230550.0,"sma_60":209448.33,"sma_120":188412.5},{"date":"2026-01-22","open":298940,"high":299425,"low":270354,"close":272292,"volume":125313,"rsi_14":76.7,"sma_20":234525.0,"sma_60":210996.67,"sma_120":189398.33},{"date":"2026-01-23","open":272292,"high":272777,"low":260664,"close":264056,"volume":65782,"rsi_14":71.72,"sma_20":238075.0,"sma_60":212408.33,"sma_120":190310.83},{"date":"2026-01-26","open":262602,"high":264540,"low":251943,"close":254850,"volume":54380,"rsi_14":67.1,"sma_20":241100.0,"sma_60":213570.0,"sma_120":191145.0},{"date":"2026-01-27","open":245160,"high":254366,"low":242253,"close":253397,"volume":49435,"rsi_14":62.72,"sma_20":244100.0,"sma_60":214578.33,"sma_120":191938.33},{"date":"2026-01-28","open":258726,"high":258726,"low":252428,"close":253397,"volume":31278,"rsi_14":67.05,"sma_20":247000.0,"sma_60":215361.67,"sma_120":192770.83},{"date":"2026-01-29","open":254850,"high":266478,"low":252428,"close":262602,"volume":57293,"rsi_14":66.67,"sma_20":250300.0,"sma_60":216336.67,"sma_120":193706.67},{"date":"2026-01-30","open":258726,"high":258726,"low":250005,"close":250974,"volume":49946,"rsi_14":61.43,"sma_20":252925.0,"sma_60":217278.33,"sma_120":194528.33},{"date":"2026-02-02","open":247098,"high":251459,"low":235470,"close":239346,"volume":44172,"rsi_14":52.52,"sma_20":254800.0,"sma_60":218096.67,"sma_120":195249.17},{"date":"2026-02-03","open":242253,"high":244676,"low":239831,"close":244191,"volume":16555,"rsi_14":52.86,"sma_20":256875.0,"sma_60":219005.0,"sma_120":196005.83},{"date":"2026-02-04","open":246129,"high":250005,"low":243222,"close":245160,"volume":19763,"rsi_14":78.82,"sma_20":159860.0,"sma_60":144561.67,"sma_120":125385.83},{"date":"2026-02-05","open":242738,"high":246129,"low":237408,"close":238377,"volume":19130,"rsi_14":76.42,"sma_20":164325.0,"sma_60":146836.67,"sma_120":126562.5},{"date":"2026-02-06","open":232563,"high":233047,"low":221904,"close":230140,"volume":38197,"rsi_14":73.55,"sma_20":168650.0,"sma_60":148973.33,"sma_120":127677.5},{"date":"2026-02-09","open":235470,"high":237408,"low":229171,"close":234016,"volume":27643,"rsi_14":74.08,"sma_20":173245.0,"sma_60":151205.0,"sma_120":128843.33},{"date":"2026-02-10","open":239346,"high":243222,"low":234501,"close":236439,"volume":18409,"rsi_14":74.08,"sma_20":178195.0,"sma_60":153490.0,"sma_120":130025.83},{"date":"2026-02-11","open":237408,"high":247583,"low":236439,"close":245645,"volume":28058,"rsi_14":76.33,"sma_20":183520.0,"sma_60":155923.33,"sma_120":131288.33},{"date":"2026-02-12","open":246614,"high":246614,"low":242253,"close":244676,"volume":15996,"rsi_14":76.89,"sma_20":188365.0,"sma_60":158336.67,"sma_120":132543.33},{"date":"2026-02-13","open":244676,"high":247098,"low":242253,"close":245645,"volume":19761,"rsi_14":79.29,"sma_20":193345.0,"sma_60":160755.0,"sma_120":133820.0},{"date":"2026-02-19","open":247098,"high":258242,"low":246129,"close":255819,"volume":30817,"rsi_14":82.45,"sma_20":198935.0,"sma_60":163340.0,"sma_120":135186.67},{"date":"2026-02-20","open":256304,"high":260664,"low":254366,"close":257273,"volume":21733,"rsi_14":83.54,"sma_20":204585.0,"sma_60":165903.33,"sma_120":136568.33},{"date":"2026-02-23","open":261633,"high":266236,"low":260180,"close":263571,"volume":32937,"rsi_14":83.55,"sma_20":210435.0,"sma_60":168551.67,"sma_120":138005.83},{"date":"2026-02-24","open":263571,"high":264540,"low":256304,"close":263571,"volume":28207,"rsi_14":83.73,"sma_20":216410.0,"sma_60":171111.67,"sma_120":139441.67},{"date":"2026-02-25","open":265994,"high":281983,"low":265994,"close":280529,"volume":52505,"rsi_14":84.89,"sma_20":223380.0,"sma_60":173991.67,"sma_120":141016.67},{"date":"2026-02-26","open":283022,"high":292798,"low":277401,"close":291332,"volume":38096,"rsi_14":66.49,"sma_20":231050.0,"sma_60":176988.33,"sma_120":142658.33},{"date":"2026-02-27","open":287421,"high":303552,"low":279112,"close":299642,"volume":70858,"rsi_14":80.92,"sma_20":239390.0,"sma_60":180050.0,"sma_120":144362.5},{"date":"2026-03-03","open":288888,"high":289377,"low":262003,"close":262003,"volume":61282,"rsi_14":59.32,"sma_20":245915.0,"sma_60":182366.67,"sma_120":145750.83},{"date":"2026-03-04","open":248316,"high":255649,"low":220943,"close":226320,"volume":83950,"rsi_14":47.95,"sma_20":250295.0,"sma_60":183983.33,"sma_120":146836.67},{"date":"2026-03-05","open":246850,"high":256137,"low":243428,"close":251249,"volume":47305,"rsi_14":54.63,"sma_20":255970.0,"sma_60":186025.0,"sma_120":148134.17},{"date":"2026-03-06","open":241962,"high":255649,"low":241962,"close":252227,"volume":25185,"rsi_14":54.22,"sma_20":261550.0,"sma_60":187916.67,"sma_120":149438.33},{"date":"2026-03-09","open":232674,"high":239029,"low":227297,"close":233652,"volume":29810,"rsi_14":45.87,"sma_20":260125.0,"sma_60":189493.33,"sma_120":150580.83},{"date":"2026-03-10","open":244406,"high":244406,"low":236096,"close":240007,"volume":18609,"rsi_14":48.07,"sma_20":259750.0,"sma_60":191106.67,"sma_120":151763.33},{"date":"2026-03-11","open":246361,"high":249294,"low":241473,"close":244406,"volume":17400,"rsi_14":49.05,"sma_20":259950.0,"sma_60":192713.33,"sma_120":152962.5},{"date":"2026-03-12","open":243428,"high":247828,"low":240984,"close":245872,"volume":12423,"rsi_14":46.44,"sma_20":260650.0,"sma_60":194458.33,"sma_120":154170.83},{"date":"2026-03-13","open":240007,"high":247339,"low":235607,"close":242939,"volume":13162,"rsi_14":45.2,"sma_20":261000.0,"sma_60":196018.33,"sma_120":155355.0},{"date":"2026-03-16","open":242939,"high":244406,"low":238051,"close":241473,"volume":16568,"rsi_14":42.73,"sma_20":261150.0,"sma_60":197463.33,"sma_120":156525.0},{"date":"2026-03-17","open":247339,"high":252471,"low":246361,"close":246850,"volume":23924,"rsi_14":44.51,"sma_20":261100.0,"sma_60":199115.0,"sma_120":157733.33},{"date":"2026-03-18","open":250760,"high":257115,"low":250272,"close":256626,"volume":18497,"rsi_14":42.06,"sma_20":261600.0,"sma_60":200965.0,"sma_120":159026.67},{"date":"2026-03-19","open":251249,"high":252227,"low":247339,"close":249294,"volume":14878,"rsi_14":37.28,"sma_20":261675.0,"sma_60":202645.0,"sma_120":160258.33},{"date":"2026-03-20","open":250760,"high":250760,"low":245384,"close":245384,"volume":13830,"rsi_14":33.13,"sma_20":261025.0,"sma_60":204238.33,"sma_120":161456.67},{"date":"2026-03-23","open":239518,"high":240007,"low":230719,"close":231697,"volume":29412,"rsi_14":38.93,"sma_20":259600.0,"sma_60":205645.0,"sma_120":162540.0},{"date":"2026-03-24","open":238051,"high":239518,"low":232186,"close":235118,"volume":11779,"rsi_14":54.21,"sma_20":258025.0,"sma_60":207136.67,"sma_120":163650.0},{"date":"2026-03-25","open":237074,"high":243428,"low":237074,"close":240495,"volume":6096,"rsi_14":43.68,"sma_20":256725.0,"sma_60":208718.33,"sma_120":164804.17},{"date":"2026-03-26","open":239029,"high":240495,"low":234630,"close":236585,"volume":9817,"rsi_14":41.11,"sma_20":254350.0,"sma_60":210205.0,"sma_120":165925.83},{"date":"2026-03-27","open":231697,"high":242939,"low":227786,"close":239518,"volume":12999,"rsi_14":54.05,"sma_20":251700.0,"sma_60":211633.33,"sma_120":167078.33},{"date":"2026-03-30","open":229742,"high":232674,"low":223876,"close":229742,"volume":11096,"rsi_14":43.23,"sma_20":248125.0,"sma_60":212926.67,"sma_120":168147.5},{"date":"2026-03-31","open":228764,"high":228764,"low":217521,"close":218988,"volume":16388,"rsi_14":34.52,"sma_20":245925.0,"sma_60":214060.0,"sma_120":169120.0},{"date":"2026-04-01","open":230228,"high":233174,"low":224828,"close":230719,"volume":11788,"rsi_14":41.18,"sma_20":246100.0,"sma_60":215390.0,"sma_120":170185.83},{"date":"2026-04-02","open":234141,"high":235607,"low":221432,"close":224365,"volume":12875,"rsi_14":40.1,"sma_20":244725.0,"sma_60":216606.67,"sma_120":171205.83},{"date":"2026-04-03","open":230277,"high":233249,"low":225820,"close":227801,"volume":6677,"rsi_14":41.05,"sma_20":243325.0,"sma_60":217940.0,"sma_120":172225.83},{"date":"2026-04-06","open":223876,"high":226809,"low":220943,"close":223876,"volume":8615,"rsi_14":37.02,"sma_20":242825.0,"sma_60":219260.0,"sma_120":173235.83},{"date":"2026-04-07","open":226320,"high":227297,"low":220454,"close":222898,"volume":8145,"rsi_14":28.83,"sma_20":241950.0,"sma_60":220520.0,"sma_120":174232.5},{"date":"2026-04-08","open":229253,"high":235118,"low":229253,"close":234141,"volume":11374,"rsi_14":40.94,"sma_20":241425.0,"sma_60":221900.0,"sma_120":175315.83},{"date":"2026-04-09","open":235118,"high":236585,"low":226809,"close":229742,"volume":9268,"rsi_14":40.7,"sma_20":240600.0,"sma_60":223300.0,"sma_120":176362.5},{"date":"2026-04-10","open":232186,"high":232674,"low":227786,"close":228764,"volume":7970,"rsi_14":47.95,"sma_20":239875.0,"sma_60":224706.67,"sma_120":177391.67},{"date":"2026-04-13","open":226320,"high":226809,"low":221432,"close":223387,"volume":11477,"rsi_14":42.0,"sma_20":238950.0,"sma_60":226098.33,"sma_120":178388.33},{"date":"2026-04-14","open":226320,"high":231697,"low":225831,"close":228275,"volume":9091,"rsi_14":41.61,"sma_20":238000.0,"sma_60":227540.0,"sma_120":179419.17},{"date":"2026-04-15","open":233163,"high":236585,"low":231208,"close":232674,"volume":13656,"rsi_14":47.33,"sma_20":236775.0,"sma_60":228913.33,"sma_120":180467.5},{"date":"2026-04-16","open":237563,"high":242451,"low":236096,"close":239029,"volume":16845,"rsi_14":49.68,"sma_20":236250.0,"sma_60":230423.33,"sma_120":181573.33},{"date":"2026-04-17","open":241473,"high":241473,"low":236585,"close":239029,"volume":10403,"rsi_14":56.93,"sma_20":235925.0,"sma_60":231961.67,"sma_120":182678.33},{"date":"2026-04-20","open":239029,"high":240495,"low":236585,"close":238540,"volume":9906,"rsi_14":67.24,"sma_20":236275.0,"sma_60":233486.67,"sma_120":183779.17},{"date":"2026-04-21","open":238540,"high":243428,"low":238051,"close":242939,"volume":15992,"rsi_14":63.11,"sma_20":236675.0,"sma_60":235045.0,"sma_120":184923.33},{"date":"2026-04-22","open":242939,"high":242939,"low":237563,"close":241473,"volume":9430,"rsi_14":68.42,"sma_20":236725.0,"sma_60":236620.0,"sma_120":186044.17},{"date":"2026-04-23","open":242451,"high":244406,"low":238051,"close":239029,"volume":14195,"rsi_14":64.65,"sma_20":236850.0,"sma_60":238193.33,"sma_120":187153.33},{"date":"2026-04-24","open":238540,"high":238540,"low":231697,"close":233163,"volume":16418,"rsi_14":58.72,"sma_20":236525.0,"sma_60":239758.33,"sma_120":188220.83},{"date":"2026-04-27","open":234141,"high":238540,"low":233163,"close":236585,"volume":16271,"rsi_14":62.28,"sma_20":236875.0,"sma_60":241463.33,"sma_120":189333.33},{"date":"2026-04-28","open":237074,"high":248316,"low":234630,"close":244406,"volume":23973,"rsi_14":59.81,"sma_20":238175.0,"sma_60":243338.33,"sma_120":190523.33},{"date":"2026-04-29","open":246361,"high":246361,"low":240007,"close":243428,"volume":10020,"rsi_14":64.0,"sma_20":238875.0,"sma_60":248991.67,"sma_120":231785.0},{"date":"2026-04-30","open":243428,"high":243917,"low":236096,"close":236096,"volume":13548,"rsi_14":58.7,"sma_20":239850.0,"sma_60":240625.0,"sma_120":250829.17},{"date":"2026-05-04","open":239518,"high":240007,"low":234630,"close":235607,"volume":20513,"rsi_14":62.14,"sma_20":240025.0,"sma_60":248041.67,"sma_120":233069.17},{"date":"2026-05-06","open":238051,"high":243428,"low":235607,"close":237074,"volume":24915,"rsi_14":59.38,"sma_20":240700.0,"sma_60":247883.33,"sma_120":233444.17},{"date":"2026-05-07","open":241962,"high":246361,"low":238540,"close":240495,"volume":21444,"rsi_14":58.51,"sma_20":241600.0,"sma_60":247766.67,"sma_120":233877.5},{"date":"2026-05-08","open":242451,"high":259559,"low":238540,"close":254671,"volume":70657,"rsi_14":64.55,"sma_20":242650.0,"sma_60":248008.33,"sma_120":234390.0},{"date":"2026-05-11","open":257604,"high":259070,"low":251249,"close":254671,"volume":38746,"rsi_14":64.55,"sma_20":243925.0,"sma_60":248391.67,"sma_120":234898.33},{"date":"2026-05-12","open":260048,"high":268358,"low":238540,"close":251249,"volume":53231,"rsi_14":61.21,"sma_20":245075.0,"sma_60":248650.0,"sma_120":235348.33},{"date":"2026-05-13","open":247828,"high":264936,"low":247828,"close":262492,"volume":39192,"rsi_14":65.38,"sma_20":247075.0,"sma_60":249058.33,"sma_120":235890.0},{"date":"2026-05-14","open":267380,"high":271779,"low":260048,"close":266402,"volume":31661,"rsi_14":68.89,"sma_20":249025.0,"sma_60":249375.0,"sma_120":236499.17},{"date":"2026-05-15","open":267380,"high":284000,"low":253693,"close":260537,"volume":55611,"rsi_14":65.49,"sma_20":250450.0,"sma_60":249608.33,"sma_120":237049.17},{"date":"2026-05-18","open":259070,"high":259070,"low":241473,"close":251738,"volume":25332,"rsi_14":62.84,"sma_20":251100.0,"sma_60":249675.0,"sma_120":237565.83},{"date":"2026-05-19","open":249294,"high":250760,"low":234630,"close":238051,"volume":25172,"rsi_14":50.89,"sma_20":251050.0,"sma_60":249333.33,"sma_120":237964.17},{"date":"2026-05-20","open":237563,"high":237563,"low":229253,"close":237074,"volume":16121,"rsi_14":45.16,"sma_20":250975.0,"sma_60":248950.0,"sma_120":238359.17},{"date":"2026-05-21","open":240495,"high":253693,"low":240495,"close":253204,"volume":22305,"rsi_14":55.38,"sma_20":251500.0,"sma_60":248733.33,"sma_120":238895.83},{"date":"2026-05-22","open":253204,"high":254182,"low":249294,"close":250272,"volume":16614,"rsi_14":58.19,"sma_20":251950.0,"sma_60":248466.67,"sma_120":239435.0},{"date":"2026-05-26","open":255649,"high":261025,"low":254182,"close":257604,"volume":21008,"rsi_14":61.78,"sma_20":252900.0,"sma_60":248033.33,"sma_120":240023.33},{"date":"2026-05-27","open":257604,"high":258581,"low":239518,"close":255649,"volume":23784,"rsi_14":59.9,"sma_20":254050.0,"sma_60":247425.0,"sma_120":240563.33},{"date":"2026-05-28","open":262558,"high":262558,"low":239856,"close":250713,"volume":24952,"rsi_14":54.0,"sma_20":254650.0,"sma_60":246550.0,"sma_120":241060.0},{"date":"2026-05-29","open":254168,"high":261077,"low":250220,"close":255155,"volume":35737,"rsi_14":48.89,"sma_20":255075.0,"sma_60":246391.67,"sma_120":241608.33},{"date":"2026-06-01","open":256142,"high":280325,"low":252687,"close":271442,"volume":73961,"rsi_14":56.81,"sma_20":256375.0,"sma_60":247116.67,"sma_120":242333.33},{"date":"2026-06-02","open":273909,"high":275883,"low":256142,"close":260584,"volume":34506,"rsi_14":53.07,"sma_20":257500.0,"sma_60":247233.33,"sma_120":242917.5},{"date":"2026-06-04","open":258610,"high":258610,"low":248246,"close":249233,"volume":16068,"rsi_14":42.98,"sma_20":258075.0,"sma_60":247141.67,"sma_120":243405.83},{"date":"2026-06-05","open":247259,"high":247752,"low":235907,"close":244297,"volume":23621,"rsi_14":39.13,"sma_20":258325.0,"sma_60":247283.33,"sma_120":243811.67},{"date":"2026-06-08","open":228998,"high":236894,"low":226530,"close":227024,"volume":25682,"rsi_14":35.57,"sma_20":257525.0,"sma_60":247025.0,"sma_120":243986.67},{"date":"2026-06-09","open":233440,"high":236401,"low":227517,"close":233933,"volume":14406,"rsi_14":41.77,"sma_20":256350.0,"sma_60":246808.33,"sma_120":244203.33},{"date":"2026-06-10","open":233440,"high":235414,"low":219621,"close":224556,"volume":26631,"rsi_14":43.33,"sma_20":254700.0,"sma_60":246408.33,"sma_120":244382.5},{"date":"2026-06-11","open":222089,"high":222089,"low":215179,"close":221101,"volume":12034,"rsi_14":42.45,"sma_20":253050.0,"sma_60":246000.0,"sma_120":244553.33},{"date":"2026-06-12","open":229985,"high":236401,"low":227517,"close":229985,"volume":16111,"rsi_14":38.7,"sma_20":251275.0,"sma_60":245766.67,"sma_120":244829.17},{"date":"2026-06-15","open":236401,"high":243804,"low":235907,"close":241336,"volume":13755,"rsi_14":45.34,"sma_20":249875.0,"sma_60":245633.33,"sma_120":245158.33},{"date":"2026-06-16","open":242817,"high":243310,"low":237388,"close":239856,"volume":7536,"rsi_14":41.28,"sma_20":248700.0,"sma_60":245308.33,"sma_120":245491.67},{"date":"2026-06-17","open":239362,"high":239362,"low":232946,"close":233933,"volume":8454,"rsi_14":41.98,"sma_20":244275.0,"sma_60":244950.0,"sma_120":247895.83},{"date":"2026-06-18","open":233933,"high":234920,"low":227024,"close":229985,"volume":11264,"rsi_14":41.1,"sma_20":247150.0,"sma_60":244708.33,"sma_120":246069.17},{"date":"2026-06-19","open":229985,"high":233933,"low":223076,"close":229491,"volume":13675,"rsi_14":38.6,"sma_20":246650.0,"sma_60":244633.33,"sma_120":246350.0},{"date":"2026-06-22","open":228011,"high":228011,"low":220114,"close":222582,"volume":9830,"rsi_14":26.32,"sma_20":244975.0,"sma_60":244383.33,"sma_120":246550.0},{"date":"2026-06-23","open":222582,"high":222582,"low":202347,"close":203334,"volume":35740,"rsi_14":24.34,"sma_20":242475.0,"sma_60":243716.67,"sma_120":246587.5},{"date":"2026-06-24","open":207283,"high":210244,"low":200373,"close":201854,"volume":22633,"rsi_14":26.7,"sma_20":239525.0,"sma_60":243091.67,"sma_120":246612.5},{"date":"2026-06-25","open":203334,"high":210737,"low":203334,"close":208270,"volume":14520,"rsi_14":32.54,"sma_20":237000.0,"sma_60":242525.0,"sma_120":246683.33},{"date":"2026-06-26","open":207776,"high":207776,"low":194451,"close":198399,"volume":22275,"rsi_14":35.05,"sma_20":234350.0,"sma_60":241958.33,"sma_120":246679.17},{"date":"2026-06-29","open":198399,"high":205802,"low":192970,"close":201360,"volume":9848,"rsi_14":32.26,"sma_20":231625.0,"sma_60":241625.0,"sma_120":246683.33},{"date":"2026-06-30","open":204815,"high":207283,"low":199880,"close":204321,"volume":6347,"rsi_14":38.15,"sma_20":228225.0,"sma_60":241158.33,"sma_120":246700.0},{"date":"2026-07-01","open":205309,"high":210737,"low":200867,"close":205802,"volume":7451,"rsi_14":40.83,"sma_20":225450.0,"sma_60":240808.33,"sma_120":246716.67},{"date":"2026-07-02","open":205308,"high":206296,"low":197412,"close":200867,"volume":12255,"rsi_14":31.68,"sma_20":223000.0,"sma_60":240366.67,"sma_120":246666.67},{"date":"2026-07-03","open":200867,"high":204321,"low":195240,"close":204321,"volume":11426,"rsi_14":24.14,"sma_20":220975.0,"sma_60":240000.0,"sma_120":246637.5},{"date":"2026-07-06","open":204321,"high":212218,"low":201854,"close":211231,"volume":6201,"rsi_14":31.41,"sma_20":220175.0,"sma_60":239766.67,"sma_120":246537.5},{"date":"2026-07-07","open":210737,"high":210737,"low":197906,"close":202841,"volume":10782,"rsi_14":30.43,"sma_20":218600.0,"sma_60":239200.0,"sma_120":246441.67},{"date":"2026-07-08","open":202347,"high":211231,"low":198399,"close":200867,"volume":10852,"rsi_14":31.21,"sma_20":217400.0,"sma_60":238675.0,"sma_120":246237.5},{"date":"2026-07-09","open":200373,"high":200373,"low":190108,"close":192477,"volume":25479,"rsi_14":28.32,"sma_20":215950.0,"sma_60":238025.0,"sma_120":245970.83},{"date":"2026-07-10","open":192970,"high":197906,"low":192970,"close":196425,"volume":16316,"rsi_14":34.13,"sma_20":214250.0,"sma_60":237533.33,"sma_120":245629.17},{"date":"2026-07-13","open":196425,"high":199880,"low":190601,"close":191194,"volume":16956,"rsi_14":41.13,"sma_20":211710.0,"sma_60":236870.0,"sma_120":245210.0},{"date":"2026-07-14","open":191095,"high":191095,"low":182705,"close":190601,"volume":23374,"rsi_14":41.67,"sma_20":209215.0,"sma_60":236121.67,"sma_120":244644.17},{"date":"2026-07-15","open":190601,"high":193661,"low":188331,"close":189318,"volume":14504,"rsi_14":34.81,"sma_20":206955.0,"sma_60":235243.33,"sma_120":244013.33},{"date":"2026-07-16","open":189022,"high":190009,"low":185172,"close":187838,"volume":12702,"rsi_14":40.22,"sma_20":204820.0,"sma_60":234340.0,"sma_120":243240.83},{"date":"2026-07-20","open":186554,"high":186554,"low":176684,"close":178263,"volume":18329,"rsi_14":30.94,"sma_20":202225.0,"sma_60":233283.33,"sma_120":242433.33},{"date":"2026-07-21","open":177967,"high":184087,"low":173723,"close":183396,"volume":12146,"rsi_14":33.33,"sma_20":200240.0,"sma_60":232238.33,"sma_120":241498.33},{"date":"2026-07-22","open":184185,"high":192378,"low":184185,"close":188232,"volume":14719,"rsi_14":36.72,"sma_20":199475.0,"sma_60":231300.0,"sma_120":240745.83},{"date":"2026-07-23","open":189022,"high":196721,"low":188825,"close":196030,"volume":9620,"rsi_14":46.49,"sma_20":199180.0,"sma_60":230535.0,"sma_120":240130.0},{"date":"2026-07-24","open":194944,"high":195240,"low":187245,"close":188134,"volume":8786,"rsi_14":38.98,"sma_20":198160.0,"sma_60":229736.67,"sma_120":239526.67},{"date":"2026-07-27","open":189812,"high":191588,"low":185765,"close":188331,"volume":5765,"rsi_14":32.84,"sma_20":197650.0,"sma_60":228883.33,"sma_120":238937.5},{"date":"2026-07-28","open":185567,"high":186949,"low":176289,"close":177177,"volume":15402,"rsi_14":31.53,"sma_20":196425.0,"sma_60":227708.33,"sma_120":238254.17},{"date":"2026-07-29","open":179842,"high":183593,"low":166517,"close":172242,"volume":23910,"rsi_14":30.25,"sma_20":194800.0,"sma_60":226466.67,"sma_120":237450.0},{"date":"2026-07-30","open":171551,"high":177177,"low":169281,"close":171354,"volume":11701,"rsi_14":33.74,"sma_20":193055.0,"sma_60":225335.0,"sma_120":236738.33},{"date":"2026-07-31","open":175401,"high":187147,"low":175401,"close":187147,"volume":13690,"rsi_14":43.96,"sma_20":192360.0,"sma_60":224478.33,"sma_120":236260.0},{"date":"2026-08-03","open":186554,"high":189219,"low":185666,"close":188134,"volume":9529,"rsi_14":47.89,"sma_20":191540.0,"sma_60":223613.33,"sma_120":235748.33},{"date":"2026-08-04","open":188232,"high":189516,"low":185863,"close":188528,"volume":5049,"rsi_14":48.57,"sma_20":190390.0,"sma_60":222696.67,"sma_120":235231.67},{"date":"2026-08-05","open":189516,"high":194253,"low":189318,"close":194253,"volume":7636,"rsi_14":53.21,"sma_20":189955.0,"sma_60":221635.0,"sma_120":234821.67},{"date":"2026-08-06","open":193168,"high":196228,"low":190700,"close":192181,"volume":4137,"rsi_14":52.81,"sma_20":189515.0,"sma_60":220538.33,"sma_120":234465.0},{"date":"2026-08-07","open":192181,"high":194451,"low":188331,"close":190305,"volume":4418,"rsi_14":58.64,"sma_20":189405.0,"sma_60":219468.33,"sma_120":234059.17},{"date":"2026-08-10","open":190305,"high":191292,"low":189022,"close":190700,"volume":8202,"rsi_14":55.62,"sma_20":189115.0,"sma_60":218213.33,"sma_120":233635.83},{"date":"2026-08-11","open":190700,"high":192773,"low":189516,"close":191095,"volume":5959,"rsi_14":52.37,"sma_20":189110.0,"sma_60":216898.33,"sma_120":233136.67},{"date":"2026-08-12","open":191095,"high":193365,"low":190503,"close":191391,"volume":4865,"rsi_14":45.62,"sma_20":189150.0,"sma_60":215688.33,"sma_120":232648.33},{"date":"2026-08-13","open":192477,"high":196425,"low":191391,"close":191687,"volume":7746,"rsi_14":53.91,"sma_20":189270.0,"sma_60":214633.33,"sma_120":232154.17},{"date":"2026-08-14","open":192872,"high":201360,"low":191786,"close":201360,"volume":11646,"rsi_14":61.87,"sma_20":189955.0,"sma_60":213975.0,"sma_120":231654.17},{"date":"2026-08-18","open":201360,"high":202347,"low":195438,"close":197017,"volume":8570,"rsi_14":70.64,"sma_20":190905.0,"sma_60":213260.0,"sma_120":231105.0},{"date":"2026-08-19","open":194056,"high":194056,"low":188134,"close":190206,"volume":9713,"rsi_14":67.98,"sma_20":191250.0,"sma_60":212155.0,"sma_120":230444.17},{"date":"2026-08-20","open":190503,"high":193760,"low":189022,"close":190799,"volume":6851,"rsi_14":69.58,"sma_20":191380.0,"sma_60":211110.0,"sma_120":229788.33},{"date":"2026-08-21","open":190404,"high":190799,"low":188035,"close":189219,"volume":5893,"rsi_14":52.92,"sma_20":191035.0,"sma_60":209913.33,"sma_120":228973.33},{"date":"2026-08-24","open":189219,"high":189910,"low":187344,"close":188825,"volume":4840,"rsi_14":50.99,"sma_20":191070.0,"sma_60":208743.33,"sma_120":228084.17},{"date":"2026-08-25","open":190108,"high":193069,"low":186752,"close":193069,"volume":8100,"rsi_14":55.87,"sma_20":191310.0,"sma_60":207770.0,"sma_120":227160.0},{"date":"2026-08-26","open":193168,"high":197412,"low":191490,"close":192378,"volume":9184,"rsi_14":47.21,"sma_20":192080.0,"sma_60":206710.0,"sma_120":226550.83},{"date":"2026-08-27","open":192674,"high":192674,"low":189516,"close":190700,"volume":16887,"rsi_14":47.77,"sma_20":193015.0,"sma_60":205346.67,"sma_120":226231.67},{"date":"2026-08-28","open":191300,"high":192600,"low":187300,"close":188700,"volume":13245,"rsi_14":44.35,"sma_20":193770.0,"sma_60":204091.67,"sma_120":225662.5},{"date":"2026-08-31","open":187800,"high":188300,"low":182900,"close":188300,"volume":8310,"rsi_14":43.25,"sma_20":193705.0,"sma_60":203021.67,"sma_120":225081.67},{"date":"2026-09-01","open":188300,"high":189600,"low":185600,"close":187900,"volume":6058,"rsi_14":42.15,"sma_20":193570.0,"sma_60":202028.33,"sma_120":224655.83},{"date":"2026-09-02","open":187200,"high":187200,"low":176000,"close":177500,"volume":17791,"rsi_14":32.33,"sma_20":192895.0,"sma_60":201153.33,"sma_120":224089.17},{"date":"2026-09-03","open":178900,"high":182300,"low":177500,"close":181500,"volume":8087,"rsi_14":37.33,"sma_20":192130.0,"sma_60":200228.33,"sma_120":223518.33},{"date":"2026-09-04","open":181600,"high":182800,"low":180300,"close":181400,"volume":4304,"rsi_14":22.03,"sma_20":191465.0,"sma_60":199460.0,"sma_120":222934.17},{"date":"2026-09-07","open":181800,"high":184100,"low":181500,"close":183000,"volume":5791,"rsi_14":27.93,"sma_20":190975.0,"sma_60":198776.67,"sma_120":222388.33},{"date":"2026-09-08","open":182600,"high":183600,"low":181300,"close":181800,"volume":7090,"rsi_14":32.92,"sma_20":190405.0,"sma_60":197923.33,"sma_120":221845.0},{"date":"2026-09-09","open":181800,"high":182700,"low":180100,"close":181100,"volume":5219,"rsi_14":30.94,"sma_20":189780.0,"sma_60":196866.67,"sma_120":221250.0},{"date":"2026-09-10","open":181100,"high":181700,"low":179200,"close":181000,"volume":6561,"rsi_14":32.46,"sma_20":189135.0,"sma_60":195833.33,"sma_120":220570.83},{"date":"2026-09-11","open":180800,"high":180800,"low":178000,"close":178500,"volume":5843,"rsi_14":30.37,"sma_20":188350.0,"sma_60":194858.33,"sma_120":219933.33},{"date":"2026-09-14","open":177000,"high":178000,"low":173100,"close":174500,"volume":8948,"rsi_14":17.34,"sma_20":186875.0,"sma_60":193883.33,"sma_120":219295.83},{"date":"2026-09-15","open":173900,"high":174300,"low":171700,"close":172700,"volume":7297,"rsi_14":16.77,"sma_20":185530.0,"sma_60":192886.67,"sma_120":218760.0},{"date":"2026-09-16","open":172900,"high":172900,"low":168400,"close":169400,"volume":13338,"rsi_14":16.0,"sma_20":184365.0,"sma_60":191951.67,"sma_120":218167.5},{"date":"2026-09-17","open":169400,"high":171200,"low":169000,"close":171100,"volume":6585,"rsi_14":22.67,"sma_20":183255.0,"sma_60":191370.0,"sma_120":217543.33},{"date":"2026-09-18","open":171000,"high":173500,"low":170300,"close":171100,"volume":11438,"rsi_14":22.96,"sma_20":182225.0,"sma_60":190813.33,"sma_120":216952.5},{"date":"2026-09-21","open":171200,"high":172200,"low":169400,"close":172000,"volume":8592,"rsi_14":25.39,"sma_20":181260.0,"sma_60":190163.33,"sma_120":216344.17},{"date":"2026-09-22","open":172100,"high":175800,"low":172100,"close":173600,"volume":5647,"rsi_14":41.7,"sma_20":180160.0,"sma_60":189706.67,"sma_120":215832.5},{"date":"2026-09-23","open":175000,"high":175300,"low":173100,"close":174800,"volume":4613,"rsi_14":33.82,"sma_20":179155.0,"sma_60":189220.0,"sma_120":215422.5},{"date":"2026-09-28","open":175000,"high":177100,"low":174300,"close":175200,"volume":4979,"rsi_14":35.24,"sma_20":178255.0,"sma_60":188690.0,"sma_120":214924.17},{"date":"2026-09-29","open":175200,"high":175200,"low":172900,"close":174200,"volume":3406,"rsi_14":28.43,"sma_20":177530.0,"sma_60":188118.33,"sma_120":214463.33},{"date":"2026-09-30","open":174200,"high":174500,"low":172300,"close":174100,"volume":6299,"rsi_14":30.05,"sma_20":176820.0,"sma_60":187628.33,"sma_120":213997.5},{"date":"2026-10-01","open":173000,"high":174100,"low":172300,"close":173500,"volume":2664,"rsi_14":30.21,"sma_20":176100.0,"sma_60":187070.0,"sma_120":213535.0},{"date":"2026-10-02","open":173300,"high":173500,"low":171900,"close":173000,"volume":2010,"rsi_14":29.59,"sma_20":175875.0,"sma_60":186386.67,"sma_120":213076.67},{"date":"2026-10-06","open":173300,"high":175800,"low":173000,"close":174700,"volume":8686,"rsi_14":39.89,"sma_20":175535.0,"sma_60":185873.33,"sma_120":212536.67},{"date":"2026-10-07","open":174800,"high":174800,"low":169000,"close":170400,"volume":8943,"rsi_14":39.27,"sma_20":174985.0,"sma_60":185321.67,"sma_120":211998.33},{"date":"2026-10-08","open":170300,"high":170300,"low":166000,"close":166900,"volume":13582,"rsi_14":36.06,"sma_20":174180.0,"sma_60":184853.33,"sma_120":211439.17},{"date":"2026-10-12","open":166800,"high":169600,"low":162600,"close":163100,"volume":12300,"rsi_14":35.21,"sma_20":173245.0,"sma_60":184255.0,"sma_120":210894.17},{"date":"2026-10-13","open":162300,"high":162300,"low":155400,"close":160300,"volume":16656,"rsi_14":25.89,"sma_20":172205.0,"sma_60":183698.33,"sma_120":210284.17},{"date":"2026-10-14","open":160000,"high":164000,"low":160000,"close":160800,"volume":9278,"rsi_14":27.51,"sma_20":171195.0,"sma_60":183160.0,"sma_120":209640.83},{"date":"2026-10-15","open":158000,"high":158000,"low":150000,"close":151500,"volume":19878,"rsi_14":17.25,"sma_20":169845.0,"sma_60":182488.33,"sma_120":208865.83},{"date":"2026-10-16","open":152200,"high":163500,"low":152200,"close":161600,"volume":11894,"rsi_14":34.92,"sma_20":169200.0,"sma_60":182010.0,"sma_120":208175.0},{"date":"2026-10-19","open":160200,"high":169100,"low":159500,"close":168700,"volume":10945,"rsi_14":43.33,"sma_20":169000.0,"sma_60":181811.67,"sma_120":207547.5},{"date":"2026-10-20","open":168300,"high":168300,"low":161800,"close":162900,"volume":6431,"rsi_14":37.96,"sma_20":168675.0,"sma_60":181430.0,"sma_120":206834.17},{"date":"2026-10-21","open":165000,"high":166100,"low":163100,"close":163900,"volume":3823,"rsi_14":39.92,"sma_20":168315.0,"sma_60":180983.33,"sma_120":206141.67},{"date":"2026-10-22","open":163700,"high":163700,"low":158000,"close":158300,"volume":5512,"rsi_14":36.04,"sma_20":167675.0,"sma_60":180311.67,"sma_120":205423.33},{"date":"2026-10-23","open":157191,"high":158382,"low":153517,"close":156900,"volume":7550}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":44730.91217414804,"pbr":0.24,"per":3.51,"roa":0.73,"roe":2.13,"grade":"C","comment":"PER 3.51배, ROE 2.13%","revenue":188714248000000.0,"analysis":"PER 3.5배입니다. ROE 2.1%입니다. 시가총액 3645.15억. 매출 188.71조, 영업이익 9.60조.","eps_basis":"PG_TTM","debt_ratio":1.91332538673571,"market_cap":364282575000,"net_income":9205099000000.0,"total_debt":259095722000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.64,"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":156900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":90400.0},{"date":"2016-10-25","close":92000.0},{"date":"2016-10-26","close":91100.0},{"date":"2016-10-27","close":90800.0},{"date":"2016-10-28","close":91500.0},{"date":"2016-10-31","close":90900.0},{"date":"2016-11-01","close":90500.0},{"date":"2016-11-02","close":89800.0},{"date":"2016-11-03","close":89400.0},{"date":"2016-11-04","close":88900.0},{"date":"2016-11-07","close":89300.0},{"date":"2016-11-08","close":89400.0},{"date":"2016-11-09","close":87500.0},{"date":"2016-11-10","close":85000.0},{"date":"2016-11-11","close":85400.0},{"date":"2016-11-14","close":86400.0},{"date":"2016-11-15","close":85300.0},{"date":"2016-11-16","close":85700.0},{"date":"2016-11-17","close":86800.0},{"date":"2016-11-18","close":87000.0},{"date":"2016-11-21","close":88500.0},{"date":"2016-11-22","close":87800.0},{"date":"2016-11-23","close":88500.0},{"date":"2016-11-24","close":89000.0},{"date":"2016-11-25","close":88800.0},{"date":"2016-11-28","close":88800.0},{"date":"2016-11-29","close":88900.0},{"date":"2016-11-30","close":89000.0},{"date":"2016-12-01","close":87900.0},{"date":"2016-12-02","close":87500.0},{"date":"2016-12-05","close":86500.0},{"date":"2016-12-06","close":87500.0},{"date":"2016-12-07","close":88400.0},{"date":"2016-12-08","close":90600.0},{"date":"2016-12-09","close":91000.0},{"date":"2016-12-12","close":91300.0},{"date":"2016-12-13","close":92000.0},{"date":"2016-12-14","close":90800.0},{"date":"2016-12-15","close":90100.0},{"date":"2016-12-16","close":90100.0},{"date":"2016-12-19","close":90400.0},{"date":"2016-12-20","close":90500.0},{"date":"2016-12-21","close":90700.0},{"date":"2016-12-22","close":90600.0},{"date":"2016-12-23","close":90900.0},{"date":"2016-12-26","close":91000.0},{"date":"2016-12-27","close":91200.0},{"date":"2016-12-28","close":89000.0},{"date":"2016-12-29","close":90900.0},{"date":"2017-01-02","close":93200.0},{"date":"2017-01-03","close":93500.0},{"date":"2017-01-04","close":93500.0},{"date":"2017-01-05","close":93200.0},{"date":"2017-01-06","close":92000.0},{"date":"2017-01-09","close":92300.0},{"date":"2017-01-10","close":92500.0},{"date":"2017-01-11","close":91700.0},{"date":"2017-01-12","close":91000.0},{"date":"2017-01-13","close":90200.0},{"date":"2017-01-16","close":90000.0},{"date":"2017-01-17","close":92000.0},{"date":"2017-01-18","close":92700.0},{"date":"2017-01-19","close":92300.0},{"date":"2017-01-20","close":91800.0},{"date":"2017-01-23","close":91100.0},{"date":"2017-01-24","close":90300.0},{"date":"2017-01-25","close":88900.0},{"date":"2017-01-26","close":89600.0},{"date":"2017-01-31","close":87400.0},{"date":"2017-02-01","close":87500.0},{"date":"2017-02-02","close":85800.0},{"date":"2017-02-03","close":86200.0},{"date":"2017-02-06","close":86100.0},{"date":"2017-02-07","close":86500.0},{"date":"2017-02-08","close":87000.0},{"date":"2017-02-09","close":86700.0},{"date":"2017-02-10","close":87200.0},{"date":"2017-02-13","close":86600.0},{"date":"2017-02-14","close":86400.0},{"date":"2017-02-15","close":89200.0},{"date":"2017-02-16","close":90800.0},{"date":"2017-02-17","close":90200.0},{"date":"2017-02-20","close":90400.0},{"date":"2017-02-21","close":90500.0},{"date":"2017-02-22","close":90700.0},{"date":"2017-02-23","close":89300.0},{"date":"2017-02-24","close":89700.0},{"date":"2017-02-27","close":89700.0},{"date":"2017-02-28","close":89600.0},{"date":"2017-03-02","close":91100.0},{"date":"2017-03-03","close":88600.0},{"date":"2017-03-06","close":88800.0},{"date":"2017-03-07","close":88600.0},{"date":"2017-03-08","close":88400.0},{"date":"2017-03-09","close":88300.0},{"date":"2017-03-10","close":88800.0},{"date":"2017-03-13","close":88800.0},{"date":"2017-03-14","close":89900.0},{"date":"2017-03-15","close":89600.0},{"date":"2017-03-16","close":89200.0},{"date":"2017-03-17","close":90500.0},{"date":"2017-03-20","close":91600.0},{"date":"2017-03-21","close":97900.0},{"date":"2017-03-22","close":97400.0},{"date":"2017-03-23","close":95400.0},{"date":"2017-03-24","close":96200.0},{"date":"2017-03-27","close":93300.0},{"date":"2017-03-28","close":92800.0},{"date":"2017-03-29","close":91900.0},{"date":"2017-03-30","close":92500.0},{"date":"2017-03-31","close":92300.0},{"date":"2017-04-03","close":91200.0},{"date":"2017-04-04","close":89400.0},{"date":"2017-04-05","close":88800.0},{"date":"2017-04-06","close":88600.0},{"date":"2017-04-07","close":86900.0},{"date":"2017-04-10","close":87100.0},{"date":"2017-04-11","close":85800.0},{"date":"2017-04-12","close":85900.0},{"date":"2017-04-13","close":85900.0},{"date":"2017-04-14","close":85900.0},{"date":"2017-04-17","close":86700.0},{"date":"2017-04-18","close":84900.0},{"date":"2017-04-19","close":83300.0},{"date":"2017-04-20","close":85000.0},{"date":"2017-04-21","close":85000.0},{"date":"2017-04-24","close":85600.0},{"date":"2017-04-25","close":87300.0},{"date":"2017-04-26","close":89000.0},{"date":"2017-04-27","close":87800.0},{"date":"2017-04-28","close":87000.0},{"date":"2017-05-02","close":88800.0},{"date":"2017-05-04","close":89000.0},{"date":"2017-05-08","close":90400.0},{"date":"2017-05-10","close":90400.0},{"date":"2017-05-11","close":91300.0},{"date":"2017-05-12","close":90800.0},{"date":"2017-05-15","close":90600.0},{"date":"2017-05-16","close":92200.0},{"date":"2017-05-17","close":93300.0},{"date":"2017-05-18","close":95600.0},{"date":"2017-05-19","close":97600.0},{"date":"2017-05-22","close":99200.0},{"date":"2017-05-23","close":100000.0},{"date":"2017-05-24","close":98200.0},{"date":"2017-05-25","close":99500.0},{"date":"2017-05-26","close":99700.0},{"date":"2017-05-29","close":97400.0},{"date":"2017-05-30","close":99800.0},{"date":"2017-05-31","close":99300.0},{"date":"2017-06-01","close":101000.0},{"date":"2017-06-02","close":101500.0},{"date":"2017-06-05","close":101000.0},{"date":"2017-06-07","close":101000.0},{"date":"2017-06-08","close":101000.0},{"date":"2017-06-09","close":101000.0},{"date":"2017-06-12","close":101000.0},{"date":"2017-06-13","close":102500.0},{"date":"2017-06-14","close":106500.0},{"date":"2017-06-15","close":105500.0},{"date":"2017-06-16","close":107500.0},{"date":"2017-06-19","close":106500.0},{"date":"2017-06-20","close":105500.0},{"date":"2017-06-21","close":104000.0},{"date":"2017-06-22","close":105500.0},{"date":"2017-06-23","close":106500.0},{"date":"2017-06-26","close":106500.0},{"date":"2017-06-27","close":107000.0},{"date":"2017-06-28","close":104000.0},{"date":"2017-06-29","close":106500.0},{"date":"2017-06-30","close":106500.0},{"date":"2017-07-03","close":106500.0},{"date":"2017-07-04","close":104000.0},{"date":"2017-07-05","close":100500.0},{"date":"2017-07-06","close":100500.0},{"date":"2017-07-07","close":98400.0},{"date":"2017-07-10","close":95200.0},{"date":"2017-07-11","close":96800.0},{"date":"2017-07-12","close":97500.0},{"date":"2017-07-13","close":98100.0},{"date":"2017-07-14","close":99300.0},{"date":"2017-07-17","close":98200.0},{"date":"2017-07-18","close":97000.0},{"date":"2017-07-19","close":97000.0},{"date":"2017-07-20","close":96400.0},{"date":"2017-07-21","close":95800.0},{"date":"2017-07-24","close":95700.0},{"date":"2017-07-25","close":97200.0},{"date":"2017-07-26","close":98500.0},{"date":"2017-07-27","close":97100.0},{"date":"2017-07-28","close":97400.0},{"date":"2017-07-31","close":94800.0},{"date":"2017-08-01","close":95300.0},{"date":"2017-08-02","close":95900.0},{"date":"2017-08-03","close":94800.0},{"date":"2017-08-04","close":96200.0},{"date":"2017-08-07","close":95200.0},{"date":"2017-08-08","close":93400.0},{"date":"2017-08-09","close":93500.0},{"date":"2017-08-10","close":93400.0},{"date":"2017-08-11","close":92000.0},{"date":"2017-08-14","close":93600.0},{"date":"2017-08-16","close":94000.0},{"date":"2017-08-17","close":93800.0},{"date":"2017-08-18","close":94000.0},{"date":"2017-08-21","close":94600.0},{"date":"2017-08-22","close":93900.0},{"date":"2017-08-23","close":94000.0},{"date":"2017-08-24","close":93400.0},{"date":"2017-08-25","close":94000.0},{"date":"2017-08-28","close":93600.0},{"date":"2017-08-29","close":92500.0},{"date":"2017-08-30","close":92700.0},{"date":"2017-08-31","close":90700.0},{"date":"2017-09-01","close":91300.0},{"date":"2017-09-04","close":91000.0},{"date":"2017-09-05","close":90000.0},{"date":"2017-09-06","close":87800.0},{"date":"2017-09-07","close":88700.0},{"date":"2017-09-08","close":87200.0},{"date":"2017-09-11","close":86500.0},{"date":"2017-09-12","close":87000.0},{"date":"2017-09-13","close":85600.0},{"date":"2017-09-14","close":83900.0},{"date":"2017-09-15","close":84900.0},{"date":"2017-09-18","close":85500.0},{"date":"2017-09-19","close":87000.0},{"date":"2017-09-20","close":87700.0},{"date":"2017-09-21","close":87100.0},{"date":"2017-09-22","close":87000.0},{"date":"2017-09-25","close":86400.0},{"date":"2017-09-26","close":88800.0},{"date":"2017-09-27","close":89100.0},{"date":"2017-09-28","close":89600.0},{"date":"2017-09-29","close":90000.0},{"date":"2017-10-10","close":90100.0},{"date":"2017-10-11","close":90200.0},{"date":"2017-10-12","close":90300.0},{"date":"2017-10-13","close":90200.0},{"date":"2017-10-16","close":90100.0},{"date":"2017-10-17","close":89300.0},{"date":"2017-10-18","close":89800.0},{"date":"2017-10-19","close":90400.0},{"date":"2017-10-20","close":90800.0},{"date":"2017-10-23","close":90800.0},{"date":"2017-10-24","close":90700.0},{"date":"2017-10-25","close":90300.0},{"date":"2017-10-26","close":93900.0},{"date":"2017-10-27","close":93900.0},{"date":"2017-10-30","close":93300.0},{"date":"2017-10-31","close":95900.0},{"date":"2017-11-01","close":96200.0},{"date":"2017-11-02","close":96200.0},{"date":"2017-11-03","close":96800.0},{"date":"2017-11-06","close":96300.0},{"date":"2017-11-07","close":93300.0},{"date":"2017-11-08","close":93200.0},{"date":"2017-11-09","close":92600.0},{"date":"2017-11-10","close":92200.0},{"date":"2017-11-13","close":93800.0},{"date":"2017-11-14","close":93000.0},{"date":"2017-11-15","close":92800.0},{"date":"2017-11-16","close":92300.0},{"date":"2017-11-17","close":90600.0},{"date":"2017-11-20","close":90100.0},{"date":"2017-11-21","close":90000.0},{"date":"2017-11-22","close":90200.0},{"date":"2017-11-23","close":91000.0},{"date":"2017-11-24","close":90300.0},{"date":"2017-11-27","close":90500.0},{"date":"2017-11-28","close":90700.0},{"date":"2017-11-29","close":91100.0},{"date":"2017-11-30","close":92000.0},{"date":"2017-12-01","close":91100.0},{"date":"2017-12-04","close":90000.0},{"date":"2017-12-05","close":90300.0},{"date":"2017-12-06","close":90000.0},{"date":"2017-12-07","close":89900.0},{"date":"2017-12-08","close":89400.0},{"date":"2017-12-11","close":87700.0},{"date":"2017-12-12","close":87600.0},{"date":"2017-12-13","close":87700.0},{"date":"2017-12-14","close":87800.0},{"date":"2017-12-15","close":87800.0},{"date":"2017-12-18","close":87900.0},{"date":"2017-12-19","close":87700.0},{"date":"2017-12-20","close":86500.0},{"date":"2017-12-21","close":86500.0},{"date":"2017-12-22","close":87500.0},{"date":"2017-12-26","close":88200.0},{"date":"2017-12-27","close":86500.0},{"date":"2017-12-28","close":86100.0},{"date":"2018-01-02","close":51099.8906},{"date":"2018-01-03","close":51219.2812},{"date":"2018-01-04","close":50920.8047},{"date":"2018-01-05","close":50801.4023},{"date":"2018-01-08","close":50741.707},{"date":"2018-01-09","close":50801.4023},{"date":"2018-01-10","close":51577.457},{"date":"2018-01-11","close":51577.457},{"date":"2018-01-12","close":51458.0664},{"date":"2018-01-15","close":51278.9883},{"date":"2018-01-16","close":51696.8555},{"date":"2018-01-17","close":51637.1484},{"date":"2018-01-18","close":51458.0664},{"date":"2018-01-19","close":52055.0195},{"date":"2018-01-22","close":52592.2891},{"date":"2018-01-23","close":53368.3359},{"date":"2018-01-24","close":52831.0781},{"date":"2018-01-25","close":52890.7812},{"date":"2018-01-26","close":51995.3203},{"date":"2018-01-29","close":52114.7148},{"date":"2018-01-30","close":52413.2031},{"date":"2018-01-31","close":52950.4688},{"date":"2018-02-01","close":52771.375},{"date":"2018-02-02","close":53069.8477},{"date":"2018-02-05","close":52532.5938},{"date":"2018-02-06","close":51816.25},{"date":"2018-02-07","close":51696.8555},{"date":"2018-02-08","close":52114.7148},{"date":"2018-02-09","close":50920.8047},{"date":"2018-02-12","close":50682.0195},{"date":"2018-02-13","close":50383.5312},{"date":"2018-02-14","close":50502.9258},{"date":"2018-02-19","close":50025.3594},{"date":"2018-02-20","close":49846.2695},{"date":"2018-02-21","close":50383.5312},{"date":"2018-02-22","close":49786.5781},{"date":"2018-02-23","close":50144.75},{"date":"2018-02-26","close":50562.6289},{"date":"2018-02-27","close":50502.9258},{"date":"2018-02-28","close":50622.3086},{"date":"2018-03-02","close":50144.75},{"date":"2018-03-05","close":50144.75},{"date":"2018-03-06","close":50502.9258},{"date":"2018-03-07","close":49607.4844},{"date":"2018-03-08","close":49846.2695},{"date":"2018-03-09","close":49965.6602},{"date":"2018-03-12","close":50204.457},{"date":"2018-03-13","close":50264.1484},{"date":"2018-03-14","close":50502.9258},{"date":"2018-03-15","close":50025.3594},{"date":"2018-03-16","close":50264.1484},{"date":"2018-03-19","close":49249.3125},{"date":"2018-03-20","close":49667.1758},{"date":"2018-03-21","close":49846.2695},{"date":"2018-03-22","close":49547.7852},{"date":"2018-03-23","close":48950.8242},{"date":"2018-03-26","close":49010.5156},{"date":"2018-03-27","close":49428.3945},{"date":"2018-03-28","close":49249.3125},{"date":"2018-03-29","close":48294.168},{"date":"2018-03-30","close":48473.2695},{"date":"2018-04-02","close":48234.4648},{"date":"2018-04-03","close":48234.4648},{"date":"2018-04-04","close":49607.4844},{"date":"2018-04-05","close":49547.7852},{"date":"2018-04-06","close":50025.3594},{"date":"2018-04-09","close":50025.3594},{"date":"2018-04-10","close":49428.3945},{"date":"2018-04-11","close":49249.3125},{"date":"2018-04-12","close":49488.0977},{"date":"2018-04-13","close":49129.9258},{"date":"2018-04-16","close":49428.3945},{"date":"2018-04-17","close":50861.1055},{"date":"2018-04-18","close":50920.8047},{"date":"2018-04-19","close":51338.6758},{"date":"2018-04-20","close":51696.8555},{"date":"2018-04-23","close":51995.3203},{"date":"2018-04-24","close":53129.5586},{"date":"2018-04-25","close":53547.4375},{"date":"2018-04-26","close":52114.7148},{"date":"2018-04-27","close":53368.3359},{"date":"2018-04-30","close":54442.8711},{"date":"2018-05-02","close":53905.6055},{"date":"2018-05-03","close":53726.5078},{"date":"2018-05-04","close":52651.9844},{"date":"2018-05-08","close":52353.5078},{"date":"2018-05-09","close":52413.2031},{"date":"2018-05-10","close":51935.6289},{"date":"2018-05-11","close":52114.7148},{"date":"2018-05-14","close":51756.543},{"date":"2018-05-15","close":51696.8555},{"date":"2018-05-16","close":52174.4219},{"date":"2018-05-17","close":51995.3203},{"date":"2018-05-18","close":52234.1172},{"date":"2018-05-21","close":52532.5938},{"date":"2018-05-23","close":51696.8555},{"date":"2018-05-24","close":50980.4922},{"date":"2018-05-25","close":50622.3086},{"date":"2018-05-28","close":50562.6289},{"date":"2018-05-29","close":50562.6289},{"date":"2018-05-30","close":49786.5781},{"date":"2018-05-31","close":50562.6289},{"date":"2018-06-01","close":50741.707},{"date":"2018-06-04","close":51696.8555},{"date":"2018-06-05","close":52114.7148},{"date":"2018-06-07","close":51637.1484},{"date":"2018-06-08","close":51099.8906},{"date":"2018-06-11","close":50861.1055},{"date":"2018-06-12","close":50980.4922},{"date":"2018-06-14","close":50323.8359},{"date":"2018-06-15","close":49846.2695},{"date":"2018-06-18","close":49786.5781},{"date":"2018-06-19","close":49368.707},{"date":"2018-06-20","close":49070.2227},{"date":"2018-06-21","close":47995.6875},{"date":"2018-06-22","close":48652.3281},{"date":"2018-06-25","close":48234.4648},{"date":"2018-06-26","close":48413.5664},{"date":"2018-06-27","close":48294.168},{"date":"2018-06-28","close":48535.9414},{"date":"2018-06-29","close":48535.9414},{"date":"2018-07-02","close":47024.8672},{"date":"2018-07-03","close":46843.5273},{"date":"2018-07-04","close":45453.3398},{"date":"2018-07-05","close":45392.8945},{"date":"2018-07-06","close":45997.3281},{"date":"2018-07-09","close":45997.3281},{"date":"2018-07-10","close":46057.7695},{"date":"2018-07-11","close":45997.3281},{"date":"2018-07-12","close":45936.875},{"date":"2018-07-13","close":46057.7695},{"date":"2018-07-16","close":46722.6523},{"date":"2018-07-17","close":46843.5273},{"date":"2018-07-18","close":46118.2148},{"date":"2018-07-19","close":45997.3281},{"date":"2018-07-20","close":46118.2148},{"date":"2018-07-23","close":46239.0977},{"date":"2018-07-24","close":46239.0977},{"date":"2018-07-25","close":46420.4258},{"date":"2018-07-26","close":46420.4258},{"date":"2018-07-27","close":46239.0977},{"date":"2018-07-30","close":46480.8594},{"date":"2018-07-31","close":46662.2031},{"date":"2018-08-01","close":46783.0781},{"date":"2018-08-02","close":45876.4336},{"date":"2018-08-03","close":45816.0},{"date":"2018-08-06","close":46057.7695},{"date":"2018-08-07","close":46662.2031},{"date":"2018-08-08","close":47266.6367},{"date":"2018-08-09","close":46964.4141},{"date":"2018-08-10","close":46843.5273},{"date":"2018-08-13","close":46178.6602},{"date":"2018-08-14","close":45816.0},{"date":"2018-08-16","close":45876.4336},{"date":"2018-08-17","close":45936.875},{"date":"2018-08-20","close":45997.3281},{"date":"2018-08-21","close":45997.3281},{"date":"2018-08-22","close":46178.6602},{"date":"2018-08-23","close":45936.875},{"date":"2018-08-24","close":45876.4336},{"date":"2018-08-27","close":45816.0},{"date":"2018-08-28","close":45876.4336},{"date":"2018-08-29","close":45936.875},{"date":"2018-08-30","close":45755.5547},{"date":"2018-08-31","close":45936.875},{"date":"2018-09-03","close":45755.5547},{"date":"2018-09-04","close":45453.3398},{"date":"2018-09-05","close":46239.0977},{"date":"2018-09-06","close":47085.3047},{"date":"2018-09-07","close":47327.0781},{"date":"2018-09-10","close":46903.9688},{"date":"2018-09-11","close":46601.7539},{"date":"2018-09-12","close":46541.3125},{"date":"2018-09-13","close":46118.2148},{"date":"2018-09-14","close":46541.3125},{"date":"2018-09-17","close":46480.8594},{"date":"2018-09-18","close":46480.8594},{"date":"2018-09-19","close":46359.9883},{"date":"2018-09-20","close":47266.6367},{"date":"2018-09-21","close":46420.4258},{"date":"2018-09-27","close":46299.5547},{"date":"2018-09-28","close":46057.7695},{"date":"2018-10-01","close":45876.4336},{"date":"2018-10-02","close":45816.0},{"date":"2018-10-04","close":44909.3438},{"date":"2018-10-05","close":44667.5742},{"date":"2018-10-08","close":43881.8164},{"date":"2018-10-10","close":42793.8398},{"date":"2018-10-11","close":41645.3984},{"date":"2018-10-12","close":41161.8594},{"date":"2018-10-15","close":40557.4336},{"date":"2018-10-16","close":40436.543},{"date":"2018-10-17","close":40920.0938},{"date":"2018-10-18","close":40134.332},{"date":"2018-10-19","close":39409.0117},{"date":"2018-10-22","close":39650.7812},{"date":"2018-10-23","close":39529.9062},{"date":"2018-10-24","close":39288.1211},{"date":"2018-10-25","close":37051.7305},{"date":"2018-10-26","close":37656.1562},{"date":"2018-10-29","close":37414.3828},{"date":"2018-10-30","close":38381.4727},{"date":"2018-10-31","close":38321.0312},{"date":"2018-11-01","close":38381.4727},{"date":"2018-11-02","close":38079.2578},{"date":"2018-11-05","close":36507.7344},{"date":"2018-11-06","close":37353.9414},{"date":"2018-11-07","close":37293.4961},{"date":"2018-11-08","close":37353.9414},{"date":"2018-11-09","close":37897.9336},{"date":"2018-11-12","close":36870.3867},{"date":"2018-11-13","close":36870.3867},{"date":"2018-11-14","close":36991.2734},{"date":"2018-11-15","close":37353.9414},{"date":"2018-11-16","close":37293.4961},{"date":"2018-11-19","close":36870.3867},{"date":"2018-11-20","close":35782.4102},{"date":"2018-11-21","close":35782.4102},{"date":"2018-11-22","close":34210.8906},{"date":"2018-11-23","close":33969.1172},{"date":"2018-11-26","close":34392.2188},{"date":"2018-11-27","close":35721.9766},{"date":"2018-11-28","close":35842.8633},{"date":"2018-11-29","close":35661.5273},{"date":"2018-11-30","close":37414.3828},{"date":"2018-12-03","close":38079.2578},{"date":"2018-12-04","close":37716.6016},{"date":"2018-12-05","close":37897.9336},{"date":"2018-12-06","close":38200.1406},{"date":"2018-12-07","close":38079.2578},{"date":"2018-12-10","close":37837.4883},{"date":"2018-12-11","close":37897.9336},{"date":"2018-12-12","close":39409.0117},{"date":"2018-12-13","close":40194.7656},{"date":"2018-12-14","close":40073.8828},{"date":"2018-12-17","close":39590.332},{"date":"2018-12-18","close":39892.5586},{"date":"2018-12-19","close":40859.6484},{"date":"2018-12-20","close":40738.7695},{"date":"2018-12-21","close":40859.6484},{"date":"2018-12-24","close":41101.4219},{"date":"2018-12-26","close":40799.1992},{"date":"2018-12-27","close":41717.1094},{"date":"2018-12-28","close":41970.3242},{"date":"2019-01-02","close":40894.1562},{"date":"2019-01-03","close":41400.5977},{"date":"2019-01-04","close":41970.3242},{"date":"2019-01-07","close":42160.2305},{"date":"2019-01-08","close":41717.1094},{"date":"2019-01-09","close":42603.3633},{"date":"2019-01-10","close":42666.6562},{"date":"2019-01-11","close":42793.2656},{"date":"2019-01-14","close":42476.7578},{"date":"2019-01-15","close":43996.0312},{"date":"2019-01-16","close":44249.2539},{"date":"2019-01-17","close":44629.0742},{"date":"2019-01-18","close":44945.5938},{"date":"2019-01-21","close":45008.8984},{"date":"2019-01-22","close":45262.1133},{"date":"2019-01-23","close":45262.1133},{"date":"2019-01-24","close":45768.5391},{"date":"2019-01-25","close":45452.0234},{"date":"2019-01-28","close":45198.8086},{"date":"2019-01-29","close":45262.1133},{"date":"2019-01-30","close":45388.7227},{"date":"2019-01-31","close":45262.1133},{"date":"2019-02-01","close":46085.0703},{"date":"2019-02-07","close":45325.4141},{"date":"2019-02-08","close":44945.5938},{"date":"2019-02-11","close":45578.6289},{"date":"2019-02-12","close":46021.7617},{"date":"2019-02-13","close":45135.5039},{"date":"2019-02-14","close":44439.168},{"date":"2019-02-15","close":44122.6484},{"date":"2019-02-18","close":43869.4297},{"date":"2019-02-19","close":42919.8711},{"date":"2019-02-20","close":42856.5742},{"date":"2019-02-21","close":43109.7891},{"date":"2019-02-22","close":43046.4844},{"date":"2019-02-25","close":42983.1836},{"date":"2019-02-26","close":43552.9141},{"date":"2019-02-27","close":44818.9844},{"date":"2019-02-28","close":44122.6484},{"date":"2019-03-04","close":43109.7891},{"date":"2019-03-05","close":43173.0898},{"date":"2019-03-06","close":43679.5156},{"date":"2019-03-07","close":43679.5156},{"date":"2019-03-08","close":42729.9688},{"date":"2019-03-11","close":42793.2656},{"date":"2019-03-12","close":43552.9141},{"date":"2019-03-13","close":42793.2656},{"date":"2019-03-14","close":41843.7148},{"date":"2019-03-15","close":42160.2305},{"date":"2019-03-18","close":42666.6562},{"date":"2019-03-19","close":42729.9688},{"date":"2019-03-20","close":42666.6562},{"date":"2019-03-21","close":43046.4844},{"date":"2019-03-22","close":43109.7891},{"date":"2019-03-25","close":42413.4492},{"date":"2019-03-26","close":42350.1523},{"date":"2019-03-27","close":42223.5391},{"date":"2019-03-28","close":41970.3242},{"date":"2019-03-29","close":42223.5391},{"date":"2019-04-01","close":42856.5742},{"date":"2019-04-02","close":42350.1523},{"date":"2019-04-03","close":43236.3906},{"date":"2019-04-04","close":43299.6992},{"date":"2019-04-05","close":43806.1289},{"date":"2019-04-08","close":44755.6797},{"date":"2019-04-09","close":44692.3789},{"date":"2019-04-10","close":44629.0742},{"date":"2019-04-11","close":44312.5586},{"date":"2019-04-12","close":44375.8672},{"date":"2019-04-15","close":44692.3789},{"date":"2019-04-16","close":45641.9375},{"date":"2019-04-17","close":45958.4531},{"date":"2019-04-18","close":47034.6172},{"date":"2019-04-19","close":46844.707},{"date":"2019-04-22","close":46908.0039},{"date":"2019-04-23","close":47351.1367},{"date":"2019-04-24","close":47920.8711},{"date":"2019-04-25","close":47984.1758},{"date":"2019-04-26","close":47224.5234},{"date":"2019-04-29","close":48363.9883},{"date":"2019-04-30","close":48617.2109},{"date":"2019-05-02","close":48870.4219},{"date":"2019-05-03","close":48300.6953},{"date":"2019-05-07","close":48110.7773},{"date":"2019-05-08","close":47604.3477},{"date":"2019-05-09","close":46274.9648},{"date":"2019-05-10","close":45641.9375},{"date":"2019-05-13","close":45262.1133},{"date":"2019-05-14","close":45008.8984},{"date":"2019-05-15","close":45262.1133},{"date":"2019-05-16","close":45262.1133},{"date":"2019-05-17","close":44945.5938},{"date":"2019-05-20","close":45641.9375},{"date":"2019-05-21","close":44882.293},{"date":"2019-05-22","close":44882.293},{"date":"2019-05-23","close":44882.293},{"date":"2019-05-24","close":45135.5039},{"date":"2019-05-27","close":46274.9648},{"date":"2019-05-28","close":46211.6641},{"date":"2019-05-29","close":46338.2773},{"date":"2019-05-30","close":46781.3984},{"date":"2019-05-31","close":46781.3984},{"date":"2019-06-03","close":47667.6562},{"date":"2019-06-04","close":47477.7305},{"date":"2019-06-05","close":47730.9531},{"date":"2019-06-07","close":47477.7305},{"date":"2019-06-10","close":48047.4688},{"date":"2019-06-11","close":47920.8711},{"date":"2019-06-12","close":47541.0469},{"date":"2019-06-13","close":47477.7305},{"date":"2019-06-14","close":47477.7305},{"date":"2019-06-17","close":47477.7305},{"date":"2019-06-18","close":47541.0469},{"date":"2019-06-19","close":47477.7305},{"date":"2019-06-20","close":47477.7305},{"date":"2019-06-21","close":47477.7305},{"date":"2019-06-24","close":47920.8711},{"date":"2019-06-25","close":47984.1758},{"date":"2019-06-26","close":47920.8711},{"date":"2019-06-27","close":48177.4727},{"date":"2019-06-28","close":48177.4727},{"date":"2019-07-01","close":48690.6758},{"date":"2019-07-02","close":47600.1211},{"date":"2019-07-03","close":47407.6602},{"date":"2019-07-04","close":48369.9219},{"date":"2019-07-05","close":49332.1836},{"date":"2019-07-08","close":48690.6758},{"date":"2019-07-09","close":48305.7812},{"date":"2019-07-10","close":47985.0156},{"date":"2019-07-11","close":48690.6758},{"date":"2019-07-12","close":48690.6758},{"date":"2019-07-15","close":48434.0742},{"date":"2019-07-16","close":47215.207},{"date":"2019-07-17","close":47471.8086},{"date":"2019-07-18","close":47279.3555},{"date":"2019-07-19","close":47792.5547},{"date":"2019-07-22","close":47792.5547},{"date":"2019-07-23","close":47600.1211},{"date":"2019-07-24","close":47856.7188},{"date":"2019-07-25","close":46830.293},{"date":"2019-07-26","close":47279.3555},{"date":"2019-07-29","close":46124.6367},{"date":"2019-07-30","close":46124.6367},{"date":"2019-07-31","close":45803.875},{"date":"2019-08-01","close":45996.3359},{"date":"2019-08-02","close":45996.3359},{"date":"2019-08-05","close":45034.0664},{"date":"2019-08-06","close":44264.25},{"date":"2019-08-07","close":44328.4023},{"date":"2019-08-08","close":45290.668},{"date":"2019-08-09","close":45996.3359},{"date":"2019-08-12","close":45803.875},{"date":"2019-08-13","close":45547.2734},{"date":"2019-08-14","close":45739.7383},{"date":"2019-08-16","close":45226.5156},{"date":"2019-08-19","close":45354.8242},{"date":"2019-08-20","close":45162.3711},{"date":"2019-08-21","close":45226.5156},{"date":"2019-08-22","close":45162.3711},{"date":"2019-08-23","close":45290.668},{"date":"2019-08-26","close":45290.668},{"date":"2019-08-27","close":45290.668},{"date":"2019-08-28","close":46188.7852},{"date":"2019-08-29","close":46060.4883},{"date":"2019-08-30","close":46958.5977},{"date":"2019-09-02","close":47407.6602},{"date":"2019-09-03","close":46830.293},{"date":"2019-09-04","close":46766.1484},{"date":"2019-09-05","close":46894.4453},{"date":"2019-09-06","close":46701.9961},{"date":"2019-09-09","close":46766.1484},{"date":"2019-09-10","close":46830.293},{"date":"2019-09-11","close":46958.5977},{"date":"2019-09-16","close":47022.7539},{"date":"2019-09-17","close":46509.5469},{"date":"2019-09-18","close":47151.0547},{"date":"2019-09-19","close":47279.3555},{"date":"2019-09-20","close":47086.8984},{"date":"2019-09-23","close":47985.0156},{"date":"2019-09-24","close":48369.9219},{"date":"2019-09-25","close":47792.5547},{"date":"2019-09-26","close":48113.3203},{"date":"2019-09-27","close":47600.1211},{"date":"2019-09-30","close":48241.6289},{"date":"2019-10-01","close":48241.6289},{"date":"2019-10-02","close":47343.5117},{"date":"2019-10-04","close":46766.1484},{"date":"2019-10-07","close":46766.1484},{"date":"2019-10-08","close":46830.293},{"date":"2019-10-10","close":46381.2461},{"date":"2019-10-11","close":46573.6992},{"date":"2019-10-14","close":45868.0312},{"date":"2019-10-15","close":45996.3359},{"date":"2019-10-16","close":46060.4883},{"date":"2019-10-17","close":46188.7852},{"date":"2019-10-18","close":46060.4883},{"date":"2019-10-21","close":46124.6367},{"date":"2019-10-22","close":46252.9375},{"date":"2019-10-23","close":46060.4883},{"date":"2019-10-24","close":46381.2461},{"date":"2019-10-25","close":46509.5469},{"date":"2019-10-28","close":46381.2461},{"date":"2019-10-29","close":46381.2461},{"date":"2019-10-30","close":46188.7852},{"date":"2019-10-31","close":45996.3359},{"date":"2019-11-01","close":46124.6367},{"date":"2019-11-04","close":46381.2461},{"date":"2019-11-05","close":47086.8984},{"date":"2019-11-06","close":47022.7539},{"date":"2019-11-07","close":47151.0547},{"date":"2019-11-08","close":46958.5977},{"date":"2019-11-11","close":47086.8984},{"date":"2019-11-12","close":47407.6602},{"date":"2019-11-13","close":47535.957},{"date":"2019-11-14","close":47279.3555},{"date":"2019-11-15","close":47215.207},{"date":"2019-11-18","close":47407.6602},{"date":"2019-11-19","close":47279.3555},{"date":"2019-11-20","close":46894.4453},{"date":"2019-11-21","close":46445.3906},{"date":"2019-11-22","close":46252.9375},{"date":"2019-11-25","close":46766.1484},{"date":"2019-11-26","close":46701.9961},{"date":"2019-11-27","close":46637.8438},{"date":"2019-11-28","close":46573.6992},{"date":"2019-11-29","close":45611.4375},{"date":"2019-12-02","close":45675.5859},{"date":"2019-12-03","close":45483.125},{"date":"2019-12-04","close":45932.1758},{"date":"2019-12-05","close":45739.7383},{"date":"2019-12-06","close":46060.4883},{"date":"2019-12-09","close":46124.6367},{"date":"2019-12-10","close":45996.3359},{"date":"2019-12-11","close":46188.7852},{"date":"2019-12-12","close":46509.5469},{"date":"2019-12-13","close":46573.6992},{"date":"2019-12-16","close":46509.5469},{"date":"2019-12-17","close":46830.293},{"date":"2019-12-18","close":47022.7539},{"date":"2019-12-19","close":46958.5977},{"date":"2019-12-20","close":46894.4453},{"date":"2019-12-23","close":46958.5977},{"date":"2019-12-24","close":47022.7539},{"date":"2019-12-26","close":47279.3555},{"date":"2019-12-27","close":47513.5781},{"date":"2019-12-30","close":47245.8984},{"date":"2020-01-02","close":47045.1328},{"date":"2020-01-03","close":46978.2148},{"date":"2020-01-06","close":46710.5352},{"date":"2020-01-07","close":46710.5352},{"date":"2020-01-08","close":45773.6445},{"date":"2020-01-09","close":45572.8867},{"date":"2020-01-10","close":45773.6445},{"date":"2020-01-13","close":46309.0078},{"date":"2020-01-14","close":46643.6133},{"date":"2020-01-15","close":46576.6914},{"date":"2020-01-16","close":47312.8203},{"date":"2020-01-17","close":47446.6523},{"date":"2020-01-20","close":47714.3438},{"date":"2020-01-21","close":47446.6523},{"date":"2020-01-22","close":49186.5859},{"date":"2020-01-23","close":49922.7148},{"date":"2020-01-28","close":49253.5117},{"date":"2020-01-29","close":49119.6602},{"date":"2020-01-30","close":48182.7812},{"date":"2020-01-31","close":47580.5039},{"date":"2020-02-03","close":47112.0586},{"date":"2020-02-04","close":47379.7422},{"date":"2020-02-05","close":47513.5781},{"date":"2020-02-06","close":49387.3594},{"date":"2020-02-07","close":48785.0664},{"date":"2020-02-10","close":49052.75},{"date":"2020-02-11","close":49387.3594},{"date":"2020-02-12","close":50391.168},{"date":"2020-02-13","close":50056.5586},{"date":"2020-02-14","close":50056.5586},{"date":"2020-02-17","close":50123.4727},{"date":"2020-02-18","close":49052.75},{"date":"2020-02-19","close":48918.9062},{"date":"2020-02-20","close":48182.7812},{"date":"2020-02-21","close":47112.0586},{"date":"2020-02-24","close":45773.6445},{"date":"2020-02-25","close":46041.3242},{"date":"2020-02-26","close":45974.4062},{"date":"2020-02-27","close":45505.957},{"date":"2020-02-28","close":43766.0352},{"date":"2020-03-02","close":43297.582},{"date":"2020-03-03","close":42829.1406},{"date":"2020-03-04","close":43163.7383},{"date":"2020-03-05","close":43899.8711},{"date":"2020-03-06","close":43297.582},{"date":"2020-03-09","close":43297.582},{"date":"2020-03-10","close":39951.5625},{"date":"2020-03-11","close":39349.2695},{"date":"2020-03-12","close":39349.2695},{"date":"2020-03-13","close":34999.4375},{"date":"2020-03-16","close":33359.8867},{"date":"2020-03-17","close":31887.6309},{"date":"2020-03-18","close":30147.6992},{"date":"2020-03-19","close":26868.5918},{"date":"2020-03-20","close":28441.2246},{"date":"2020-03-23","close":27437.418},{"date":"2020-03-24","close":29645.7949},{"date":"2020-03-25","close":33259.5117},{"date":"2020-03-26","close":33292.9648},{"date":"2020-03-27","close":33359.8867},{"date":"2020-03-30","close":33025.2812},{"date":"2020-03-31","close":34196.3945},{"date":"2020-04-01","close":34129.4727},{"date":"2020-04-02","close":34464.0742},{"date":"2020-04-03","close":34263.3125},{"date":"2020-04-06","close":34865.5977},{"date":"2020-04-07","close":36070.1719},{"date":"2020-04-08","close":36739.375},{"date":"2020-04-09","close":39282.3555},{"date":"2020-04-10","close":40353.0781},{"date":"2020-04-13","close":38813.9062},{"date":"2020-04-14","close":39817.7188},{"date":"2020-04-16","close":39483.1172},{"date":"2020-04-17","close":39951.5625},{"date":"2020-04-20","close":39282.3555},{"date":"2020-04-21","close":38479.3047},{"date":"2020-04-22","close":38211.6211},{"date":"2020-04-23","close":38412.3828},{"date":"2020-04-24","close":37609.3398},{"date":"2020-04-27","close":38077.7812},{"date":"2020-04-28","close":38077.7812},{"date":"2020-04-29","close":38144.7031},{"date":"2020-05-04","close":37341.6523},{"date":"2020-05-06","close":37408.5781},{"date":"2020-05-07","close":37274.7344},{"date":"2020-05-08","close":37475.5039},{"date":"2020-05-11","close":37475.5039},{"date":"2020-05-12","close":36940.1289},{"date":"2020-05-13","close":37073.9766},{"date":"2020-05-14","close":36404.7734},{"date":"2020-05-15","close":35735.5664},{"date":"2020-05-18","close":35467.8789},{"date":"2020-05-19","close":37743.1836},{"date":"2020-05-20","close":37207.8164},{"date":"2020-05-21","close":37140.8906},{"date":"2020-05-22","close":36672.4492},{"date":"2020-05-25","close":37007.0586},{"date":"2020-05-26","close":37408.5781},{"date":"2020-05-27","close":37475.5039},{"date":"2020-05-28","close":37007.0586},{"date":"2020-05-29","close":37140.8906},{"date":"2020-06-01","close":37475.5039},{"date":"2020-06-02","close":38278.543},{"date":"2020-06-03","close":39416.1953},{"date":"2020-06-04","close":39081.5859},{"date":"2020-06-05","close":39951.5625},{"date":"2020-06-08","close":40821.5273},{"date":"2020-06-09","close":40687.6836},{"date":"2020-06-10","close":40353.0781},{"date":"2020-06-11","close":39616.9609},{"date":"2020-06-12","close":39282.3555},{"date":"2020-06-15","close":37408.5781},{"date":"2020-06-16","close":38345.4648},{"date":"2020-06-17","close":37542.4219},{"date":"2020-06-18","close":38077.7812},{"date":"2020-06-19","close":37609.3398},{"date":"2020-06-22","close":36940.1289},{"date":"2020-06-23","close":37140.8906},{"date":"2020-06-24","close":37877.0234},{"date":"2020-06-25","close":36873.207},{"date":"2020-06-26","close":37073.9766},{"date":"2020-06-29","close":36137.0898},{"date":"2020-06-30","close":36204.0117},{"date":"2020-07-01","close":36337.8516},{"date":"2020-07-02","close":36404.7734},{"date":"2020-07-03","close":36538.6094},{"date":"2020-07-06","close":36806.293},{"date":"2020-07-07","close":36672.4492},{"date":"2020-07-08","close":36672.4492},{"date":"2020-07-09","close":36806.293},{"date":"2020-07-10","close":36337.8516},{"date":"2020-07-13","close":36806.293},{"date":"2020-07-14","close":36806.293},{"date":"2020-07-15","close":38211.6211},{"date":"2020-07-16","close":38546.2266},{"date":"2020-07-17","close":40419.9961},{"date":"2020-07-20","close":41423.8086},{"date":"2020-07-21","close":41289.9727},{"date":"2020-07-22","close":40687.6836},{"date":"2020-07-23","close":41423.8086},{"date":"2020-07-24","close":41356.8906},{"date":"2020-07-27","close":41959.1719},{"date":"2020-07-28","close":41490.7227},{"date":"2020-07-29","close":42159.9336},{"date":"2020-07-30","close":43029.8984},{"date":"2020-07-31","close":42829.1406},{"date":"2020-08-03","close":42896.0586},{"date":"2020-08-04","close":44702.918},{"date":"2020-08-05","close":45639.8047},{"date":"2020-08-06","close":47848.1758},{"date":"2020-08-07","close":49186.5859},{"date":"2020-08-10","close":54540.2227},{"date":"2020-08-11","close":56146.3242},{"date":"2020-08-12","close":54004.8672},{"date":"2020-08-13","close":53402.5898},{"date":"2020-08-14","close":51796.4844},{"date":"2020-08-18","close":48851.9766},{"date":"2020-08-19","close":49588.1133},{"date":"2020-08-20","close":46844.3789},{"date":"2020-08-21","close":47178.9727},{"date":"2020-08-24","close":47982.0195},{"date":"2020-08-25","close":49320.4375},{"date":"2020-08-26","close":49454.2734},{"date":"2020-08-27","close":48918.9062},{"date":"2020-08-28","close":50725.7656},{"date":"2020-08-31","close":53201.832},{"date":"2020-09-01","close":53670.2617},{"date":"2020-09-02","close":52599.5391},{"date":"2020-09-03","close":52599.5391},{"date":"2020-09-04","close":51261.1367},{"date":"2020-09-07","close":50525.0},{"date":"2020-09-08","close":50391.168},{"date":"2020-09-09","close":50190.3945},{"date":"2020-09-10","close":50792.6797},{"date":"2020-09-11","close":50792.6797},{"date":"2020-09-14","close":53335.6758},{"date":"2020-09-15","close":53737.1836},{"date":"2020-09-16","close":54473.3164},{"date":"2020-09-17","close":54540.2227},{"date":"2020-09-18","close":53937.9414},{"date":"2020-09-21","close":54205.6406},{"date":"2020-09-22","close":52800.3008},{"date":"2020-09-23","close":52800.3008},{"date":"2020-09-24","close":50725.7656},{"date":"2020-09-25","close":51194.2031},{"date":"2020-09-28","close":52599.5391},{"date":"2020-09-29","close":53067.9766},{"date":"2020-10-05","close":55008.6758},{"date":"2020-10-06","close":54339.4805},{"date":"2020-10-07","close":54607.1562},{"date":"2020-10-08","close":54205.6406},{"date":"2020-10-12","close":53670.2617},{"date":"2020-10-13","close":53603.3438},{"date":"2020-10-14","close":53670.2617},{"date":"2020-10-15","close":53335.6758},{"date":"2020-10-16","close":52398.7773},{"date":"2020-10-19","close":52264.9297},{"date":"2020-10-20","close":51328.0547},{"date":"2020-10-21","close":50926.5312},{"date":"2020-10-22","close":50591.9258},{"date":"2020-10-23","close":51528.8125},{"date":"2020-10-26","close":51595.7266},{"date":"2020-10-27","close":51863.4102},{"date":"2020-10-28","close":52131.1016},{"date":"2020-10-29","close":51662.6523},{"date":"2020-10-30","close":50792.6797},{"date":"2020-11-02","close":51461.8828},{"date":"2020-11-03","close":51461.8828},{"date":"2020-11-04","close":51796.4844},{"date":"2020-11-05","close":52398.7773},{"date":"2020-11-06","close":52198.0117},{"date":"2020-11-09","close":52800.3008},{"date":"2020-11-10","close":53268.7422},{"date":"2020-11-11","close":54004.8672},{"date":"2020-11-12","close":53603.3438},{"date":"2020-11-13","close":53871.0156},{"date":"2020-11-16","close":54540.2227},{"date":"2020-11-17","close":55209.4453},{"date":"2020-11-18","close":54406.4023},{"date":"2020-11-19","close":54339.4805},{"date":"2020-11-20","close":54339.4805},{"date":"2020-11-23","close":54674.0664},{"date":"2020-11-24","close":54741.0},{"date":"2020-11-25","close":54406.4023},{"date":"2020-11-26","close":54205.6406},{"date":"2020-11-27","close":54540.2227},{"date":"2020-11-30","close":54607.1562},{"date":"2020-12-01","close":55008.6758},{"date":"2020-12-02","close":55209.4453},{"date":"2020-12-03","close":58220.8633},{"date":"2020-12-04","close":58220.8633},{"date":"2020-12-07","close":57350.8945},{"date":"2020-12-08","close":55945.5703},{"date":"2020-12-09","close":56547.8398},{"date":"2020-12-10","close":56748.6094},{"date":"2020-12-11","close":57217.0664},{"date":"2020-12-14","close":58020.0977},{"date":"2020-12-15","close":58087.0234},{"date":"2020-12-16","close":59157.7539},{"date":"2020-12-17","close":59157.7539},{"date":"2020-12-18","close":59157.7539},{"date":"2020-12-21","close":58488.5352},{"date":"2020-12-22","close":57752.4297},{"date":"2020-12-23","close":58220.8633},{"date":"2020-12-24","close":59090.8359},{"date":"2020-12-28","close":59626.1875},{"date":"2020-12-29","close":60908.1055},{"date":"2020-12-30","close":60908.1055},{"date":"2021-01-04","close":63818.3906},{"date":"2021-01-05","close":63333.3359},{"date":"2021-01-06","close":61531.7266},{"date":"2021-01-07","close":62086.0898},{"date":"2021-01-08","close":69638.9609},{"date":"2021-01-11","close":77261.1328},{"date":"2021-01-12","close":75182.3516},{"date":"2021-01-13","close":74835.8984},{"date":"2021-01-14","close":72757.1328},{"date":"2021-01-15","close":71024.8203},{"date":"2021-01-18","close":70331.875},{"date":"2021-01-19","close":76221.7578},{"date":"2021-01-20","close":74835.8984},{"date":"2021-01-21","close":78993.4453},{"date":"2021-01-22","close":77261.1328},{"date":"2021-01-25","close":78993.4453},{"date":"2021-01-26","close":76221.7578},{"date":"2021-01-27","close":75182.3516},{"date":"2021-01-28","close":73103.5859},{"date":"2021-01-29","close":69292.4844},{"date":"2021-02-01","close":71717.7266},{"date":"2021-02-02","close":71717.7266},{"date":"2021-02-03","close":74142.9766},{"date":"2021-02-04","close":75875.2656},{"date":"2021-02-05","close":76221.7578},{"date":"2021-02-08","close":71717.7266},{"date":"2021-02-09","close":72064.2031},{"date":"2021-02-10","close":75182.3516},{"date":"2021-02-15","close":76221.7578},{"date":"2021-02-16","close":76914.6641},{"date":"2021-02-17","close":76221.7578},{"date":"2021-02-18","close":74142.9766},{"date":"2021-02-19","close":74142.9766},{"date":"2021-02-22","close":73450.0469},{"date":"2021-02-23","close":72757.1328},{"date":"2021-02-24","close":69292.4844},{"date":"2021-02-25","close":71024.8203},{"date":"2021-02-26","close":69015.3281},{"date":"2021-03-02","close":69638.9609},{"date":"2021-03-03","close":69638.9609},{"date":"2021-03-04","close":68738.1641},{"date":"2021-03-05","close":68391.6875},{"date":"2021-03-08","close":66590.0859},{"date":"2021-03-09","close":66797.9688},{"date":"2021-03-10","close":65827.8672},{"date":"2021-03-11","close":66382.2188},{"date":"2021-03-12","close":67768.0625},{"date":"2021-03-15","close":68045.2422},{"date":"2021-03-16","close":68045.2422},{"date":"2021-03-17","close":66728.6797},{"date":"2021-03-18","close":67768.0625},{"date":"2021-03-19","close":67005.8438},{"date":"2021-03-22","close":66867.2578},{"date":"2021-03-23","close":66451.5078},{"date":"2021-03-24","close":65273.5469},{"date":"2021-03-25","close":64788.4922},{"date":"2021-03-26","close":64996.3711},{"date":"2021-03-29","close":64719.1797},{"date":"2021-03-30","close":65827.8672},{"date":"2021-03-31","close":65620.0},{"date":"2021-04-01","close":66174.3438},{"date":"2021-04-02","close":69292.4844},{"date":"2021-04-05","close":69638.9609},{"date":"2021-04-06","close":69223.2031},{"date":"2021-04-07","close":69292.4844},{"date":"2021-04-08","close":69638.9609},{"date":"2021-04-09","close":69153.9141},{"date":"2021-04-12","close":69638.9609},{"date":"2021-04-13","close":70678.3516},{"date":"2021-04-14","close":71371.2734},{"date":"2021-04-15","close":70678.3516},{"date":"2021-04-16","close":71024.8203},{"date":"2021-04-19","close":71024.8203},{"date":"2021-04-20","close":71371.2734},{"date":"2021-04-21","close":69638.9609},{"date":"2021-04-22","close":69985.4219},{"date":"2021-04-23","close":69638.9609},{"date":"2021-04-26","close":69638.9609},{"date":"2021-04-27","close":69292.4844},{"date":"2021-04-28","close":69292.4844},{"date":"2021-04-29","close":69638.9609},{"date":"2021-04-30","close":69292.4844},{"date":"2021-05-03","close":69292.4844},{"date":"2021-05-04","close":69985.4219},{"date":"2021-05-06","close":70331.875},{"date":"2021-05-07","close":72064.2031},{"date":"2021-05-10","close":73796.5},{"date":"2021-05-11","close":72757.1328},{"date":"2021-05-12","close":72757.1328},{"date":"2021-05-13","close":72757.1328},{"date":"2021-05-14","close":72410.6562},{"date":"2021-05-17","close":72064.2031},{"date":"2021-05-18","close":72757.1328},{"date":"2021-05-20","close":71371.2734},{"date":"2021-05-21","close":71371.2734},{"date":"2021-05-24","close":71371.2734},{"date":"2021-05-25","close":71717.7266},{"date":"2021-05-26","close":71371.2734},{"date":"2021-05-27","close":70331.875},{"date":"2021-05-28","close":72064.2031},{"date":"2021-05-31","close":73103.5859},{"date":"2021-06-01","close":73103.5859},{"date":"2021-06-02","close":73103.5859},{"date":"2021-06-03","close":73103.5859},{"date":"2021-06-04","close":74142.9766},{"date":"2021-06-07","close":75528.8281},{"date":"2021-06-08","close":76568.2031},{"date":"2021-06-09","close":75528.8281},{"date":"2021-06-10","close":74835.8984},{"date":"2021-06-11","close":73796.5},{"date":"2021-06-14","close":74142.9766},{"date":"2021-06-15","close":74835.8984},{"date":"2021-06-16","close":75875.2656},{"date":"2021-06-17","close":75528.8281},{"date":"2021-06-18","close":75528.8281},{"date":"2021-06-21","close":74835.8984},{"date":"2021-06-22","close":76221.7578},{"date":"2021-06-23","close":76568.2031},{"date":"2021-06-24","close":76914.6641},{"date":"2021-06-25","close":76914.6641},{"date":"2021-06-28","close":77261.1328},{"date":"2021-06-29","close":76911.5391},{"date":"2021-06-30","close":76561.9375},{"date":"2021-07-01","close":76561.9375},{"date":"2021-07-02","close":75862.7344},{"date":"2021-07-05","close":75513.1406},{"date":"2021-07-06","close":75163.5391},{"date":"2021-07-07","close":74114.7422},{"date":"2021-07-08","close":73065.9453},{"date":"2021-07-09","close":70968.3594},{"date":"2021-07-12","close":71667.5781},{"date":"2021-07-13","close":71667.5781},{"date":"2021-07-14","close":71667.5781},{"date":"2021-07-15","close":73065.9453},{"date":"2021-07-16","close":72716.3516},{"date":"2021-07-19","close":72017.1719},{"date":"2021-07-20","close":71667.5781},{"date":"2021-07-21","close":71667.5781},{"date":"2021-07-22","close":72017.1719},{"date":"2021-07-23","close":70968.3594},{"date":"2021-07-26","close":69919.5859},{"date":"2021-07-27","close":69919.5859},{"date":"2021-07-28","close":69849.6562},{"date":"2021-07-29","close":69639.9062},{"date":"2021-07-30","close":69080.5391},{"date":"2021-08-02","close":69290.2969},{"date":"2021-08-03","close":69919.5859},{"date":"2021-08-04","close":70618.7734},{"date":"2021-08-05","close":70269.1641},{"date":"2021-08-06","close":69709.8125},{"date":"2021-08-09","close":68940.7031},{"date":"2021-08-10","close":68591.1094},{"date":"2021-08-11","close":68451.2734},{"date":"2021-08-12","close":68940.7031},{"date":"2021-08-13","close":68311.4297},{"date":"2021-08-17","close":66843.125},{"date":"2021-08-18","close":67332.5469},{"date":"2021-08-19","close":66074.0},{"date":"2021-08-20","close":64605.6875},{"date":"2021-08-23","close":65654.4844},{"date":"2021-08-24","close":66423.6016},{"date":"2021-08-25","close":66563.4375},{"date":"2021-08-26","close":66703.2734},{"date":"2021-08-27","close":66004.0781},{"date":"2021-08-30","close":66423.6016},{"date":"2021-08-31","close":67122.8047},{"date":"2021-09-01","close":68381.3438},{"date":"2021-09-02","close":67612.2266},{"date":"2021-09-03","close":68031.75},{"date":"2021-09-06","close":67752.0781},{"date":"2021-09-07","close":67332.5469},{"date":"2021-09-08","close":67192.7109},{"date":"2021-09-09","close":66423.6016},{"date":"2021-09-10","close":66004.0781},{"date":"2021-09-13","close":65374.8125},{"date":"2021-09-14","close":66074.0},{"date":"2021-09-15","close":66074.0},{"date":"2021-09-16","close":65934.1641},{"date":"2021-09-17","close":65514.6484},{"date":"2021-09-23","close":65095.1211},{"date":"2021-09-24","close":65025.207},{"date":"2021-09-27","close":64885.3633},{"date":"2021-09-28","close":64256.0781},{"date":"2021-09-29","close":63626.8164},{"date":"2021-09-30","close":63696.7461},{"date":"2021-10-01","close":62508.1016},{"date":"2021-10-05","close":61529.2227},{"date":"2021-10-06","close":61459.3047},{"date":"2021-10-07","close":62787.7773},{"date":"2021-10-08","close":63277.2148},{"date":"2021-10-12","close":62787.7773},{"date":"2021-10-13","close":64815.457},{"date":"2021-10-14","close":65095.1211},{"date":"2021-10-15","close":65444.7188},{"date":"2021-10-18","close":65444.7188},{"date":"2021-10-19","close":65374.8125},{"date":"2021-10-20","close":65234.9609},{"date":"2021-10-21","close":64745.5312},{"date":"2021-10-22","close":64605.6875},{"date":"2021-10-25","close":65234.9609},{"date":"2021-10-26","close":65654.4844},{"date":"2021-10-27","close":65654.4844},{"date":"2021-10-28","close":65304.8828},{"date":"2021-10-29","close":65025.207},{"date":"2021-11-01","close":64885.3633},{"date":"2021-11-02","close":65584.5703},{"date":"2021-11-03","close":65234.9609},{"date":"2021-11-04","close":66703.2734},{"date":"2021-11-05","close":66843.125},{"date":"2021-11-08","close":66913.0391},{"date":"2021-11-09","close":66283.7578},{"date":"2021-11-10","close":65025.207},{"date":"2021-11-11","close":64675.6172},{"date":"2021-11-12","close":65444.7188},{"date":"2021-11-15","close":65584.5703},{"date":"2021-11-16","close":64885.3633},{"date":"2021-11-17","close":64815.457},{"date":"2021-11-18","close":64605.6875},{"date":"2021-11-19","close":65794.3125},{"date":"2021-11-22","close":67472.3906},{"date":"2021-11-23","close":66913.0391},{"date":"2021-11-24","close":66353.6953},{"date":"2021-11-25","close":65584.5703},{"date":"2021-11-26","close":64326.0117},{"date":"2021-11-29","close":63277.2148},{"date":"2021-11-30","close":62018.6602},{"date":"2021-12-01","close":63277.2148},{"date":"2021-12-02","close":64815.457},{"date":"2021-12-03","close":65165.0508},{"date":"2021-12-06","close":65514.6484},{"date":"2021-12-07","close":65584.5703},{"date":"2021-12-08","close":65514.6484},{"date":"2021-12-09","close":65514.6484},{"date":"2021-12-10","close":65724.3984},{"date":"2021-12-13","close":66633.3359},{"date":"2021-12-14","close":66703.2734},{"date":"2021-12-15","close":66074.0},{"date":"2021-12-16","close":66353.6953},{"date":"2021-12-17","close":66213.8438},{"date":"2021-12-20","close":65374.8125},{"date":"2021-12-21","close":65374.8125},{"date":"2021-12-22","close":66074.0},{"date":"2021-12-23","close":66633.3359},{"date":"2021-12-24","close":67891.9141},{"date":"2021-12-27","close":67752.0781},{"date":"2021-12-28","close":68031.75},{"date":"2021-12-29","close":68870.75},{"date":"2021-12-30","close":68068.2266},{"date":"2022-01-03","close":93000.0},{"date":"2022-01-04","close":67849.3438},{"date":"2022-01-05","close":68870.75},{"date":"2022-01-06","close":68870.75},{"date":"2022-01-07","close":69089.6094},{"date":"2022-01-10","close":68141.1797},{"date":"2022-01-11","close":68433.0078},{"date":"2022-01-12","close":68797.7891},{"date":"2022-01-13","close":68943.6953},{"date":"2022-01-14","close":68724.8438},{"date":"2022-01-17","close":67849.3438},{"date":"2022-01-18","close":67703.4375},{"date":"2022-01-19","close":67338.6641},{"date":"2022-01-20","close":67119.7812},{"date":"2022-01-21","close":66682.0547},{"date":"2022-01-24","close":65368.8555},{"date":"2022-01-25","close":63763.7969},{"date":"2022-01-26","close":63763.7969},{"date":"2022-01-27","close":62888.3359},{"date":"2022-01-28","close":63690.8555},{"date":"2022-02-03","close":64785.1914},{"date":"2022-02-04","close":64712.2305},{"date":"2022-02-07","close":64201.5469},{"date":"2022-02-08","close":64201.5469},{"date":"2022-02-09","close":64201.5469},{"date":"2022-02-10","close":64420.4023},{"date":"2022-02-11","close":64420.4023},{"date":"2022-02-14","close":63836.7578},{"date":"2022-02-15","close":63836.7578},{"date":"2022-02-16","close":64566.332},{"date":"2022-02-17","close":65004.0664},{"date":"2022-02-18","close":64785.1914},{"date":"2022-02-21","close":64785.1914},{"date":"2022-02-22","close":64785.1914},{"date":"2022-02-23","close":64785.1914},{"date":"2022-02-24","close":61721.0156},{"date":"2022-02-25","close":61866.9453},{"date":"2022-02-28","close":61866.9453},{"date":"2022-03-02","close":61210.3281},{"date":"2022-03-03","close":62596.5078},{"date":"2022-03-04","close":62596.5078},{"date":"2022-03-07","close":60772.5898},{"date":"2022-03-08","close":60553.7266},{"date":"2022-03-10","close":60553.7266},{"date":"2022-03-11","close":60553.7266},{"date":"2022-03-14","close":59824.1523},{"date":"2022-03-15","close":59824.1523},{"date":"2022-03-16","close":59824.1523},{"date":"2022-03-17","close":59824.1523},{"date":"2022-03-18","close":59240.5156},{"date":"2022-03-21","close":59240.5156},{"date":"2022-03-22","close":60261.8984},{"date":"2022-03-23","close":59824.1523},{"date":"2022-03-24","close":60043.0469},{"date":"2022-03-25","close":59970.0742},{"date":"2022-03-28","close":60115.9766},{"date":"2022-03-29","close":60699.6406},{"date":"2022-03-30","close":61939.8906},{"date":"2022-03-31","close":61648.0625},{"date":"2022-04-01","close":61356.2539},{"date":"2022-04-04","close":61575.1055},{"date":"2022-04-05","close":61429.2031},{"date":"2022-04-06","close":61721.0156},{"date":"2022-04-07","close":61793.9961},{"date":"2022-04-08","close":61502.1641},{"date":"2022-04-11","close":62158.7734},{"date":"2022-04-12","close":61648.0625},{"date":"2022-04-13","close":62231.7227},{"date":"2022-04-14","close":62523.5508},{"date":"2022-04-15","close":62596.5078},{"date":"2022-04-18","close":63107.207},{"date":"2022-04-19","close":63471.9844},{"date":"2022-04-20","close":63982.668},{"date":"2022-04-21","close":64274.4961},{"date":"2022-04-22","close":64347.4453},{"date":"2022-04-25","close":64420.4023},{"date":"2022-04-26","close":65733.625},{"date":"2022-04-27","close":65806.5781},{"date":"2022-04-28","close":66098.4062},{"date":"2022-04-29","close":65879.5547},{"date":"2022-05-02","close":66244.3203},{"date":"2022-05-03","close":65733.625},{"date":"2022-05-04","close":65660.6641},{"date":"2022-05-06","close":65077.0273},{"date":"2022-05-09","close":88300.0},{"date":"2022-05-10","close":64858.1367},{"date":"2022-05-11","close":65077.0273},{"date":"2022-05-12","close":64785.1914},{"date":"2022-05-13","close":65733.625},{"date":"2022-05-16","close":65660.6641},{"date":"2022-05-17","close":65806.5781},{"date":"2022-05-18","close":65660.6641},{"date":"2022-05-19","close":65368.8555},{"date":"2022-05-20","close":66098.4062},{"date":"2022-05-23","close":66171.3672},{"date":"2022-05-24","close":65368.8555},{"date":"2022-05-25","close":65368.8555},{"date":"2022-05-26","close":65441.8008},{"date":"2022-05-27","close":65587.7188},{"date":"2022-05-30","close":65806.5781},{"date":"2022-05-31","close":65879.5547},{"date":"2022-06-02","close":65587.7188},{"date":"2022-06-03","close":65660.6641},{"date":"2022-06-07","close":65514.7539},{"date":"2022-06-08","close":65441.8008},{"date":"2022-06-09","close":65514.7539},{"date":"2022-06-10","close":66025.4375},{"date":"2022-06-13","close":63690.8555},{"date":"2022-06-14","close":62012.8555},{"date":"2022-06-15","close":61793.9961},{"date":"2022-06-16","close":61283.293},{"date":"2022-06-17","close":60918.4961},{"date":"2022-06-20","close":60188.9492},{"date":"2022-06-21","close":60845.5586},{"date":"2022-06-22","close":60115.9766},{"date":"2022-06-23","close":59386.4297},{"date":"2022-06-24","close":60407.8164},{"date":"2022-06-27","close":62669.457},{"date":"2022-06-28","close":63544.9414},{"date":"2022-06-29","close":61330.8125},{"date":"2022-06-30","close":62585.4844},{"date":"2022-07-01","close":62437.8672},{"date":"2022-07-04","close":61330.8125},{"date":"2022-07-05","close":61552.2422},{"date":"2022-07-06","close":60666.5938},{"date":"2022-07-07","close":61035.6172},{"date":"2022-07-08","close":61699.8477},{"date":"2022-07-11","close":61773.6445},{"date":"2022-07-12","close":61847.457},{"date":"2022-07-13","close":63249.7227},{"date":"2022-07-14","close":63028.3203},{"date":"2022-07-15","close":63175.918},{"date":"2022-07-18","close":63840.1562},{"date":"2022-07-19","close":64504.375},{"date":"2022-07-20","close":64725.793},{"date":"2022-07-21","close":65463.8242},{"date":"2022-07-22","close":66128.0703},{"date":"2022-07-25","close":67308.9141},{"date":"2022-07-26","close":66866.0938},{"date":"2022-07-27","close":66423.2656},{"date":"2022-07-28","close":66128.0703},{"date":"2022-07-29","close":66275.6641},{"date":"2022-08-01","close":65980.4453},{"date":"2022-08-02","close":65759.0469},{"date":"2022-08-03","close":65832.8516},{"date":"2022-08-04","close":65980.4453},{"date":"2022-08-05","close":65390.0195},{"date":"2022-08-08","close":65537.6328},{"date":"2022-08-09","close":65390.0195},{"date":"2022-08-10","close":65021.0039},{"date":"2022-08-11","close":65242.418},{"date":"2022-08-12","close":66054.2578},{"date":"2022-08-16","close":66644.6953},{"date":"2022-08-17","close":64135.3594},{"date":"2022-08-18","close":62954.5078},{"date":"2022-08-19","close":63840.1562},{"date":"2022-08-22","close":63471.1289},{"date":"2022-08-23","close":63618.7383},{"date":"2022-08-24","close":63766.3359},{"date":"2022-08-25","close":64578.1758},{"date":"2022-08-26","close":64725.793},{"date":"2022-08-29","close":63471.1289},{"date":"2022-08-30","close":64799.6055},{"date":"2022-08-31","close":64947.2148},{"date":"2022-09-01","close":64873.3906},{"date":"2022-09-02","close":65316.2266},{"date":"2022-09-05","close":65611.4297},{"date":"2022-09-06","close":65685.2266},{"date":"2022-09-07","close":65832.8516},{"date":"2022-09-08","close":65832.8516},{"date":"2022-09-13","close":66054.2578},{"date":"2022-09-14","close":65463.8242},{"date":"2022-09-15","close":65463.8242},{"date":"2022-09-16","close":66201.8672},{"date":"2022-09-19","close":65832.8516},{"date":"2022-09-20","close":65316.2266},{"date":"2022-09-21","close":64799.6055},{"date":"2022-09-22","close":64873.3906},{"date":"2022-09-23","close":64504.375},{"date":"2022-09-26","close":61995.0664},{"date":"2022-09-27","close":62142.668},{"date":"2022-09-28","close":60076.168},{"date":"2022-09-29","close":60445.1797},{"date":"2022-09-30","close":59264.3281},{"date":"2022-10-04","close":60076.168},{"date":"2022-10-05","close":58821.4961},{"date":"2022-10-06","close":59190.5234},{"date":"2022-10-07","close":59190.5234},{"date":"2022-10-11","close":56607.3867},{"date":"2022-10-12","close":56607.3867},{"date":"2022-10-13","close":56312.1758},{"date":"2022-10-14","close":56385.9805},{"date":"2022-10-17","close":56533.5898},{"date":"2022-10-18","close":56754.9922},{"date":"2022-10-19","close":56754.9922},{"date":"2022-10-20","close":56459.793},{"date":"2022-10-21","close":56312.1758},{"date":"2022-10-24","close":54983.7109},{"date":"2022-10-25","close":54909.9141},{"date":"2022-10-26","close":54614.6953},{"date":"2022-10-27","close":54836.1094},{"date":"2022-10-28","close":55352.7266},{"date":"2022-10-31","close":55574.1445},{"date":"2022-11-01","close":55647.9492},{"date":"2022-11-02","close":55500.3438},{"date":"2022-11-03","close":55057.5156},{"date":"2022-11-04","close":55278.9219},{"date":"2022-11-07","close":56533.5898},{"date":"2022-11-08","close":56533.5898},{"date":"2022-11-09","close":57493.0312},{"date":"2022-11-10","close":57640.6484},{"date":"2022-11-11","close":58157.2734},{"date":"2022-11-14","close":59190.5234},{"date":"2022-11-15","close":58895.3008},{"date":"2022-11-16","close":58378.6758},{"date":"2022-11-17","close":57862.0547},{"date":"2022-11-18","close":58009.6641},{"date":"2022-11-21","close":57419.2344},{"date":"2022-11-22","close":57050.2188},{"date":"2022-11-23","close":57050.2188},{"date":"2022-11-24","close":57419.2344},{"date":"2022-11-25","close":57493.0312},{"date":"2022-11-28","close":57862.0547},{"date":"2022-11-29","close":57862.0547},{"date":"2022-11-30","close":58600.0859},{"date":"2022-12-01","close":59042.9141},{"date":"2022-12-02","close":58673.8828},{"date":"2022-12-05","close":58231.0664},{"date":"2022-12-06","close":57714.4453},{"date":"2022-12-07","close":57640.6484},{"date":"2022-12-08","close":57345.4336},{"date":"2022-12-09","close":57640.6484},{"date":"2022-12-12","close":57788.2539},{"date":"2022-12-13","close":57271.6172},{"date":"2022-12-14","close":58157.2734},{"date":"2022-12-15","close":58083.457},{"date":"2022-12-16","close":57714.4453},{"date":"2022-12-19","close":57197.8203},{"date":"2022-12-20","close":56902.6094},{"date":"2022-12-21","close":56902.6094},{"date":"2022-12-22","close":57566.8477},{"date":"2022-12-23","close":57050.2188},{"date":"2022-12-26","close":57566.8477},{"date":"2022-12-27","close":58157.2734},{"date":"2022-12-28","close":59955.9414},{"date":"2022-12-29","close":58197.2422},{"date":"2023-01-02","close":58037.3555},{"date":"2023-01-03","close":58357.1172},{"date":"2023-01-04","close":59316.4258},{"date":"2023-01-05","close":59476.3008},{"date":"2023-01-06","close":60115.8359},{"date":"2023-01-09","close":60915.2422},{"date":"2023-01-10","close":60915.2422},{"date":"2023-01-11","close":61075.125},{"date":"2023-01-12","close":61314.9453},{"date":"2023-01-13","close":62114.3711},{"date":"2023-01-16","close":61554.7773},{"date":"2023-01-17","close":61314.9453},{"date":"2023-01-18","close":61235.0117},{"date":"2023-01-19","close":61554.7773},{"date":"2023-01-20","close":61634.7188},{"date":"2023-01-25","close":61554.7773},{"date":"2023-01-26","close":63793.125},{"date":"2023-01-27","close":66511.125},{"date":"2023-01-30","close":66910.8438},{"date":"2023-01-31","close":66511.125},{"date":"2023-02-01","close":67550.3516},{"date":"2023-02-02","close":67870.125},{"date":"2023-02-03","close":68509.6641},{"date":"2023-02-06","close":67550.3516},{"date":"2023-02-07","close":67550.3516},{"date":"2023-02-08","close":67950.0625},{"date":"2023-02-09","close":68189.8984},{"date":"2023-02-10","close":68829.4219},{"date":"2023-02-13","close":69309.0703},{"date":"2023-02-14","close":70668.0781},{"date":"2023-02-15","close":70348.3125},{"date":"2023-02-16","close":71867.2031},{"date":"2023-02-17","close":71947.125},{"date":"2023-02-20","close":71147.7031},{"date":"2023-02-21","close":71547.4297},{"date":"2023-02-22","close":70508.1797},{"date":"2023-02-23","close":71307.6094},{"date":"2023-02-24","close":70987.8359},{"date":"2023-02-27","close":70588.1328},{"date":"2023-02-28","close":71467.4766},{"date":"2023-03-02","close":71707.3125},{"date":"2023-03-03","close":71147.7031},{"date":"2023-03-06","close":72027.0703},{"date":"2023-03-07","close":71627.375},{"date":"2023-03-08","close":71867.2031},{"date":"2023-03-09","close":72186.9688},{"date":"2023-03-10","close":71467.4766},{"date":"2023-03-13","close":72027.0703},{"date":"2023-03-14","close":70668.0781},{"date":"2023-03-15","close":71867.2031},{"date":"2023-03-16","close":71387.5391},{"date":"2023-03-17","close":71387.5391},{"date":"2023-03-20","close":70588.1328},{"date":"2023-03-21","close":70668.0781},{"date":"2023-03-22","close":71307.6094},{"date":"2023-03-23","close":71227.6641},{"date":"2023-03-24","close":70827.9531},{"date":"2023-03-27","close":70028.5391},{"date":"2023-03-28","close":70907.8984},{"date":"2023-03-29","close":71307.6094},{"date":"2023-03-30","close":71627.375},{"date":"2023-03-31","close":72986.3672},{"date":"2023-04-03","close":72906.4219},{"date":"2023-04-04","close":73066.3125},{"date":"2023-04-05","close":73545.9453},{"date":"2023-04-06","close":73066.3125},{"date":"2023-04-07","close":73146.2422},{"date":"2023-04-10","close":73466.0234},{"date":"2023-04-11","close":74904.9688},{"date":"2023-04-12","close":76663.6719},{"date":"2023-04-13","close":76743.6094},{"date":"2023-04-14","close":76343.9062},{"date":"2023-04-17","close":76024.1406},{"date":"2023-04-18","close":75224.7266},{"date":"2023-04-19","close":76024.1406},{"date":"2023-04-20","close":76104.0859},{"date":"2023-04-21","close":75944.1875},{"date":"2023-04-24","close":75944.1875},{"date":"2023-04-25","close":78981.9688},{"date":"2023-04-26","close":84657.7812},{"date":"2023-04-27","close":84737.7344},{"date":"2023-04-28","close":83618.5469},{"date":"2023-05-02","close":85776.9688},{"date":"2023-05-03","close":85537.1484},{"date":"2023-05-04","close":85537.1484},{"date":"2023-05-08","close":86496.4375},{"date":"2023-05-09","close":87615.6172},{"date":"2023-05-10","close":89134.5},{"date":"2023-05-11","close":87855.4453},{"date":"2023-05-12","close":87455.7344},{"date":"2023-05-15","close":86176.6797},{"date":"2023-05-16","close":85057.4922},{"date":"2023-05-17","close":86176.6797},{"date":"2023-05-18","close":87135.9688},{"date":"2023-05-19","close":86496.4375},{"date":"2023-05-22","close":86656.3359},{"date":"2023-05-23","close":86736.2656},{"date":"2023-05-24","close":86736.2656},{"date":"2023-05-25","close":85936.8594},{"date":"2023-05-26","close":85856.9062},{"date":"2023-05-30","close":84178.1484},{"date":"2023-05-31","close":83858.3906},{"date":"2023-06-01","close":82659.2656},{"date":"2023-06-02","close":84497.9062},{"date":"2023-06-05","close":85936.8594},{"date":"2023-06-07","close":83778.4375},{"date":"2023-06-08","close":84258.0859},{"date":"2023-06-09","close":84577.8594},{"date":"2023-06-12","close":84338.0391},{"date":"2023-06-13","close":84258.0859},{"date":"2023-06-14","close":84737.7344},{"date":"2023-06-15","close":85057.4922},{"date":"2023-06-16","close":84817.6719},{"date":"2023-06-19","close":84417.9609},{"date":"2023-06-20","close":83698.5},{"date":"2023-06-21","close":85936.8594},{"date":"2023-06-22","close":85537.1484},{"date":"2023-06-23","close":85297.3281},{"date":"2023-06-26","close":86576.3828},{"date":"2023-06-27","close":87295.8438},{"date":"2023-06-28","close":87295.8438},{"date":"2023-06-29","close":86647.4297},{"date":"2023-06-30","close":87295.8438},{"date":"2023-07-03","close":87376.9219},{"date":"2023-07-04","close":88025.3359},{"date":"2023-07-05","close":87944.2812},{"date":"2023-07-06","close":87701.1328},{"date":"2023-07-07","close":86404.25},{"date":"2023-07-10","close":87620.0703},{"date":"2023-07-11","close":87539.0312},{"date":"2023-07-12","close":86647.4297},{"date":"2023-07-13","close":86242.1406},{"date":"2023-07-14","close":87052.6797},{"date":"2023-07-17","close":85269.4922},{"date":"2023-07-18","close":83486.2891},{"date":"2023-07-19","close":83891.5547},{"date":"2023-07-20","close":83243.1172},{"date":"2023-07-21","close":83243.1172},{"date":"2023-07-24","close":82594.6953},{"date":"2023-07-25","close":83243.1172},{"date":"2023-07-26","close":82594.6953},{"date":"2023-07-27","close":83810.5156},{"date":"2023-07-28","close":84783.1562},{"date":"2023-07-31","close":84215.7812},{"date":"2023-08-01","close":85026.3281},{"date":"2023-08-02","close":83162.0703},{"date":"2023-08-03","close":82756.7969},{"date":"2023-08-04","close":83405.2344},{"date":"2023-08-07","close":82756.7969},{"date":"2023-08-08","close":82270.4609},{"date":"2023-08-09","close":82108.3516},{"date":"2023-08-10","close":81216.7422},{"date":"2023-08-11","close":81459.9062},{"date":"2023-08-14","close":81865.2031},{"date":"2023-08-16","close":80811.4844},{"date":"2023-08-17","close":82108.3516},{"date":"2023-08-18","close":82189.4141},{"date":"2023-08-21","close":82027.2969},{"date":"2023-08-22","close":82108.3516},{"date":"2023-08-23","close":82108.3516},{"date":"2023-08-24","close":81946.2578},{"date":"2023-08-25","close":81703.0859},{"date":"2023-08-28","close":81378.8672},{"date":"2023-08-29","close":81622.0312},{"date":"2023-08-30","close":81865.2031},{"date":"2023-08-31","close":81703.0859},{"date":"2023-09-01","close":81784.1406},{"date":"2023-09-04","close":81784.1406},{"date":"2023-09-05","close":81216.7422},{"date":"2023-09-06","close":81054.6484},{"date":"2023-09-07","close":80649.375},{"date":"2023-09-08","close":80730.4375},{"date":"2023-09-11","close":81540.9922},{"date":"2023-09-12","close":81703.0859},{"date":"2023-09-13","close":82999.9531},{"date":"2023-09-14","close":83162.0703},{"date":"2023-09-15","close":84215.7812},{"date":"2023-09-18","close":83810.5156},{"date":"2023-09-19","close":83972.6094},{"date":"2023-09-20","close":85107.3672},{"date":"2023-09-21","close":84702.1016},{"date":"2023-09-22","close":84864.2188},{"date":"2023-09-25","close":85107.3672},{"date":"2023-09-26","close":84942.9219},{"date":"2023-09-27","close":85600.7656},{"date":"2023-10-04","close":85025.1562},{"date":"2023-10-05","close":84778.4531},{"date":"2023-10-06","close":84942.9219},{"date":"2023-10-10","close":83709.4844},{"date":"2023-10-11","close":84778.4531},{"date":"2023-10-12","close":84120.6406},{"date":"2023-10-13","close":84202.8672},{"date":"2023-10-16","close":84038.4062},{"date":"2023-10-17","close":84778.4531},{"date":"2023-10-18","close":86176.3594},{"date":"2023-10-19","close":85271.8438},{"date":"2023-10-20","close":83545.0156},{"date":"2023-10-23","close":83956.1797},{"date":"2023-10-24","close":83873.9297},{"date":"2023-10-25","close":83791.7188},{"date":"2023-10-26","close":82476.0547},{"date":"2023-10-27","close":82229.3438},{"date":"2023-10-30","close":81982.6641},{"date":"2023-10-31","close":81818.2031},{"date":"2023-11-01","close":81982.6641},{"date":"2023-11-02","close":82640.4922},{"date":"2023-11-03","close":83051.6562},{"date":"2023-11-06","close":83873.9297},{"date":"2023-11-07","close":83380.5703},{"date":"2023-11-08","close":83216.1016},{"date":"2023-11-09","close":83298.3281},{"date":"2023-11-10","close":83462.7891},{"date":"2023-11-13","close":83791.7188},{"date":"2023-11-14","close":85189.6094},{"date":"2023-11-15","close":87245.3438},{"date":"2023-11-16","close":87574.2656},{"date":"2023-11-17","close":87492.0312},{"date":"2023-11-20","close":87656.4844},{"date":"2023-11-21","close":88396.5625},{"date":"2023-11-22","close":88232.0938},{"date":"2023-11-23","close":88149.8672},{"date":"2023-11-24","close":88149.8672},{"date":"2023-11-27","close":87985.4062},{"date":"2023-11-28","close":88232.0938},{"date":"2023-11-29","close":88396.5625},{"date":"2023-11-30","close":88314.3203},{"date":"2023-12-01","close":87738.7266},{"date":"2023-12-04","close":87738.7266},{"date":"2023-12-05","close":88232.0938},{"date":"2023-12-06","close":88067.6328},{"date":"2023-12-07","close":88067.6328},{"date":"2023-12-08","close":88478.7891},{"date":"2023-12-11","close":88643.25},{"date":"2023-12-12","close":89136.6328},{"date":"2023-12-13","close":90041.1406},{"date":"2023-12-14","close":89958.9219},{"date":"2023-12-15","close":90863.4219},{"date":"2023-12-18","close":89547.7734},{"date":"2023-12-19","close":90287.8359},{"date":"2023-12-20","close":92261.3359},{"date":"2023-12-21","close":91932.4219},{"date":"2023-12-22","close":92014.6562},{"date":"2023-12-26","close":92014.6562},{"date":"2023-12-27","close":91439.0469},{"date":"2023-12-28","close":92508.0312},{"date":"2024-01-02","close":91603.5078},{"date":"2024-01-03","close":90781.2031},{"date":"2024-01-04","close":89218.8438},{"date":"2024-01-05","close":88149.8672},{"date":"2024-01-08","close":88643.25},{"date":"2024-01-09","close":89218.8438},{"date":"2024-01-10","close":89465.5391},{"date":"2024-01-11","close":89712.2344},{"date":"2024-01-12","close":89547.7734},{"date":"2024-01-15","close":90041.1406},{"date":"2024-01-16","close":89876.6953},{"date":"2024-01-17","close":88478.7891},{"date":"2024-01-18","close":87903.1875},{"date":"2024-01-19","close":88396.5625},{"date":"2024-01-22","close":88561.0156},{"date":"2024-01-23","close":89136.6328},{"date":"2024-01-24","close":89547.7734},{"date":"2024-01-25","close":91850.1875},{"date":"2024-01-26","close":93001.3906},{"date":"2024-01-29","close":97359.5625},{"date":"2024-01-30","close":95961.6641},{"date":"2024-01-31","close":97195.1016},{"date":"2024-02-01","close":100977.6406},{"date":"2024-02-02","close":106075.8594},{"date":"2024-02-05","close":110598.4844},{"date":"2024-02-06","close":110598.4844},{"date":"2024-02-07","close":118821.4297},{"date":"2024-02-08","close":118739.1953},{"date":"2024-02-13","close":122275.0625},{"date":"2024-02-14","close":126304.2969},{"date":"2024-02-15","close":121206.0703},{"date":"2024-02-16","close":127373.2812},{"date":"2024-02-19","close":131813.6406},{"date":"2024-02-20","close":126139.8203},{"date":"2024-02-21","close":124577.4844},{"date":"2024-02-22","close":126797.6641},{"date":"2024-02-23","close":127784.4297},{"date":"2024-02-26","close":125481.9922},{"date":"2024-02-27","close":124166.3281},{"date":"2024-02-28","close":131613.7031},{"date":"2024-02-29","close":133094.4531},{"date":"2024-03-04","close":138756.1875},{"date":"2024-03-05","close":137101.2188},{"date":"2024-03-06","close":135881.7656},{"date":"2024-03-07","close":135184.9375},{"date":"2024-03-08","close":136317.2812},{"date":"2024-03-11","close":130655.5391},{"date":"2024-03-12","close":130481.3281},{"date":"2024-03-13","close":132746.0469},{"date":"2024-03-14","close":136491.5},{"date":"2024-03-15","close":131526.5938},{"date":"2024-03-18","close":130307.1328},{"date":"2024-03-19","close":126300.3516},{"date":"2024-03-20","close":128042.4219},{"date":"2024-03-21","close":135533.3594},{"date":"2024-03-22","close":134052.5781},{"date":"2024-03-25","close":132571.8281},{"date":"2024-03-26","close":132833.125},{"date":"2024-03-27","close":135010.75},{"date":"2024-03-28","close":134569.5},{"date":"2024-03-29","close":132451.6875},{"date":"2024-04-01","close":127598.3594},{"date":"2024-04-02","close":123274.5078},{"date":"2024-04-03","close":121333.1562},{"date":"2024-04-04","close":126980.6797},{"date":"2024-04-05","close":126627.7031},{"date":"2024-04-08","close":129186.7188},{"date":"2024-05-02","close":135981.4219},{"date":"2024-05-03","close":133598.875},{"date":"2024-05-07","close":133687.0938},{"date":"2024-05-08","close":134481.2656},{"date":"2024-05-09","close":132628.1719},{"date":"2024-05-10","close":132539.9531},{"date":"2024-05-13","close":132716.4375},{"date":"2024-05-14","close":133687.0938},{"date":"2024-05-16","close":135187.2344},{"date":"2024-05-17","close":135540.2031},{"date":"2024-05-20","close":137040.3125},{"date":"2024-05-21","close":137305.0312},{"date":"2024-05-22","close":144717.375},{"date":"2024-05-23","close":141893.625},{"date":"2024-05-24","close":140834.7188},{"date":"2024-05-27","close":140305.2812},{"date":"2024-05-28","close":138981.625},{"date":"2024-05-29","close":137305.0312},{"date":"2024-05-30","close":135451.9531},{"date":"2024-05-31","close":134481.2656},{"date":"2024-06-03","close":138540.4219},{"date":"2024-06-04","close":135628.4375},{"date":"2024-06-05","close":137305.0312},{"date":"2024-06-07","close":137393.25},{"date":"2024-06-10","close":137481.5156},{"date":"2024-06-11","close":139422.8438},{"date":"2024-06-12","close":139246.3594},{"date":"2024-06-13","close":139422.8438},{"date":"2024-06-14","close":138893.3906},{"date":"2024-06-17","close":143040.7812},{"date":"2024-06-18","close":144982.125},{"date":"2024-06-19","close":146217.5312},{"date":"2024-06-20","close":145688.0469},{"date":"2024-06-21","close":144276.1562},{"date":"2024-06-24","close":144276.1562},{"date":"2024-06-25","close":147894.1094},{"date":"2024-06-26","close":151423.7969},{"date":"2024-06-27","close":162584.1719},{"date":"2024-06-28","close":162405.5938},{"date":"2024-07-01","close":158923.5469},{"date":"2024-07-02","close":152852.3281},{"date":"2024-07-03","close":157495.0312},{"date":"2024-07-04","close":157584.3438},{"date":"2024-07-05","close":156245.0781},{"date":"2024-07-08","close":156245.0781},{"date":"2024-07-09","close":151334.5156},{"date":"2024-07-10","close":150709.5312},{"date":"2024-07-11","close":150441.7031},{"date":"2024-07-12","close":147941.7656},{"date":"2024-07-15","close":148031.0469},{"date":"2024-07-16","close":148923.875},{"date":"2024-07-17","close":147673.9375},{"date":"2024-07-18","close":144727.5938},{"date":"2024-07-19","close":146691.7969},{"date":"2024-07-22","close":143924.0312},{"date":"2024-07-23","close":146691.7969},{"date":"2024-07-24","close":144727.5938},{"date":"2024-07-25","close":142674.0938},{"date":"2024-07-26","close":140620.5469},{"date":"2024-07-29","close":144459.7344},{"date":"2024-07-30","close":144727.5938},{"date":"2024-07-31","close":145174.0},{"date":"2024-08-01","close":146870.375},{"date":"2024-08-02","close":141781.25},{"date":"2024-08-05","close":132138.7031},{"date":"2024-08-06","close":136781.4062},{"date":"2024-08-07","close":140174.1562},{"date":"2024-08-08","close":140620.5469},{"date":"2024-08-09","close":144638.3125},{"date":"2024-08-12","close":144459.7344},{"date":"2024-08-13","close":144459.7344},{"date":"2024-08-14","close":143477.6094},{"date":"2024-08-16","close":146781.0938},{"date":"2024-08-19","close":145531.125},{"date":"2024-08-20","close":146959.6562},{"date":"2024-08-21","close":146781.0938},{"date":"2024-08-22","close":146870.375},{"date":"2024-08-23","close":148834.5938},{"date":"2024-08-26","close":148566.75},{"date":"2024-08-27","close":149281.0312},{"date":"2024-08-28","close":153388.0312},{"date":"2024-08-29","close":163387.6875},{"date":"2024-08-30","close":162048.4844},{"date":"2024-09-02","close":158566.4375},{"date":"2024-09-03","close":154637.9844},{"date":"2024-09-04","close":151423.8125},{"date":"2024-09-05","close":149281.0312},{"date":"2024-09-06","close":147763.2031},{"date":"2024-09-09","close":147495.3594},{"date":"2024-09-10","close":148298.8906},{"date":"2024-09-11","close":145531.125},{"date":"2024-09-12","close":149102.4375},{"date":"2024-09-13","close":152852.3281},{"date":"2024-09-19","close":157852.1875},{"date":"2024-09-20","close":158655.7188},{"date":"2024-09-23","close":157137.9062},{"date":"2024-09-24","close":156870.0625},{"date":"2024-09-25","close":157048.6406},{"date":"2024-09-26","close":159548.5469},{"date":"2024-09-27","close":158013.5625},{"date":"2024-09-30","close":153228.0156},{"date":"2024-10-02","close":151512.4375},{"date":"2024-10-04","close":151512.4375},{"date":"2024-10-07","close":156207.7031},{"date":"2024-10-08","close":155124.1719},{"date":"2024-10-10","close":155936.7969},{"date":"2024-10-11","close":155846.5156},{"date":"2024-10-14","close":155846.5156},{"date":"2024-10-15","close":153679.4688},{"date":"2024-10-16","close":152957.125},{"date":"2024-10-17","close":149706.5469},{"date":"2024-10-18","close":150609.5},{"date":"2024-10-21","close":151873.5938},{"date":"2024-10-22","close":151060.9688},{"date":"2024-10-23","close":152686.2344},{"date":"2024-10-24","close":147449.2188},{"date":"2024-10-25","close":147178.3594},{"date":"2024-10-28","close":146636.5938},{"date":"2024-10-29","close":145101.5781},{"date":"2024-10-30","close":144288.9688},{"date":"2024-10-31","close":141941.3281},{"date":"2024-11-01","close":142663.6719},{"date":"2024-11-04","close":142392.7812},{"date":"2024-11-05","close":142121.9062},{"date":"2024-11-06","close":140225.75},{"date":"2024-11-07","close":140586.9375},{"date":"2024-11-08","close":139142.2344},{"date":"2024-11-11","close":141941.3281},{"date":"2024-11-12","close":139322.8125},{"date":"2024-11-13","close":135079.0},{"date":"2024-11-14","close":136343.125},{"date":"2024-11-15","close":138871.3594},{"date":"2024-11-18","close":142302.5},{"date":"2024-11-19","close":141489.8438},{"date":"2024-11-20","close":142212.1875},{"date":"2024-11-21","close":141670.4375},{"date":"2024-11-22","close":142212.1875},{"date":"2024-11-25","close":142031.625},{"date":"2024-11-26","close":146997.7812},{"date":"2024-11-27","close":146185.125},{"date":"2024-11-28","close":142753.9531},{"date":"2024-11-29","close":141580.1406},{"date":"2024-12-02","close":140586.9375},{"date":"2024-12-03","close":141399.5781},{"date":"2024-12-04","close":138510.1719},{"date":"2024-12-05","close":137155.7656},{"date":"2024-12-06","close":138600.4688},{"date":"2024-12-09","close":135259.5938},{"date":"2024-12-10","close":140045.1562},{"date":"2024-12-11","close":140406.3438},{"date":"2024-12-12","close":140406.3438},{"date":"2024-12-13","close":141038.3906},{"date":"2024-12-16","close":138781.0625},{"date":"2024-12-17","close":136975.1719},{"date":"2024-12-18","close":139684.0},{"date":"2024-12-19","close":138239.3125},{"date":"2024-12-20","close":137065.4688},{"date":"2024-12-23","close":137787.8281},{"date":"2024-12-24","close":138058.7188},{"date":"2024-12-26","close":140135.4375},{"date":"2024-12-27","close":138871.3594},{"date":"2024-12-30","close":137968.4062},{"date":"2025-01-02","close":138781.0625},{"date":"2025-01-03","close":138871.3594},{"date":"2025-01-06","close":138419.8906},{"date":"2025-01-07","close":138239.3125},{"date":"2025-01-08","close":139864.5781},{"date":"2025-01-09","close":140406.3438},{"date":"2025-01-10","close":144018.0938},{"date":"2025-01-13","close":142031.625},{"date":"2025-01-14","close":143837.4688},{"date":"2025-01-15","close":142934.5469},{"date":"2025-01-16","close":142844.2656},{"date":"2025-01-17","close":140316.0469},{"date":"2025-01-20","close":139954.875},{"date":"2025-01-21","close":140045.1562},{"date":"2025-01-22","close":141038.3906},{"date":"2025-01-23","close":141941.3281},{"date":"2025-01-24","close":141760.75},{"date":"2025-01-31","close":144198.6562},{"date":"2025-02-03","close":141580.1406},{"date":"2025-02-04","close":142934.5469},{"date":"2025-02-05","close":144559.8281},{"date":"2025-02-06","close":143747.2031},{"date":"2025-02-07","close":144379.25},{"date":"2025-02-10","close":144108.375},{"date":"2025-02-11","close":143566.625},{"date":"2025-02-12","close":141128.7031},{"date":"2025-02-13","close":143295.7344},{"date":"2025-02-14","close":143295.7344},{"date":"2025-02-17","close":140586.9375},{"date":"2025-02-18","close":140857.7812},{"date":"2025-02-19","close":141309.2656},{"date":"2025-02-20","close":140767.5156},{"date":"2025-02-21","close":143115.125},{"date":"2025-02-24","close":144740.4219},{"date":"2025-02-25","close":143295.7344},{"date":"2025-02-26","close":143747.2031},{"date":"2025-02-27","close":144263.4375},{"date":"2025-02-28","close":140790.5938},{"date":"2025-03-04","close":138162.5},{"date":"2025-03-05","close":137223.9062},{"date":"2025-03-06","close":137036.1719},{"date":"2025-03-07","close":136191.4219},{"date":"2025-03-10","close":137036.1719},{"date":"2025-03-11","close":136473.0156},{"date":"2025-03-12","close":138068.6406},{"date":"2025-03-13","close":138537.9531},{"date":"2025-03-14","close":137693.1875},{"date":"2025-03-17","close":137411.6094},{"date":"2025-03-18","close":139476.5625},{"date":"2025-03-19","close":141916.9219},{"date":"2025-03-20","close":141447.6094},{"date":"2025-03-21","close":141072.1719},{"date":"2025-03-24","close":144075.7188},{"date":"2025-03-25","close":147548.5469},{"date":"2025-03-26","close":149613.4688},{"date":"2025-03-27","close":145859.0469},{"date":"2025-03-28","close":141353.75},{"date":"2025-03-31","close":138162.5},{"date":"2025-04-01","close":138631.7969},{"date":"2025-04-02","close":135534.4062},{"date":"2025-04-03","close":134220.3594},{"date":"2025-04-04","close":133281.7656},{"date":"2025-04-07","close":126054.5156},{"date":"2025-04-08","close":126242.2344},{"date":"2025-04-09","close":124928.1797},{"date":"2025-04-10","close":130747.5312},{"date":"2025-04-11","close":125772.9297},{"date":"2025-04-14","close":126805.375},{"date":"2025-04-15","close":130747.5312},{"date":"2025-04-16","close":129808.9297},{"date":"2025-04-17","close":130747.5312},{"date":"2025-04-18","close":134032.6562},{"date":"2025-04-21","close":134032.6562},{"date":"2025-04-22","close":134220.3594},{"date":"2025-04-23","close":136754.6094},{"date":"2025-04-24","close":136942.3125},{"date":"2025-04-25","close":137787.0625},{"date":"2025-04-28","close":137880.9219},{"date":"2025-04-29","close":140039.7188},{"date":"2025-04-30","close":140415.125},{"date":"2025-05-02","close":140415.125},{"date":"2025-05-07","close":139194.9688},{"date":"2025-05-08","close":139288.8281},{"date":"2025-05-09","close":140415.125},{"date":"2025-05-12","close":143324.8125},{"date":"2025-05-13","close":143981.8438},{"date":"2025-05-14","close":144545.0156},{"date":"2025-05-15","close":142480.0625},{"date":"2025-05-16","close":143137.0938},{"date":"2025-05-19","close":140415.125},{"date":"2025-05-20","close":140509.0156},{"date":"2025-05-21","close":140509.0156},{"date":"2025-05-22","close":137317.75},{"date":"2025-05-23","close":137036.1719},{"date":"2025-05-26","close":137974.7812},{"date":"2025-05-27","close":137505.4688},{"date":"2025-05-28","close":139007.25},{"date":"2025-05-29","close":143017.0781},{"date":"2025-05-30","close":140821.2188},{"date":"2025-06-02","close":139771.0156},{"date":"2025-06-04","close":142921.5938},{"date":"2025-06-05","close":143971.7969},{"date":"2025-06-09","close":146931.4219},{"date":"2025-06-10","close":145594.8125},{"date":"2025-06-11","close":146931.4219},{"date":"2025-06-12","close":147408.7969},{"date":"2025-06-13","close":146263.125},{"date":"2025-06-16","close":148649.9219},{"date":"2025-06-17","close":149891.0625},{"date":"2025-06-18","close":150559.3438},{"date":"2025-06-19","close":150845.7812},{"date":"2025-06-20","close":152086.9062},{"date":"2025-06-23","close":150082.0},{"date":"2025-06-24","close":151609.5312},{"date":"2025-06-25","close":154855.5938},{"date":"2025-06-26","close":151991.4531},{"date":"2025-06-27","close":148840.8594},{"date":"2025-06-30","close":147981.625},{"date":"2025-07-01","close":150845.7812},{"date":"2025-07-02","close":151036.7188},{"date":"2025-07-03","close":151895.9688},{"date":"2025-07-04","close":150272.9375},{"date":"2025-07-07","close":149604.6406},{"date":"2025-07-08","close":150177.4688},{"date":"2025-07-09","close":150177.4688},{"date":"2025-07-10","close":150559.3438},{"date":"2025-07-11","close":150845.7812},{"date":"2025-07-14","close":154282.7656},{"date":"2025-07-15","close":152564.2656},{"date":"2025-07-16","close":151609.5469},{"date":"2025-07-17","close":153232.5781},{"date":"2025-07-18","close":153900.875},{"date":"2025-07-21","close":153423.5312},{"date":"2025-07-22","close":152086.9219},{"date":"2025-07-23","close":157337.875},{"date":"2025-07-24","close":155810.3125},{"date":"2025-07-25","close":155332.9688},{"date":"2025-07-28","close":153605.6719},{"date":"2025-07-29","close":153511.4531},{"date":"2025-07-30","close":156715.4844},{"date":"2025-07-31","close":152286.3438},{"date":"2025-08-01","close":149553.5},{"date":"2025-08-04","close":151155.5312},{"date":"2025-08-05","close":151249.7656},{"date":"2025-08-06","close":151909.4219},{"date":"2025-08-07","close":153040.2344},{"date":"2025-08-08","close":153417.1875},{"date":"2025-08-11","close":152757.5625},{"date":"2025-08-12","close":153699.9062},{"date":"2025-08-13","close":155019.2188},{"date":"2025-08-14","close":155961.5781},{"date":"2025-08-18","close":155207.6875},{"date":"2025-08-19","close":155396.1875},{"date":"2025-08-20","close":155773.1094},{"date":"2025-08-21","close":157846.3125},{"date":"2025-08-22","close":157563.6094},{"date":"2025-08-25","close":156903.9688},{"date":"2025-08-26","close":156715.4844},{"date":"2025-08-27","close":157280.875},{"date":"2025-08-28","close":159576.9688},{"date":"2025-08-29","close":158333.25},{"date":"2025-09-01","close":159289.9531},{"date":"2025-09-02","close":160342.3125},{"date":"2025-09-03","close":162542.7344},{"date":"2025-09-04","close":161681.6875},{"date":"2025-09-05","close":160246.6562},{"date":"2025-09-08","close":159768.2969},{"date":"2025-09-09","close":161012.0156},{"date":"2025-09-10","close":161586.0312},{"date":"2025-09-11","close":161586.0312},{"date":"2025-09-12","close":162064.3906},{"date":"2025-09-15","close":157280.875},{"date":"2025-09-16","close":157567.9062},{"date":"2025-09-17","close":157472.25},{"date":"2025-09-18","close":157185.2344},{"date":"2025-09-19","close":162600.0},{"date":"2025-09-22","close":157089.5469},{"date":"2025-09-23","close":158141.9219},{"date":"2025-09-24","close":158333.25},{"date":"2025-09-25","close":158046.25},{"date":"2025-09-26","close":156132.875},{"date":"2025-09-29","close":156228.5312},{"date":"2025-09-30","close":156132.875},{"date":"2025-10-01","close":156324.2031},{"date":"2025-10-02","close":159098.6094},{"date":"2025-10-10","close":158428.9219},{"date":"2025-10-13","close":158428.9219},{"date":"2025-10-14","close":159959.6406},{"date":"2025-10-15","close":161299.0156},{"date":"2025-10-16","close":170961.6562},{"date":"2025-10-17","close":171248.6562},{"date":"2025-10-20","close":173544.7344},{"date":"2025-10-21","close":178997.9062},{"date":"2025-10-22","close":181772.3281},{"date":"2025-10-23","close":179571.9062},{"date":"2025-10-24","close":180145.9375},{"date":"2025-10-27","close":179954.6094},{"date":"2025-10-28","close":179667.5938},{"date":"2025-10-29","close":184929.4219},{"date":"2025-10-30","close":192295.9844},{"date":"2025-10-31","close":205211.375},{"date":"2025-11-03","close":203297.9844},{"date":"2025-11-04","close":193731.0312},{"date":"2025-11-05","close":189330.2344},{"date":"2025-11-06","close":188947.5469},{"date":"2025-11-07","close":185599.1094},{"date":"2025-11-10","close":190382.5938},{"date":"2025-11-11","close":190860.9219},{"date":"2025-11-12","close":194209.375},{"date":"2025-11-13","close":194687.7344},{"date":"2025-11-14","close":190765.2812},{"date":"2025-11-17","close":191817.6562},{"date":"2025-11-18","close":187034.1406},{"date":"2025-11-19","close":187225.5156},{"date":"2025-11-20","close":186651.4844},{"date":"2025-11-21","close":186173.125},{"date":"2025-11-24","close":183016.0156},{"date":"2025-11-25","close":184546.75},{"date":"2025-11-26","close":188182.1875},{"date":"2025-11-27","close":190845.5156},{"date":"2025-11-28","close":186728.6719},{"date":"2025-12-01","close":182174.3281},{"date":"2025-12-02","close":187891.4844},{"date":"2025-12-03","close":187891.4844},{"date":"2025-12-04","close":192639.6562},{"date":"2025-12-05","close":202523.5781},{"date":"2025-12-08","close":204461.6094},{"date":"2025-12-09","close":199616.5312},{"date":"2025-12-10","close":197194.0156},{"date":"2025-12-11","close":193705.5781},{"date":"2025-12-12","close":198647.5312},{"date":"2025-12-15","close":196709.5},{"date":"2025-12-16","close":193027.2656},{"date":"2025-12-17","close":195255.9844},{"date":"2025-12-18","close":192639.6562},{"date":"2025-12-19","close":195256.0},{"date":"2025-12-22","close":195256.0},{"date":"2025-12-23","close":195256.0},{"date":"2025-12-24","close":196225.0156},{"date":"2025-12-26","close":195256.0},{"date":"2025-12-29","close":197194.0156},{"date":"2025-12-30","close":198647.5312},{"date":"2026-01-02","close":200101.0469},{"date":"2026-01-05","close":203008.0781},{"date":"2026-01-06","close":203977.0938},{"date":"2026-01-07","close":218996.7812},{"date":"2026-01-08","close":210275.6719},{"date":"2026-01-09","close":220934.8125},{"date":"2026-01-12","close":219965.7969},{"date":"2026-01-13","close":232562.9688},{"date":"2026-01-14","close":236439.0},{"date":"2026-01-15","close":252912.2031},{"date":"2026-01-16","close":259210.7969},{"date":"2026-01-19","close":277825.5312},{"date":"2026-01-20","close":268900.9062},{"date":"2026-01-21","close":288765.6562},{"date":"2026-01-22","close":272292.4688},{"date":"2026-01-23","close":264055.8438},{"date":"2026-01-26","close":254850.25},{"date":"2026-01-27","close":253396.7344},{"date":"2026-01-28","close":253396.7344},{"date":"2026-01-29","close":262602.3438},{"date":"2026-01-30","close":250974.1875},{"date":"2026-02-02","close":239346.0625},{"date":"2026-02-03","close":244191.1094},{"date":"2026-02-04","close":245160.125},{"date":"2026-02-05","close":238377.0312},{"date":"2026-02-06","close":230140.4375},{"date":"2026-02-09","close":234016.4688},{"date":"2026-02-10","close":236439.0},{"date":"2026-02-11","close":245644.6406},{"date":"2026-02-12","close":244675.625},{"date":"2026-02-13","close":245644.6406},{"date":"2026-02-19","close":255819.2656},{"date":"2026-02-20","close":257272.7812},{"date":"2026-02-23","close":263571.375},{"date":"2026-02-24","close":263571.375},{"date":"2026-02-25","close":280529.0625},{"date":"2026-02-26","close":291331.8125},{"date":"2026-02-27","close":299641.625},{"date":"2026-03-03","close":262003.1094},{"date":"2026-03-04","close":226319.8594},{"date":"2026-03-05","close":251249.25},{"date":"2026-03-06","close":252226.875},{"date":"2026-03-09","close":233652.0312},{"date":"2026-03-10","close":240006.5781},{"date":"2026-03-11","close":244405.8906},{"date":"2026-03-12","close":245872.3281},{"date":"2026-03-13","close":242939.4531},{"date":"2026-03-16","close":241473.0312},{"date":"2026-03-17","close":246849.9531},{"date":"2026-03-18","close":256626.1719},{"date":"2026-03-19","close":249294.0},{"date":"2026-03-20","close":245383.5156},{"date":"2026-03-23","close":231696.7812},{"date":"2026-03-24","close":235118.4688},{"date":"2026-03-25","close":240495.3906},{"date":"2026-03-26","close":236584.8906},{"date":"2026-03-27","close":239517.7812},{"date":"2026-03-30","close":229741.5312},{"date":"2026-03-31","close":218987.6875},{"date":"2026-04-01","close":230719.1562},{"date":"2026-04-02","close":224364.5938},{"date":"2026-04-03","close":227801.1406},{"date":"2026-04-06","close":223875.7812},{"date":"2026-04-07","close":222898.1719},{"date":"2026-04-08","close":234140.8438},{"date":"2026-04-09","close":229741.5312},{"date":"2026-04-10","close":228763.9062},{"date":"2026-04-13","close":223386.9844},{"date":"2026-04-14","close":228275.0938},{"date":"2026-04-15","close":232674.4062},{"date":"2026-04-16","close":239028.9688},{"date":"2026-04-17","close":239028.9688},{"date":"2026-04-20","close":238540.1406},{"date":"2026-04-21","close":242939.4531},{"date":"2026-04-22","close":241473.0156},{"date":"2026-04-23","close":239028.9688},{"date":"2026-04-24","close":233163.2188},{"date":"2026-04-27","close":236584.8906},{"date":"2026-04-28","close":244405.875},{"date":"2026-04-29","close":243428.2656},{"date":"2026-04-30","close":236096.0781},{"date":"2026-05-04","close":235607.2812},{"date":"2026-05-06","close":237073.7031},{"date":"2026-05-07","close":240495.3906},{"date":"2026-05-08","close":254670.9375},{"date":"2026-05-11","close":254670.9219},{"date":"2026-05-12","close":251249.25},{"date":"2026-05-13","close":262491.9062},{"date":"2026-05-14","close":266402.4375},{"date":"2026-05-15","close":260536.6719},{"date":"2026-05-18","close":251738.0625},{"date":"2026-05-19","close":238051.3281},{"date":"2026-05-20","close":237073.7031},{"date":"2026-05-21","close":253204.5},{"date":"2026-05-22","close":250271.625},{"date":"2026-05-26","close":257603.8125},{"date":"2026-05-27","close":255648.5469},{"date":"2026-05-28","close":250713.25},{"date":"2026-05-29","close":255155.0312},{"date":"2026-06-01","close":271441.5312},{"date":"2026-06-02","close":260583.8594},{"date":"2026-06-04","close":249232.6719},{"date":"2026-06-05","close":244297.375},{"date":"2026-06-08","close":227023.8125},{"date":"2026-06-09","close":233933.2344},{"date":"2026-06-10","close":224556.1719},{"date":"2026-06-11","close":221101.4531},{"date":"2026-06-12","close":229985.0},{"date":"2026-06-15","close":241336.1875},{"date":"2026-06-16","close":239855.5938},{"date":"2026-06-17","close":233933.2344},{"date":"2026-06-18","close":229985.0},{"date":"2026-06-19","close":229491.4688},{"date":"2026-06-22","close":222582.0469},{"date":"2026-06-23","close":203334.375},{"date":"2026-06-24","close":201853.7812},{"date":"2026-06-25","close":208269.6719},{"date":"2026-06-26","close":198399.0781},{"date":"2026-06-29","close":201360.25},{"date":"2026-06-30","close":204321.4375},{"date":"2026-07-01","close":205802.0312},{"date":"2026-07-02","close":200866.7188},{"date":"2026-07-03","close":204321.4375},{"date":"2026-07-06","close":211230.8594},{"date":"2026-07-07","close":202840.8438},{"date":"2026-07-08","close":200866.7188},{"date":"2026-07-09","close":192476.7188},{"date":"2026-07-10","close":196424.9531},{"date":"2026-07-13","close":191193.5312},{"date":"2026-07-14","close":190601.2969},{"date":"2026-07-15","close":189318.125},{"date":"2026-07-16","close":187837.5312},{"date":"2026-07-20","close":178263.0469},{"date":"2026-07-21","close":183395.7656},{"date":"2026-07-22","close":188232.3594},{"date":"2026-07-23","close":196030.125},{"date":"2026-07-24","close":188133.6562},{"date":"2026-07-27","close":188331.0625},{"date":"2026-07-28","close":177177.2812},{"date":"2026-07-29","close":172241.9844},{"date":"2026-07-30","close":171353.625},{"date":"2026-07-31","close":187146.5938},{"date":"2026-08-03","close":188133.6562},{"date":"2026-08-04","close":188528.4688},{"date":"2026-08-05","close":194253.4219},{"date":"2026-08-06","close":192180.5938},{"date":"2026-08-07","close":190305.1875},{"date":"2026-08-10","close":190700.0},{"date":"2026-08-11","close":191094.8281},{"date":"2026-08-12","close":191390.9531},{"date":"2026-08-13","close":191687.0625},{"date":"2026-08-14","close":201360.25},{"date":"2026-08-18","close":197017.1875},{"date":"2026-08-19","close":190206.4688},{"date":"2026-08-20","close":190798.7188},{"date":"2026-08-21","close":189219.4219},{"date":"2026-08-24","close":188824.5938},{"date":"2026-08-25","close":193068.9531},{"date":"2026-08-26","close":192378.0},{"date":"2026-08-27","close":190700.0},{"date":"2026-08-28","close":188700.0},{"date":"2026-08-31","close":188300.0},{"date":"2026-09-01","close":187900.0},{"date":"2026-09-02","close":177500.0},{"date":"2026-09-03","close":181500.0},{"date":"2026-09-04","close":181400.0},{"date":"2026-09-07","close":183000.0},{"date":"2026-09-08","close":181800.0},{"date":"2026-09-09","close":181100.0},{"date":"2026-09-10","close":181000.0},{"date":"2026-09-11","close":178500.0},{"date":"2026-09-14","close":174500.0},{"date":"2026-09-15","close":172700.0},{"date":"2026-09-16","close":169400.0},{"date":"2026-09-17","close":171100.0},{"date":"2026-09-18","close":171100.0},{"date":"2026-09-21","close":172000.0},{"date":"2026-09-22","close":173600.0},{"date":"2026-09-23","close":174800.0},{"date":"2026-09-28","close":175200.0},{"date":"2026-09-29","close":174200.0},{"date":"2026-09-30","close":174100.0},{"date":"2026-10-01","close":173500.0},{"date":"2026-10-02","close":173000.0},{"date":"2026-10-06","close":174700.0},{"date":"2026-10-07","close":170400.0},{"date":"2026-10-08","close":166900.0},{"date":"2026-10-12","close":163100.0},{"date":"2026-10-13","close":160300.0},{"date":"2026-10-14","close":160800.0},{"date":"2026-10-15","close":151500.0},{"date":"2026-10-16","close":161600.0},{"date":"2026-10-19","close":168700.0},{"date":"2026-10-20","close":162900.0},{"date":"2026-10-21","close":163900.0},{"date":"2026-10-22","close":158300.0},{"date":"2026-10-23","close":155900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-452.0,"foreign_net":488.0,"institution_net":-36.0},{"date":"2026-10-21","retail_net":1109.0,"foreign_net":-1112.0,"institution_net":3.0},{"date":"2026-10-20","retail_net":1264.0,"foreign_net":-1266.0,"institution_net":2.0},{"date":"2026-10-19","retail_net":982.0,"foreign_net":-984.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":-4402.0,"foreign_net":4405.0,"institution_net":-3.0},{"date":"2026-10-15","retail_net":1305.0,"foreign_net":-1310.0,"institution_net":5.0},{"date":"2026-10-14","retail_net":-5111.0,"foreign_net":5111.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2472.0,"foreign_net":2475.0,"institution_net":-3.0},{"date":"2026-10-12","retail_net":2147.0,"foreign_net":-2154.0,"institution_net":7.0},{"date":"2026-10-08","retail_net":4277.0,"foreign_net":-4310.0,"institution_net":33.0},{"date":"2026-10-07","retail_net":4726.0,"foreign_net":-4381.0,"institution_net":-345.0},{"date":"2026-10-06","retail_net":-2435.0,"foreign_net":2441.0,"institution_net":-6.0},{"date":"2026-10-02","retail_net":143.0,"foreign_net":-169.0,"institution_net":26.0},{"date":"2026-10-01","retail_net":454.0,"foreign_net":-456.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":3585.0,"foreign_net":-3587.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":1746.0,"foreign_net":-1769.0,"institution_net":23.0},{"date":"2026-09-28","retail_net":-1549.0,"foreign_net":1698.0,"institution_net":-149.0},{"date":"2026-09-23","retail_net":593.0,"foreign_net":-596.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":-2217.0,"foreign_net":2468.0,"institution_net":-251.0},{"date":"2026-09-21","retail_net":-171.0,"foreign_net":3605.0,"institution_net":-3434.0},{"date":"2026-09-18","retail_net":5366.0,"foreign_net":-2319.0,"institution_net":-3047.0},{"date":"2026-09-17","retail_net":-17.0,"foreign_net":3382.0,"institution_net":-3365.0},{"date":"2026-09-16","retail_net":5591.0,"foreign_net":-3657.0,"institution_net":-1934.0},{"date":"2026-09-15","retail_net":1796.0,"foreign_net":-1579.0,"institution_net":-217.0},{"date":"2026-09-14","retail_net":1318.0,"foreign_net":-1279.0,"institution_net":-39.0},{"date":"2026-09-11","retail_net":536.0,"foreign_net":289.0,"institution_net":-825.0},{"date":"2026-09-10","retail_net":-1495.0,"foreign_net":1557.0,"institution_net":-62.0},{"date":"2026-09-09","retail_net":-245.0,"foreign_net":735.0,"institution_net":-490.0},{"date":"2026-09-08","retail_net":739.0,"foreign_net":-269.0,"institution_net":-470.0},{"date":"2026-09-07","retail_net":-1130.0,"foreign_net":1509.0,"institution_net":-379.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-452.0,"foreign_net":488.0,"institution_net":-36.0},"d3":{"retail_net":1921.0,"foreign_net":-1890.0,"institution_net":-31.0},"d7":{"retail_net":-5305.0,"foreign_net":5332.0,"institution_net":-27.0},"d14":{"retail_net":1535.0,"foreign_net":-1222.0,"institution_net":-313.0},"d30":{"retail_net":15981.0,"foreign_net":-1034.0,"institution_net":-14947.0}},"analysis":"최근 5일 외국인 순매수 1531.00, 기관 순매수 -32.00. 30일 누적: 외국인 -1034.00, 기관 -1.49만.","foreign_flow":1531.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-32.0},"insider_trades":[],"price_analysis":{"current":156900.0,"low_30d":150000.0,"support":153360.0,"high_30d":183600.0,"change_1d":-0.9,"change_7d":-6.9,"change_30d":-13.6,"resistance":180240.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.3,"per":null,"quarter":"2024-Q2"},{"pbr":0.28,"per":null,"quarter":"2024-Q3"},{"pbr":0.24,"per":null,"quarter":"2024-Q4"},{"pbr":0.23,"per":null,"quarter":"2025-Q1"},{"pbr":0.25,"per":null,"quarter":"2025-Q2"},{"pbr":0.26,"per":null,"quarter":"2025-Q3"},{"pbr":0.32,"per":null,"quarter":"2025-Q4"},{"pbr":0.34,"per":null,"quarter":"2026-Q1"},{"pbr":0.31,"per":null,"quarter":"2026-Q2"},{"pbr":0.24,"per":3.51,"quarter":"현재"}],"timeline":[{"close":162405.5938,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":153228.0156,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":137968.4062,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":138162.5,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":147981.625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":156132.875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":198647.5312,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":218987.6875,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":204321.4375,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.28,"pbr_5y_low":0.23,"per_5y_avg":0.03,"per_5y_low":0.02,"current_pbr":0.24,"current_per":3.51,"pbr_5y_high":0.34,"per_5y_high":0.05,"pbr_5y_median":0.28,"per_5y_median":0.03,"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 36"},"valuation":{"grade":"C","reason":"PER 3.51x (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":20.64,"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":0.3,"per":0.02,"close":162405.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":0.02,"close":153228.0156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":0.02,"close":137968.4062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":0.02,"close":138162.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":0.03,"close":147981.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.26,"per":0.03,"close":156132.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":0.04,"close":198647.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":0.05,"close":218987.6875,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":0.05,"close":204321.4375,"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":"3.5배"},{"label":"PBR","value":"0.2배"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1240825.59,"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":null,"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":1110624.83,"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":508722.84,"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":1094838.05,"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":1396544.38,"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":1453165.95,"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":1063032.45,"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":1377407.57,"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":1793334.51,"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":1450513.69,"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":5272848.16,"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":8528869.36,"per":null,"date":"2024-06","close":162405.59,"source":"reported"},{"eps":8528869.36,"per":null,"date":"2024-07","close":145174.0,"source":"reported"},{"eps":8528869.36,"per":null,"date":"2024-08","close":162048.48,"source":"reported"},{"eps":9894103.93,"per":null,"date":"2024-09","close":153228.02,"source":"reported"},{"eps":9894103.93,"per":null,"date":"2024-10","close":141941.33,"source":"reported"},{"eps":9894103.93,"per":null,"date":"2024-11","close":141580.14,"source":"reported"},{"eps":5684288.22,"per":null,"date":"2024-12","close":137968.41,"source":"reported"},{"eps":5684288.22,"per":null,"date":"2025-01","close":144198.66,"source":"reported"},{"eps":5684288.22,"per":null,"date":"2025-02","close":140790.59,"source":"reported"},{"eps":5686940.48,"per":null,"date":"2025-03","close":138162.5,"source":"reported"},{"eps":5686940.48,"per":null,"date":"2025-04","close":140415.12,"source":"reported"},{"eps":5686940.48,"per":null,"date":"2025-05","close":140821.22,"source":"reported"},{"eps":5290150.35,"per":null,"date":"2025-06","close":147981.62,"source":"reported"},{"eps":5290150.35,"per":null,"date":"2025-07","close":152286.34,"source":"reported"},{"eps":5290150.35,"per":null,"date":"2025-08","close":158333.25,"source":"reported"},{"eps":5007580.83,"per":null,"date":"2025-09","close":156132.88,"source":"reported"},{"eps":5007580.83,"per":null,"date":"2025-10","close":205211.38,"source":"reported"},{"eps":5007580.83,"per":null,"date":"2025-11","close":186728.67,"source":"reported"},{"eps":4453271.22,"per":null,"date":"2025-12","close":198647.53,"source":"reported"},{"eps":4453271.22,"per":null,"date":"2026-01","close":250974.19,"source":"reported"},{"eps":4453271.22,"per":null,"date":"2026-02","close":299641.62,"source":"reported"},{"eps":4110730.1,"per":null,"date":"2026-03","close":218987.69,"source":"reported"},{"eps":4110730.1,"per":null,"date":"2026-04","close":236096.08,"source":"reported"},{"eps":4110730.1,"per":null,"date":"2026-05","close":255155.03,"source":"reported"},{"eps":3955011.31,"per":null,"date":"2026-06","close":204321.44,"source":"reported"},{"eps":3955011.31,"per":null,"date":"2026-07","close":187146.59,"source":"reported"},{"eps":3955011.31,"per":null,"date":"2026-08","close":188300.0,"source":"reported"},{"eps":3955011.31,"per":null,"date":"2026-09","close":174100.0,"source":"reported"},{"eps":3955011.31,"per":null,"date":"2026-10","close":155900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"현대차3우B","phase":"above-fold","symbol_resolved":true}