{"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":"2026-10-23T09:40:52.408656+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.2,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-23.8,"direction":"higher_better","percentile":28}],"summary":"매출 -1.2%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.7,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.7,"direction":"higher_better","percentile":39}],"summary":"RSI 56","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.41,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.5,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.5x","percentile":56}},"signals":[],"summary":"오뚜기(007310)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1.26조. 현재가 313,500원, 전일 대비 -2.2%, 30일 -5.7%. PER 17.6배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 905.00, 기관 순매수 2724.00.","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":2.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.46%","value_pct":2.46},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":43.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.5,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.46},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-845.4544280527625,"grade":"C","trend":"하락","atr_14":9357.142857142857,"rsi_14":55.68181818181818,"sma_20":316425.0,"sma_60":324591.6666666667,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 55.7로 중립 구간입니다. MACD(-845.45)가 시그널선(-2118.93)을 상회합니다(골든크로스). 현재가가 SMA20(316425)과 SMA60(324592) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 308736~324114 (현재 위치 31%).","bb_lower":308735.55918808136,"bb_upper":324114.44081191864,"macd_signal":-2118.927075419501},"change_pct":-2.18,"chart_data":[{"date":"2024-10-23","open":395751,"high":395751,"low":387645,"close":388599,"volume":2478},{"date":"2024-10-24","open":390983,"high":407194,"low":389553,"close":398612,"volume":5985},{"date":"2024-10-25","open":398612,"high":398612,"low":389076,"close":391460,"volume":1944},{"date":"2024-10-28","open":389553,"high":396705,"low":389553,"close":394321,"volume":1857},{"date":"2024-10-29","open":394797,"high":399565,"low":390983,"close":395751,"volume":2467},{"date":"2024-10-30","open":399565,"high":399565,"low":388599,"close":390506,"volume":3259},{"date":"2024-10-31","open":393367,"high":401950,"low":387168,"close":401950,"volume":2918},{"date":"2024-11-01","open":401950,"high":401950,"low":387168,"close":388122,"volume":4346},{"date":"2024-11-04","open":389076,"high":399089,"low":387645,"close":399089,"volume":2897},{"date":"2024-11-05","open":393844,"high":398135,"low":390506,"close":395751,"volume":2499},{"date":"2024-11-06","open":395751,"high":398135,"low":391937,"close":395751,"volume":2194},{"date":"2024-11-07","open":390506,"high":391460,"low":382400,"close":387168,"volume":4030},{"date":"2024-11-08","open":389076,"high":389076,"low":384784,"close":385738,"volume":1309},{"date":"2024-11-11","open":384308,"high":386692,"low":376679,"close":376679,"volume":3025},{"date":"2024-11-12","open":375248,"high":380970,"low":371911,"close":371911,"volume":2389},{"date":"2024-11-13","open":371911,"high":379063,"low":365235,"close":366189,"volume":2615},{"date":"2024-11-14","open":364758,"high":370957,"low":358083,"close":366189,"volume":4339},{"date":"2024-11-15","open":366666,"high":372387,"low":359514,"close":367143,"volume":2911},{"date":"2024-11-18","open":363805,"high":374771,"low":362374,"close":374771,"volume":1888},{"date":"2024-11-19","open":371911,"high":376679,"low":370480,"close":370480,"volume":2576},{"date":"2024-11-20","open":370480,"high":386215,"low":368573,"close":382877,"volume":3899},{"date":"2024-11-21","open":386215,"high":388599,"low":382877,"close":382877,"volume":1861},{"date":"2024-11-22","open":387645,"high":387645,"low":379540,"close":385261,"volume":2180},{"date":"2024-11-25","open":388122,"high":388122,"low":379063,"close":379063,"volume":2868},{"date":"2024-11-26","open":376679,"high":387645,"low":376679,"close":387645,"volume":2803},{"date":"2024-11-27","open":384308,"high":387168,"low":381924,"close":386692,"volume":1261},{"date":"2024-11-28","open":388122,"high":388122,"low":384308,"close":388122,"volume":1667},{"date":"2024-11-29","open":389076,"high":393844,"low":382877,"close":393844,"volume":3011},{"date":"2024-12-02","open":393844,"high":394797,"low":383354,"close":384784,"volume":2833},{"date":"2024-12-03","open":387645,"high":392890,"low":385261,"close":387168,"volume":3505},{"date":"2024-12-04","open":387168,"high":392413,"low":381447,"close":385738,"volume":3795},{"date":"2024-12-05","open":384308,"high":386692,"low":377155,"close":379540,"volume":1880},{"date":"2024-12-06","open":379540,"high":384308,"low":375248,"close":378109,"volume":3047},{"date":"2024-12-09","open":381447,"high":381447,"low":372387,"close":374771,"volume":3410},{"date":"2024-12-10","open":378109,"high":385738,"low":378109,"close":383354,"volume":1722},{"date":"2024-12-11","open":380970,"high":388599,"low":380970,"close":388599,"volume":1486},{"date":"2024-12-12","open":390029,"high":395751,"low":387645,"close":395274,"volume":6686},{"date":"2024-12-13","open":391460,"high":395751,"low":390029,"close":390983,"volume":2905},{"date":"2024-12-16","open":394321,"high":394321,"low":384308,"close":384308,"volume":4073},{"date":"2024-12-17","open":384784,"high":392890,"low":383831,"close":389076,"volume":3071},{"date":"2024-12-18","open":390506,"high":390983,"low":384308,"close":388599,"volume":1330},{"date":"2024-12-19","open":383354,"high":395751,"low":381924,"close":390506,"volume":4431},{"date":"2024-12-20","open":389076,"high":391937,"low":382400,"close":391937,"volume":3476},{"date":"2024-12-23","open":393844,"high":393844,"low":384308,"close":391460,"volume":1763},{"date":"2024-12-24","open":391937,"high":392890,"low":387168,"close":387645,"volume":2655},{"date":"2024-12-26","open":388122,"high":390029,"low":384308,"close":388599,"volume":2161},{"date":"2024-12-27","open":384784,"high":387168,"low":380493,"close":381924,"volume":2381},{"date":"2024-12-30","open":381447,"high":381924,"low":375725,"close":377156,"volume":2568},{"date":"2025-01-02","open":377155,"high":380016,"low":371434,"close":372387,"volume":2469},{"date":"2025-01-03","open":372864,"high":377632,"low":371434,"close":371434,"volume":2575},{"date":"2025-01-06","open":371434,"high":376202,"low":371434,"close":372387,"volume":2137},{"date":"2025-01-07","open":375248,"high":375248,"low":370480,"close":371911,"volume":2562},{"date":"2025-01-08","open":371911,"high":375248,"low":371911,"close":373341,"volume":1828},{"date":"2025-01-09","open":373341,"high":377156,"low":370957,"close":377156,"volume":3116},{"date":"2025-01-10","open":375725,"high":378586,"low":370003,"close":370957,"volume":4703},{"date":"2025-01-13","open":369527,"high":370480,"low":363328,"close":369050,"volume":4465},{"date":"2025-01-14","open":369527,"high":369527,"low":362374,"close":365235,"volume":4287},{"date":"2025-01-15","open":366189,"high":366666,"low":360467,"close":360944,"volume":4357},{"date":"2025-01-16","open":363805,"high":364282,"low":359990,"close":361898,"volume":2764},{"date":"2025-01-17","open":362374,"high":365712,"low":362374,"close":364282,"volume":1573},{"date":"2025-01-20","open":364282,"high":368096,"low":364282,"close":367143,"volume":1781},{"date":"2025-01-21","open":369050,"high":369527,"low":362851,"close":366666,"volume":1855},{"date":"2025-01-22","open":369050,"high":369527,"low":365712,"close":366666,"volume":2073},{"date":"2025-01-23","open":368096,"high":368573,"low":363328,"close":363328,"volume":1627},{"date":"2025-01-24","open":365712,"high":365712,"low":363328,"close":363805,"volume":1162},{"date":"2025-01-31","open":370480,"high":370957,"low":364282,"close":366189,"volume":2305},{"date":"2025-02-03","open":365235,"high":365235,"low":359037,"close":362374,"volume":4387},{"date":"2025-02-04","open":360467,"high":363328,"low":360467,"close":361898,"volume":2051},{"date":"2025-02-05","open":364282,"high":366666,"low":362851,"close":362851,"volume":2348},{"date":"2025-02-06","open":365712,"high":370957,"low":365235,"close":367619,"volume":3115},{"date":"2025-02-07","open":366666,"high":369527,"low":363805,"close":363805,"volume":1530},{"date":"2025-02-10","open":363805,"high":367619,"low":362374,"close":363805,"volume":2700},{"date":"2025-02-11","open":365235,"high":366666,"low":362851,"close":365235,"volume":1777},{"date":"2025-02-12","open":366666,"high":368573,"low":363805,"close":363805,"volume":2549},{"date":"2025-02-13","open":362374,"high":365235,"low":359514,"close":365235,"volume":4683},{"date":"2025-02-14","open":365235,"high":368096,"low":361421,"close":365712,"volume":3063},{"date":"2025-02-17","open":370003,"high":370003,"low":366189,"close":369527,"volume":2698},{"date":"2025-02-18","open":367619,"high":369527,"low":363805,"close":366666,"volume":4593},{"date":"2025-02-19","open":365712,"high":370957,"low":365712,"close":370480,"volume":3755},{"date":"2025-02-20","open":369050,"high":376679,"low":368573,"close":376202,"volume":4928},{"date":"2025-02-21","open":376679,"high":376679,"low":371911,"close":374295,"volume":1822},{"date":"2025-02-24","open":377155,"high":377155,"low":372864,"close":376679,"volume":2767},{"date":"2025-02-25","open":375248,"high":375248,"low":370003,"close":370003,"volume":2842},{"date":"2025-02-26","open":371911,"high":374295,"low":370480,"close":374295,"volume":1900},{"date":"2025-02-27","open":374295,"high":374771,"low":370957,"close":374771,"volume":1728},{"date":"2025-02-28","open":374771,"high":374771,"low":368096,"close":369050,"volume":5494},{"date":"2025-03-04","open":369050,"high":370480,"low":366189,"close":369527,"volume":3318},{"date":"2025-03-05","open":370003,"high":380016,"low":369527,"close":375248,"volume":5142},{"date":"2025-03-06","open":378586,"high":393367,"low":377156,"close":390029,"volume":12368},{"date":"2025-03-07","open":390983,"high":395274,"low":386215,"close":388122,"volume":6571},{"date":"2025-03-10","open":386692,"high":391460,"low":383831,"close":385738,"volume":3171},{"date":"2025-03-11","open":384308,"high":386692,"low":378109,"close":379540,"volume":3876},{"date":"2025-03-12","open":378586,"high":381924,"low":378586,"close":381924,"volume":3068},{"date":"2025-03-13","open":381924,"high":382877,"low":377156,"close":379063,"volume":5225},{"date":"2025-03-14","open":385893,"high":385893,"low":380038,"close":384917,"volume":4281},{"date":"2025-03-17","open":385405,"high":389796,"low":383453,"close":389796,"volume":2351},{"date":"2025-03-18","open":392723,"high":394186,"low":390771,"close":392723,"volume":2306},{"date":"2025-03-19","open":393211,"high":407846,"low":391259,"close":399553,"volume":6802},{"date":"2025-03-20","open":401992,"high":416628,"low":401992,"close":413213,"volume":9230},{"date":"2025-03-21","open":415164,"high":419067,"low":406383,"close":416140,"volume":9481},{"date":"2025-03-24","open":413700,"high":415652,"low":405407,"close":405407,"volume":4761},{"date":"2025-03-25","open":402968,"high":410285,"low":401992,"close":403943,"volume":3459},{"date":"2025-03-26","open":406870,"high":408334,"low":400528,"close":400528,"volume":1868},{"date":"2025-03-27","open":400040,"high":406383,"low":395650,"close":400528,"volume":1974},{"date":"2025-03-28","open":401016,"high":405407,"low":395650,"close":405407,"volume":2807},{"date":"2025-03-31","open":405895,"high":405895,"low":396138,"close":403455,"volume":2564},{"date":"2025-04-01","open":403455,"high":403943,"low":397113,"close":398089,"volume":2386},{"date":"2025-04-02","open":398577,"high":401504,"low":396138,"close":399553,"volume":2225},{"date":"2025-04-03","open":395162,"high":396625,"low":388332,"close":395650,"volume":2586},{"date":"2025-04-04","open":394186,"high":395650,"low":389308,"close":395650,"volume":1841},{"date":"2025-04-07","open":386381,"high":386868,"low":379063,"close":386868,"volume":3811},{"date":"2025-04-08","open":386381,"high":387356,"low":381502,"close":382478,"volume":2832},{"date":"2025-04-09","open":379551,"high":380526,"low":370769,"close":372721,"volume":5059},{"date":"2025-04-10","open":380038,"high":385405,"low":377111,"close":385405,"volume":2975},{"date":"2025-04-11","open":381502,"high":387356,"low":379551,"close":386868,"volume":1546},{"date":"2025-04-14","open":384429,"high":385405,"low":381990,"close":384429,"volume":1304},{"date":"2025-04-15","open":384429,"high":392235,"low":383453,"close":390283,"volume":2036},{"date":"2025-04-16","open":390771,"high":398089,"low":390283,"close":394186,"volume":2538},{"date":"2025-04-17","open":398089,"high":398089,"low":390283,"close":392723,"volume":2073},{"date":"2025-04-18","open":392723,"high":397113,"low":391259,"close":394674,"volume":1820},{"date":"2025-04-21","open":394674,"high":396138,"low":391259,"close":394186,"volume":708},{"date":"2025-04-22","open":395650,"high":395650,"low":390771,"close":392235,"volume":1629},{"date":"2025-04-23","open":390771,"high":393211,"low":389796,"close":391259,"volume":1757},{"date":"2025-04-24","open":391259,"high":392723,"low":389308,"close":389308,"volume":892},{"date":"2025-04-25","open":391259,"high":392235,"low":389796,"close":391747,"volume":1633},{"date":"2025-04-28","open":389796,"high":392723,"low":387844,"close":388820,"volume":1517},{"date":"2025-04-29","open":388820,"high":395162,"low":388820,"close":394674,"volume":2168},{"date":"2025-04-30","open":390283,"high":394186,"low":389308,"close":390771,"volume":1715},{"date":"2025-05-02","open":389308,"high":393211,"low":388820,"close":392235,"volume":3582},{"date":"2025-05-07","open":398089,"high":400040,"low":390283,"close":390283,"volume":3427},{"date":"2025-05-08","open":390283,"high":392723,"low":388332,"close":388820,"volume":4644},{"date":"2025-05-09","open":389308,"high":392723,"low":386381,"close":392723,"volume":3721},{"date":"2025-05-12","open":392723,"high":392723,"low":386868,"close":387356,"volume":4216},{"date":"2025-05-13","open":386868,"high":389308,"low":383453,"close":386381,"volume":3543},{"date":"2025-05-14","open":387844,"high":387844,"low":382966,"close":386868,"volume":5071},{"date":"2025-05-15","open":386868,"high":388820,"low":383453,"close":383941,"volume":2866},{"date":"2025-05-16","open":384429,"high":395650,"low":384429,"close":393211,"volume":8999},{"date":"2025-05-19","open":390283,"high":392235,"low":381990,"close":381990,"volume":5979},{"date":"2025-05-20","open":385405,"high":385405,"low":377111,"close":377599,"volume":5312},{"date":"2025-05-21","open":380526,"high":380526,"low":373696,"close":374184,"volume":6523},{"date":"2025-05-22","open":373696,"high":376623,"low":373696,"close":376623,"volume":3797},{"date":"2025-05-23","open":375648,"high":377599,"low":374184,"close":376623,"volume":2006},{"date":"2025-05-26","open":376623,"high":385893,"low":374672,"close":385893,"volume":3914},{"date":"2025-05-27","open":381990,"high":384429,"low":380038,"close":383453,"volume":2962},{"date":"2025-05-28","open":380038,"high":383453,"low":379551,"close":381014,"volume":4206},{"date":"2025-05-29","open":382478,"high":387844,"low":381502,"close":385405,"volume":4293},{"date":"2025-05-30","open":384917,"high":389796,"low":384429,"close":388332,"volume":3580},{"date":"2025-06-02","open":385405,"high":386868,"low":381502,"close":381502,"volume":4368},{"date":"2025-06-04","open":381990,"high":391259,"low":381990,"close":389796,"volume":6403},{"date":"2025-06-05","open":388332,"high":393698,"low":386868,"close":391747,"volume":5921},{"date":"2025-06-09","open":390283,"high":398089,"low":390283,"close":394186,"volume":8846},{"date":"2025-06-10","open":394186,"high":394186,"low":387844,"close":391747,"volume":5622},{"date":"2025-06-11","open":391747,"high":392235,"low":388332,"close":390283,"volume":6276},{"date":"2025-06-12","open":389308,"high":391747,"low":385893,"close":387844,"volume":12204},{"date":"2025-06-13","open":387844,"high":389796,"low":381990,"close":385405,"volume":7793},{"date":"2025-06-16","open":386868,"high":386868,"low":380526,"close":384429,"volume":5280},{"date":"2025-06-17","open":383941,"high":385405,"low":379551,"close":381990,"volume":8013},{"date":"2025-06-18","open":379551,"high":382966,"low":378575,"close":381014,"volume":7172},{"date":"2025-06-19","open":381014,"high":384429,"low":379551,"close":381502,"volume":3474},{"date":"2025-06-20","open":381014,"high":390771,"low":380038,"close":387844,"volume":11828},{"date":"2025-06-23","open":385405,"high":386381,"low":379551,"close":379551,"volume":7766},{"date":"2025-06-24","open":385405,"high":387356,"low":381014,"close":385893,"volume":4989},{"date":"2025-06-25","open":388332,"high":389308,"low":384917,"close":387356,"volume":5633},{"date":"2025-06-26","open":387356,"high":387356,"low":381990,"close":384917,"volume":4305},{"date":"2025-06-27","open":385405,"high":385893,"low":380526,"close":381502,"volume":4587},{"date":"2025-06-30","open":381990,"high":385405,"low":381014,"close":384429,"volume":3398},{"date":"2025-07-01","open":385893,"high":391747,"low":383453,"close":389796,"volume":8865},{"date":"2025-07-02","open":387356,"high":399065,"low":387356,"close":398577,"volume":15650},{"date":"2025-07-03","open":399065,"high":399553,"low":393698,"close":397601,"volume":4893},{"date":"2025-07-04","open":398089,"high":398089,"low":390283,"close":390771,"volume":4014},{"date":"2025-07-07","open":391259,"high":400040,"low":389308,"close":395650,"volume":7393},{"date":"2025-07-08","open":395650,"high":396138,"low":389308,"close":389796,"volume":4493},{"date":"2025-07-09","open":390771,"high":395650,"low":390771,"close":395162,"volume":5572},{"date":"2025-07-10","open":399065,"high":399553,"low":393211,"close":396626,"volume":6219},{"date":"2025-07-11","open":396625,"high":400528,"low":394674,"close":399553,"volume":5870},{"date":"2025-07-14","open":398089,"high":402968,"low":397601,"close":401016,"volume":9846},{"date":"2025-07-15","open":401504,"high":403943,"low":396625,"close":398089,"volume":5064},{"date":"2025-07-16","open":399065,"high":399553,"low":393211,"close":393698,"volume":5893},{"date":"2025-07-17","open":393698,"high":394674,"low":389796,"close":394186,"volume":5292},{"date":"2025-07-18","open":394186,"high":398577,"low":390283,"close":398089,"volume":6260},{"date":"2025-07-21","open":396138,"high":398577,"low":392235,"close":393698,"volume":3718},{"date":"2025-07-22","open":393698,"high":396138,"low":391747,"close":394186,"volume":3232},{"date":"2025-07-23","open":395650,"high":396626,"low":391259,"close":393211,"volume":3435},{"date":"2025-07-24","open":392723,"high":393698,"low":389308,"close":389796,"volume":5096},{"date":"2025-07-25","open":389308,"high":390283,"low":388332,"close":388332,"volume":3052},{"date":"2025-07-28","open":389796,"high":389796,"low":385405,"close":385893,"volume":4578},{"date":"2025-07-29","open":385405,"high":386868,"low":383941,"close":386868,"volume":5143},{"date":"2025-07-30","open":386868,"high":390283,"low":386381,"close":389796,"volume":3583},{"date":"2025-07-31","open":389308,"high":390771,"low":387844,"close":388820,"volume":2413},{"date":"2025-08-01","open":386868,"high":387356,"low":381990,"close":381990,"volume":5970},{"date":"2025-08-04","open":381502,"high":391747,"low":379551,"close":388820,"volume":10248},{"date":"2025-08-05","open":388820,"high":390771,"low":384429,"close":386381,"volume":3644},{"date":"2025-08-06","open":386381,"high":390283,"low":384429,"close":389796,"volume":5786},{"date":"2025-08-07","open":389308,"high":394186,"low":387600,"close":391259,"volume":4932},{"date":"2025-08-08","open":388820,"high":392723,"low":387356,"close":389308,"volume":3960},{"date":"2025-08-11","open":389308,"high":389308,"low":384917,"close":386381,"volume":3075},{"date":"2025-08-12","open":384917,"high":386868,"low":384429,"close":384429,"volume":3051},{"date":"2025-08-13","open":385405,"high":385405,"low":381014,"close":382478,"volume":4371},{"date":"2025-08-14","open":382478,"high":383941,"low":380526,"close":381014,"volume":5421},{"date":"2025-08-18","open":380526,"high":381014,"low":374672,"close":376136,"volume":7746},{"date":"2025-08-19","open":376623,"high":380038,"low":373208,"close":373208,"volume":6087},{"date":"2025-08-20","open":376623,"high":377111,"low":370769,"close":374184,"volume":6215},{"date":"2025-08-21","open":375160,"high":377111,"low":374184,"close":374184,"volume":3028},{"date":"2025-08-22","open":377111,"high":379063,"low":372233,"close":373208,"volume":4806},{"date":"2025-08-25","open":375160,"high":375648,"low":372721,"close":373696,"volume":2729},{"date":"2025-08-26","open":373696,"high":379063,"low":373696,"close":375160,"volume":6131},{"date":"2025-08-27","open":377599,"high":377599,"low":373696,"close":374184,"volume":3716},{"date":"2025-08-28","open":374672,"high":381502,"low":374184,"close":376623,"volume":5244},{"date":"2025-08-29","open":379551,"high":379551,"low":373696,"close":374184,"volume":5099},{"date":"2025-09-01","open":384917,"high":387844,"low":379063,"close":384429,"volume":17647},{"date":"2025-09-02","open":384917,"high":384917,"low":379551,"close":382478,"volume":4552},{"date":"2025-09-03","open":381502,"high":385405,"low":378575,"close":384429,"volume":5523},{"date":"2025-09-04","open":383941,"high":386381,"low":381990,"close":384429,"volume":4303},{"date":"2025-09-05","open":383453,"high":385405,"low":382966,"close":385405,"volume":4070},{"date":"2025-09-08","open":385405,"high":385405,"low":379551,"close":380526,"volume":4818},{"date":"2025-09-09","open":382478,"high":382478,"low":379551,"close":381502,"volume":2993},{"date":"2025-09-10","open":381502,"high":385405,"low":381502,"close":384917,"volume":3909},{"date":"2025-09-11","open":383453,"high":401992,"low":383453,"close":399065,"volume":22216},{"date":"2025-09-12","open":457119,"high":458583,"low":416628,"close":422482,"volume":56097},{"date":"2025-09-15","open":422482,"high":424921,"low":412725,"close":418579,"volume":16818},{"date":"2025-09-16","open":421018,"high":421018,"low":412725,"close":413700,"volume":12262},{"date":"2025-09-17","open":427848,"high":432971,"low":415164,"close":418579,"volume":19105},{"date":"2025-09-18","open":416140,"high":419531,"low":410326,"close":416140,"volume":8284},{"date":"2025-09-19","open":430500,"high":431000,"low":424500,"close":425500,"volume":7376},{"date":"2025-09-22","open":415164,"high":419555,"low":408822,"close":408822,"volume":6153},{"date":"2025-09-23","open":407846,"high":409798,"low":403943,"close":405895,"volume":6267},{"date":"2025-09-24","open":408822,"high":409310,"low":398089,"close":402480,"volume":7683},{"date":"2025-09-25","open":403943,"high":403943,"low":399065,"close":401992,"volume":4561},{"date":"2025-09-26","open":408822,"high":409310,"low":400528,"close":403943,"volume":7647},{"date":"2025-09-29","open":404919,"high":405407,"low":400528,"close":400528,"volume":4436},{"date":"2025-09-30","open":401016,"high":403943,"low":399309,"close":400528,"volume":2573},{"date":"2025-10-01","open":400040,"high":403943,"low":398089,"close":399553,"volume":4110},{"date":"2025-10-02","open":394660,"high":402504,"low":394660,"close":397601,"volume":12630},{"date":"2025-10-10","open":392723,"high":395650,"low":387356,"close":389308,"volume":8728},{"date":"2025-10-13","open":386381,"high":387356,"low":381990,"close":383941,"volume":7541},{"date":"2025-10-14","open":381990,"high":383941,"low":380526,"close":381502,"volume":5709},{"date":"2025-10-15","open":385893,"high":389796,"low":382478,"close":383453,"volume":4615},{"date":"2025-10-16","open":383453,"high":385893,"low":382478,"close":384917,"volume":5298},{"date":"2025-10-17","open":382478,"high":385893,"low":381502,"close":384429,"volume":6203},{"date":"2025-10-20","open":382966,"high":384429,"low":379063,"close":382966,"volume":5780},{"date":"2025-10-21","open":383453,"high":383941,"low":379551,"close":380526,"volume":8716},{"date":"2025-10-22","open":381014,"high":383453,"low":379063,"close":382966,"volume":4802},{"date":"2025-10-23","open":381502,"high":383941,"low":379551,"close":380526,"volume":7122},{"date":"2025-10-24","open":380526,"high":381014,"low":378575,"close":379063,"volume":8007},{"date":"2025-10-27","open":379063,"high":382478,"low":378575,"close":381502,"volume":5357},{"date":"2025-10-28","open":381502,"high":383453,"low":380038,"close":381990,"volume":5135},{"date":"2025-10-29","open":382966,"high":382966,"low":379063,"close":380526,"volume":5245},{"date":"2025-10-30","open":380038,"high":381502,"low":378087,"close":378575,"volume":6486},{"date":"2025-10-31","open":378575,"high":379551,"low":378087,"close":379063,"volume":3090},{"date":"2025-11-03","open":378575,"high":380038,"low":376623,"close":377111,"volume":7173,"rsi_14":40.43,"sma_20":393975.0,"sma_60":398191.67,"sma_120":398050.0},{"date":"2025-11-04","open":377599,"high":380526,"low":375648,"close":378575,"volume":6651,"rsi_14":39.13,"sma_20":392850.0,"sma_60":398016.67,"sma_120":397962.5},{"date":"2025-11-05","open":380526,"high":380526,"low":373696,"close":376136,"volume":6534,"rsi_14":31.25,"sma_20":391650.0,"sma_60":397841.67,"sma_120":397820.83},{"date":"2025-11-06","open":378575,"high":379551,"low":374672,"close":377599,"volume":3949,"rsi_14":36.0,"sma_20":390725.0,"sma_60":397633.33,"sma_120":397737.5},{"date":"2025-11-07","open":378575,"high":379551,"low":374672,"close":376623,"volume":6333,"rsi_14":36.73,"sma_20":390075.0,"sma_60":397383.33,"sma_120":397654.17},{"date":"2025-11-10","open":380038,"high":381990,"low":376623,"close":380038,"volume":4962,"rsi_14":49.02,"sma_20":389875.0,"sma_60":397225.0,"sma_120":397595.83},{"date":"2025-11-11","open":379551,"high":380526,"low":376623,"close":378575,"volume":4607,"rsi_14":40.82,"sma_20":389725.0,"sma_60":397091.67,"sma_120":397550.0},{"date":"2025-11-12","open":379063,"high":381014,"low":375648,"close":380038,"volume":6250,"rsi_14":48.94,"sma_20":389550.0,"sma_60":397016.67,"sma_120":397437.5},{"date":"2025-11-13","open":378575,"high":381014,"low":378087,"close":380526,"volume":6606,"rsi_14":53.33,"sma_20":389325.0,"sma_60":396983.33,"sma_120":397425.0},{"date":"2025-11-14","open":381014,"high":381502,"low":376136,"close":376623,"volume":6808,"rsi_14":39.58,"sma_20":388925.0,"sma_60":396908.33,"sma_120":397416.67},{"date":"2025-11-17","open":378575,"high":384917,"low":377599,"close":380526,"volume":8428,"rsi_14":47.27,"sma_20":388800.0,"sma_60":396983.33,"sma_120":397470.83},{"date":"2025-11-18","open":381014,"high":381014,"low":375160,"close":375160,"volume":5504,"rsi_14":41.27,"sma_20":388525.0,"sma_60":397016.67,"sma_120":397458.33},{"date":"2025-11-19","open":376623,"high":379551,"low":373696,"close":378087,"volume":5167,"rsi_14":49.23,"sma_20":388275.0,"sma_60":397083.33,"sma_120":397470.83},{"date":"2025-11-20","open":378575,"high":381990,"low":377599,"close":379551,"volume":5340,"rsi_14":50.75,"sma_20":388225.0,"sma_60":397175.0,"sma_120":397416.67},{"date":"2025-11-21","open":374672,"high":381990,"low":374672,"close":381502,"volume":6514,"rsi_14":56.72,"sma_20":388350.0,"sma_60":397316.67,"sma_120":397400.0},{"date":"2025-11-24","open":381502,"high":382478,"low":378087,"close":378087,"volume":4923,"rsi_14":49.3,"sma_20":388175.0,"sma_60":397391.67,"sma_120":397375.0},{"date":"2025-11-25","open":379063,"high":379063,"low":373208,"close":374672,"volume":5876,"rsi_14":47.95,"sma_20":387800.0,"sma_60":397383.33,"sma_120":397283.33},{"date":"2025-11-26","open":378087,"high":379063,"low":375160,"close":378575,"volume":3991,"rsi_14":51.28,"sma_20":387700.0,"sma_60":397458.33,"sma_120":397200.0},{"date":"2025-11-27","open":377599,"high":380526,"low":377111,"close":378087,"volume":2728,"rsi_14":51.95,"sma_20":387675.0,"sma_60":397483.33,"sma_120":397170.83},{"date":"2025-11-28","open":379063,"high":381990,"low":377111,"close":379551,"volume":3543,"rsi_14":49.32,"sma_20":387700.0,"sma_60":397575.0,"sma_120":397083.33},{"date":"2025-12-01","open":381502,"high":383453,"low":378575,"close":379551,"volume":4532,"rsi_14":51.43,"sma_20":387825.0,"sma_60":397491.67,"sma_120":396979.17},{"date":"2025-12-02","open":380526,"high":382478,"low":378575,"close":379551,"volume":7306,"rsi_14":49.25,"sma_20":387875.0,"sma_60":397441.67,"sma_120":396854.17},{"date":"2025-12-03","open":379551,"high":382478,"low":379551,"close":381990,"volume":4480,"rsi_14":52.11,"sma_20":388175.0,"sma_60":397400.0,"sma_120":396770.83},{"date":"2025-12-04","open":380526,"high":381990,"low":379063,"close":380526,"volume":7770,"rsi_14":56.06,"sma_20":388325.0,"sma_60":397333.33,"sma_120":396687.5},{"date":"2025-12-05","open":379063,"high":381990,"low":379063,"close":380526,"volume":3309,"rsi_14":50.0,"sma_20":388525.0,"sma_60":397250.0,"sma_120":396625.0},{"date":"2025-12-08","open":381014,"high":381990,"low":378575,"close":379063,"volume":8327,"rsi_14":58.0,"sma_20":388475.0,"sma_60":397225.0,"sma_120":396570.83},{"date":"2025-12-09","open":381014,"high":381014,"low":378087,"close":378087,"volume":3580,"rsi_14":50.0,"sma_20":388450.0,"sma_60":397166.67,"sma_120":396516.67},{"date":"2025-12-10","open":378575,"high":380526,"low":378087,"close":379551,"volume":2880,"rsi_14":50.0,"sma_20":388425.0,"sma_60":397075.0,"sma_120":396495.83},{"date":"2025-12-11","open":381014,"high":384429,"low":379063,"close":380526,"volume":7906,"rsi_14":47.73,"sma_20":388425.0,"sma_60":396758.33,"sma_120":396491.67},{"date":"2025-12-12","open":383453,"high":385405,"low":379551,"close":381502,"volume":3632,"rsi_14":58.97,"sma_20":388675.0,"sma_60":396058.33,"sma_120":396491.67},{"date":"2025-12-15","open":381502,"high":385405,"low":380038,"close":380038,"volume":6255,"rsi_14":65.71,"sma_20":388650.0,"sma_60":395400.0,"sma_120":396425.0},{"date":"2025-12-16","open":380038,"high":383453,"low":377599,"close":379551,"volume":8777,"rsi_14":53.57,"sma_20":388875.0,"sma_60":394816.67,"sma_120":396425.0},{"date":"2025-12-17","open":382966,"high":383453,"low":379063,"close":380526,"volume":4477,"rsi_14":58.62,"sma_20":389000.0,"sma_60":394166.67,"sma_120":396379.17},{"date":"2025-12-18","open":380526,"high":381014,"low":377599,"close":378087,"volume":3911,"rsi_14":45.16,"sma_20":388925.0,"sma_60":393466.67,"sma_120":396300.0},{"date":"2025-12-19","open":380526,"high":380526,"low":377599,"close":379551,"volume":3961,"rsi_14":50.0,"sma_20":388825.0,"sma_60":392858.33,"sma_120":396254.17},{"date":"2025-12-22","open":379551,"high":381502,"low":378575,"close":380038,"volume":4336,"rsi_14":51.43,"sma_20":388925.0,"sma_60":392366.67,"sma_120":396241.67},{"date":"2025-12-23","open":379551,"high":381014,"low":377599,"close":378575,"volume":4449,"rsi_14":39.39,"sma_20":389125.0,"sma_60":391900.0,"sma_120":396191.67},{"date":"2025-12-24","open":378575,"high":380526,"low":378087,"close":379551,"volume":4001,"rsi_14":46.88,"sma_20":389175.0,"sma_60":391508.33,"sma_120":396104.17},{"date":"2025-12-26","open":379551,"high":380038,"low":377599,"close":379063,"volume":3453,"rsi_14":45.45,"sma_20":389225.0,"sma_60":391116.67,"sma_120":395937.5},{"date":"2025-12-29","open":377599,"high":378087,"low":374184,"close":375648,"volume":4677,"rsi_14":40.54,"sma_20":389025.0,"sma_60":390633.33,"sma_120":395750.0},{"date":"2025-12-30","open":377599,"high":377599,"low":374672,"close":375648,"volume":3996,"rsi_14":42.86,"sma_20":388825.0,"sma_60":390208.33,"sma_120":395620.83},{"date":"2026-01-02","open":376136,"high":376136,"low":373208,"close":373696,"volume":4434,"rsi_14":33.33,"sma_20":388525.0,"sma_60":389750.0,"sma_120":395433.33},{"date":"2026-01-05","open":374184,"high":374672,"low":371257,"close":372233,"volume":5589,"rsi_14":27.03,"sma_20":388025.0,"sma_60":389283.33,"sma_120":395283.33},{"date":"2026-01-06","open":374184,"high":374184,"low":370769,"close":371257,"volume":8521,"rsi_14":21.62,"sma_20":387550.0,"sma_60":388866.67,"sma_120":395079.17},{"date":"2026-01-07","open":371257,"high":371257,"low":364427,"close":365891,"volume":9977,"rsi_14":17.78,"sma_20":386800.0,"sma_60":388466.67,"sma_120":394816.67},{"date":"2026-01-08","open":366866,"high":367354,"low":363451,"close":365891,"volume":6674,"rsi_14":18.18,"sma_20":386125.0,"sma_60":388158.33,"sma_120":394529.17},{"date":"2026-01-09","open":367842,"high":370037,"low":365891,"close":366866,"volume":4701,"rsi_14":18.18,"sma_20":385550.0,"sma_60":387908.33,"sma_120":394237.5},{"date":"2026-01-12","open":366866,"high":366866,"low":361500,"close":364915,"volume":7347,"rsi_14":18.6,"sma_20":384800.0,"sma_60":387591.67,"sma_120":393954.17},{"date":"2026-01-13","open":365891,"high":371257,"low":364915,"close":368818,"volume":5146,"rsi_14":27.08,"sma_20":384200.0,"sma_60":387316.67,"sma_120":393741.67},{"date":"2026-01-14","open":370769,"high":375648,"low":369794,"close":373208,"volume":4778,"rsi_14":37.5,"sma_20":383775.0,"sma_60":387125.0,"sma_120":393562.5},{"date":"2026-01-15","open":375160,"high":376136,"low":371257,"close":373696,"volume":4581,"rsi_14":40.74,"sma_20":383450.0,"sma_60":386966.67,"sma_120":393354.17},{"date":"2026-01-16","open":375160,"high":376623,"low":373208,"close":374672,"volume":4343,"rsi_14":50.0,"sma_20":395050.0,"sma_60":399775.0,"sma_120":393891.67},{"date":"2026-01-19","open":373208,"high":375160,"low":371745,"close":372233,"volume":5535,"rsi_14":37.93,"sma_20":382775.0,"sma_60":386683.33,"sma_120":393004.17},{"date":"2026-01-20","open":372233,"high":379551,"low":372233,"close":378575,"volume":7531,"rsi_14":54.69,"sma_20":382800.0,"sma_60":386650.0,"sma_120":392879.17},{"date":"2026-01-21","open":378575,"high":379063,"low":372233,"close":374672,"volume":6241,"rsi_14":48.61,"sma_20":382550.0,"sma_60":386575.0,"sma_120":392750.0},{"date":"2026-01-22","open":372721,"high":379551,"low":372721,"close":378087,"volume":7002,"rsi_14":56.0,"sma_20":382450.0,"sma_60":386516.67,"sma_120":392662.5},{"date":"2026-01-23","open":379551,"high":381502,"low":378575,"close":381502,"volume":7251,"rsi_14":62.03,"sma_20":382600.0,"sma_60":386508.33,"sma_120":392625.0},{"date":"2026-01-26","open":381502,"high":382966,"low":378087,"close":378087,"volume":6039,"rsi_14":58.33,"sma_20":382525.0,"sma_60":386466.67,"sma_120":392550.0},{"date":"2026-01-27","open":379063,"high":381014,"low":378087,"close":380038,"volume":5513,"rsi_14":68.83,"sma_20":382575.0,"sma_60":386491.67,"sma_120":392466.67},{"date":"2026-01-28","open":380526,"high":381014,"low":376623,"close":377599,"volume":8639,"rsi_14":64.63,"sma_20":382675.0,"sma_60":386466.67,"sma_120":392370.83},{"date":"2026-01-29","open":376623,"high":379063,"low":371745,"close":378087,"volume":7164,"rsi_14":64.2,"sma_20":382800.0,"sma_60":386483.33,"sma_120":392337.5},{"date":"2026-01-30","open":376623,"high":379551,"low":373208,"close":376623,"volume":7298,"rsi_14":65.0,"sma_20":382950.0,"sma_60":386450.0,"sma_120":392233.33},{"date":"2026-02-02","open":377599,"high":378087,"low":368818,"close":369794,"volume":8228,"rsi_14":51.16,"sma_20":382825.0,"sma_60":386341.67,"sma_120":392091.67},{"date":"2026-02-03","open":370281,"high":374672,"low":368818,"close":372721,"volume":8744,"rsi_14":49.4,"sma_20":382900.0,"sma_60":386258.33,"sma_120":391945.83},{"date":"2026-02-04","open":372721,"high":381502,"low":371745,"close":380526,"volume":8289,"rsi_14":57.14,"sma_20":383650.0,"sma_60":386325.0,"sma_120":391854.17},{"date":"2026-02-05","open":380526,"high":383941,"low":378575,"close":381502,"volume":7421,"rsi_14":57.14,"sma_20":384450.0,"sma_60":386350.0,"sma_120":391787.5},{"date":"2026-02-06","open":378087,"high":379551,"low":372721,"close":379063,"volume":5433,"rsi_14":57.14,"sma_20":385075.0,"sma_60":386358.33,"sma_120":391725.0},{"date":"2026-02-09","open":380526,"high":383941,"low":379063,"close":381502,"volume":5028,"rsi_14":53.33,"sma_20":385925.0,"sma_60":386383.33,"sma_120":391700.0},{"date":"2026-02-10","open":382478,"high":386381,"low":381502,"close":384429,"volume":9465,"rsi_14":61.36,"sma_20":386725.0,"sma_60":386450.0,"sma_120":391716.67},{"date":"2026-02-11","open":387356,"high":389308,"low":384917,"close":385405,"volume":6053,"rsi_14":59.04,"sma_20":387350.0,"sma_60":386600.0,"sma_120":391754.17},{"date":"2026-02-12","open":388332,"high":396138,"low":387356,"close":395162,"volume":12944,"rsi_14":64.58,"sma_20":388450.0,"sma_60":386850.0,"sma_120":391916.67},{"date":"2026-02-13","open":391747,"high":396138,"low":390283,"close":392723,"volume":6935,"rsi_14":65.96,"sma_20":389375.0,"sma_60":387150.0,"sma_120":392083.33},{"date":"2026-02-19","open":394674,"high":394674,"low":386868,"close":390283,"volume":6903,"rsi_14":61.05,"sma_20":390300.0,"sma_60":387358.33,"sma_120":392220.83},{"date":"2026-02-20","open":389796,"high":391259,"low":387844,"close":390771,"volume":4684,"rsi_14":64.84,"sma_20":390925.0,"sma_60":387550.0,"sma_120":392362.5},{"date":"2026-02-23","open":394674,"high":403943,"low":393698,"close":403455,"volume":12783,"rsi_14":72.41,"sma_20":392400.0,"sma_60":387925.0,"sma_120":392620.83},{"date":"2026-02-24","open":402480,"high":402968,"low":396138,"close":401016,"volume":6524,"rsi_14":71.19,"sma_20":393575.0,"sma_60":388316.67,"sma_120":392854.17},{"date":"2026-02-25","open":400040,"high":401016,"low":394674,"close":397113,"volume":7176,"rsi_14":75.0,"sma_20":394375.0,"sma_60":388700.0,"sma_120":393041.67},{"date":"2026-02-26","open":398089,"high":398089,"low":385893,"close":389308,"volume":11499,"rsi_14":63.93,"sma_20":394950.0,"sma_60":388883.33,"sma_120":393170.83},{"date":"2026-02-27","open":390771,"high":390771,"low":383453,"close":387844,"volume":8937,"rsi_14":56.88,"sma_20":395350.0,"sma_60":389050.0,"sma_120":393266.67},{"date":"2026-03-03","open":387844,"high":387844,"low":378087,"close":379063,"volume":8108,"rsi_14":48.0,"sma_20":395425.0,"sma_60":389041.67,"sma_120":393308.33},{"date":"2026-03-04","open":370281,"high":375160,"low":353206,"close":353694,"volume":19219,"rsi_14":34.88,"sma_20":394175.0,"sma_60":388600.0,"sma_120":393045.83},{"date":"2026-03-05","open":368818,"high":370769,"low":360524,"close":363451,"volume":10653,"rsi_14":40.11,"sma_20":393500.0,"sma_60":388325.0,"sma_120":392883.33},{"date":"2026-03-06","open":361012,"high":363451,"low":355158,"close":358085,"volume":9143,"rsi_14":35.94,"sma_20":392900.0,"sma_60":387916.67,"sma_120":392658.33},{"date":"2026-03-09","open":351255,"high":351743,"low":342962,"close":348816,"volume":6473,"rsi_14":32.06,"sma_20":391675.0,"sma_60":387375.0,"sma_120":392354.17},{"date":"2026-03-10","open":353206,"high":356134,"low":350279,"close":351255,"volume":5423,"rsi_14":26.8,"sma_20":390175.0,"sma_60":386875.0,"sma_120":392062.5},{"date":"2026-03-11","open":356134,"high":367354,"low":353206,"close":361012,"volume":5970,"rsi_14":34.45,"sma_20":389125.0,"sma_60":386566.67,"sma_120":391895.83},{"date":"2026-03-12","open":361988,"high":367354,"low":359549,"close":367354,"volume":5086,"rsi_14":39.17,"sma_20":388525.0,"sma_60":386383.33,"sma_120":391775.0},{"date":"2026-03-13","open":360524,"high":362476,"low":356134,"close":356621,"volume":8508,"rsi_14":35.29,"sma_20":387250.0,"sma_60":385991.67,"sma_120":391533.33},{"date":"2026-03-16","open":358573,"high":361500,"low":355158,"close":357109,"volume":5321,"rsi_14":27.7,"sma_20":385850.0,"sma_60":385591.67,"sma_120":391175.0},{"date":"2026-03-17","open":357597,"high":362476,"low":357597,"close":361012,"volume":5932,"rsi_14":31.02,"sma_20":384600.0,"sma_60":392775.0,"sma_120":394866.67},{"date":"2026-03-18","open":364427,"high":364915,"low":361500,"close":364427,"volume":5585,"rsi_14":34.42,"sma_20":383025.0,"sma_60":392266.67,"sma_120":394679.17},{"date":"2026-03-19","open":361012,"high":361012,"low":358085,"close":359549,"volume":5408,"rsi_14":35.41,"sma_20":381325.0,"sma_60":391650.0,"sma_120":394441.67},{"date":"2026-03-20","open":356621,"high":365403,"low":356621,"close":359061,"volume":31625,"rsi_14":35.75,"sma_20":379725.0,"sma_60":391008.33,"sma_120":394200.0},{"date":"2026-03-23","open":355158,"high":359061,"low":350279,"close":351255,"volume":7401,"rsi_14":36.1,"sma_20":377700.0,"sma_60":390183.33,"sma_120":393883.33},{"date":"2026-03-24","open":358573,"high":359549,"low":353206,"close":359061,"volume":3430,"rsi_14":53.25,"sma_20":375425.0,"sma_60":389541.67,"sma_120":393683.33},{"date":"2026-03-25","open":363451,"high":363451,"low":359549,"close":361500,"volume":2908,"rsi_14":48.7,"sma_20":373400.0,"sma_60":388958.33,"sma_120":393591.67},{"date":"2026-03-26","open":368500,"high":368500,"low":362000,"close":362500,"volume":4849,"rsi_14":47.17,"sma_20":371175.0,"sma_60":388316.67,"sma_120":393458.33},{"date":"2026-03-27","open":360000,"high":360000,"low":355500,"close":359500,"volume":4292,"rsi_14":51.37,"sma_20":369200.0,"sma_60":387591.67,"sma_120":393287.5},{"date":"2026-03-30","open":356500,"high":359500,"low":352500,"close":358000,"volume":3960,"rsi_14":48.61,"sma_20":367225.0,"sma_60":386816.67,"sma_120":393087.5},{"date":"2026-03-31","open":352500,"high":364000,"low":352500,"close":359500,"volume":8077,"rsi_14":41.73,"sma_20":365775.0,"sma_60":386108.33,"sma_120":392900.0},{"date":"2026-04-01","open":362000,"high":366000,"low":360500,"close":366000,"volume":10378,"rsi_14":41.73,"sma_20":365950.0,"sma_60":385675.0,"sma_120":392712.5},{"date":"2026-04-02","open":366000,"high":368000,"low":354000,"close":355500,"volume":6321,"rsi_14":42.06,"sma_20":365100.0,"sma_60":385025.0,"sma_120":392437.5},{"date":"2026-04-03","open":357500,"high":362500,"low":355500,"close":355500,"volume":5402,"rsi_14":41.6,"sma_20":364525.0,"sma_60":384366.67,"sma_120":392195.83},{"date":"2026-04-06","open":356500,"high":357500,"low":354000,"close":355000,"volume":3044,"rsi_14":37.29,"sma_20":364400.0,"sma_60":383708.33,"sma_120":391950.0},{"date":"2026-04-07","open":355000,"high":361500,"low":351500,"close":355000,"volume":7543,"rsi_14":33.33,"sma_20":364150.0,"sma_60":383091.67,"sma_120":391683.33},{"date":"2026-04-08","open":363500,"high":364000,"low":357500,"close":357500,"volume":6492,"rsi_14":39.62,"sma_20":363525.0,"sma_60":382533.33,"sma_120":391454.17},{"date":"2026-04-09","open":360000,"high":370000,"low":360000,"close":370000,"volume":5657,"rsi_14":51.54,"sma_20":363200.0,"sma_60":382141.67,"sma_120":391333.33},{"date":"2026-04-10","open":366500,"high":369500,"low":364500,"close":367000,"volume":4159,"rsi_14":55.83,"sma_20":363275.0,"sma_60":381758.33,"sma_120":391108.33},{"date":"2026-04-13","open":363000,"high":367000,"low":360500,"close":362500,"volume":4283,"rsi_14":45.13,"sma_20":363100.0,"sma_60":381391.67,"sma_120":390820.83},{"date":"2026-04-14","open":363500,"high":367500,"low":361500,"close":367500,"volume":3815,"rsi_14":47.46,"sma_20":362975.0,"sma_60":381116.67,"sma_120":390566.67},{"date":"2026-04-15","open":367500,"high":368500,"low":364500,"close":367500,"volume":6867,"rsi_14":54.9,"sma_20":362675.0,"sma_60":380725.0,"sma_120":390300.0},{"date":"2026-04-16","open":368500,"high":372500,"low":368000,"close":371500,"volume":5424,"rsi_14":61.54,"sma_20":362825.0,"sma_60":380375.0,"sma_120":390091.67},{"date":"2026-04-17","open":372000,"high":373500,"low":367500,"close":369000,"volume":6215,"rsi_14":60.38,"sma_20":362875.0,"sma_60":380025.0,"sma_120":389870.83},{"date":"2026-04-20","open":372000,"high":372000,"low":365500,"close":365500,"volume":3225,"rsi_14":55.45,"sma_20":363150.0,"sma_60":379533.33,"sma_120":389583.33},{"date":"2026-04-21","open":368000,"high":370000,"low":365000,"close":365000,"volume":4007,"rsi_14":48.98,"sma_20":363000.0,"sma_60":378941.67,"sma_120":389333.33},{"date":"2026-04-22","open":364000,"high":365000,"low":362500,"close":364500,"volume":3083,"rsi_14":61.54,"sma_20":362700.0,"sma_60":378375.0,"sma_120":389037.5},{"date":"2026-04-23","open":365500,"high":368500,"low":364000,"close":365500,"volume":3744,"rsi_14":62.5,"sma_20":362850.0,"sma_60":377875.0,"sma_120":388750.0},{"date":"2026-04-24","open":366000,"high":370000,"low":365000,"close":368500,"volume":3200,"rsi_14":65.88,"sma_20":363300.0,"sma_60":377266.67,"sma_120":388520.83},{"date":"2026-04-27","open":368500,"high":369500,"low":365500,"close":365500,"volume":4028,"rsi_14":61.54,"sma_20":363675.0,"sma_60":376641.67,"sma_120":388291.67},{"date":"2026-04-28","open":363500,"high":367500,"low":363500,"close":364000,"volume":4702,"rsi_14":57.3,"sma_20":363900.0,"sma_60":375033.33,"sma_120":380750.0},{"date":"2026-04-29","open":364500,"high":367000,"low":363500,"close":365500,"volume":4002,"rsi_14":43.28,"sma_20":363875.0,"sma_60":374891.67,"sma_120":380691.67},{"date":"2026-04-30","open":365500,"high":367500,"low":364000,"close":365500,"volume":5089,"rsi_14":45.24,"sma_20":366625.0,"sma_60":364366.67,"sma_120":375979.17},{"date":"2026-05-04","open":366500,"high":368500,"low":363000,"close":364000,"volume":4853,"rsi_14":52.73,"sma_20":364800.0,"sma_60":374075.0,"sma_120":380208.33},{"date":"2026-05-06","open":363000,"high":364000,"low":357000,"close":357000,"volume":9729,"rsi_14":32.2,"sma_20":364900.0,"sma_60":373658.33,"sma_120":379958.33},{"date":"2026-05-07","open":359500,"high":359500,"low":356000,"close":356000,"volume":5144,"rsi_14":31.15,"sma_20":364950.0,"sma_60":373091.67,"sma_120":379708.33},{"date":"2026-05-08","open":356000,"high":363500,"low":354000,"close":360000,"volume":6407,"rsi_14":31.15,"sma_20":365075.0,"sma_60":372575.0,"sma_120":379462.5},{"date":"2026-05-11","open":359000,"high":361500,"low":355000,"close":355000,"volume":5002,"rsi_14":28.79,"sma_20":364325.0,"sma_60":372016.67,"sma_120":379187.5},{"date":"2026-05-12","open":355500,"high":355500,"low":347500,"close":347500,"volume":8570,"rsi_14":25.68,"sma_20":363350.0,"sma_60":371291.67,"sma_120":378837.5},{"date":"2026-05-13","open":351500,"high":352000,"low":344500,"close":344500,"volume":4686,"rsi_14":24.05,"sma_20":362450.0,"sma_60":370466.67,"sma_120":378458.33},{"date":"2026-05-14","open":346000,"high":364000,"low":345500,"close":364000,"volume":9623,"rsi_14":49.57,"sma_20":362275.0,"sma_60":369950.0,"sma_120":378275.0},{"date":"2026-05-15","open":360000,"high":369000,"low":355500,"close":360000,"volume":10565,"rsi_14":45.53,"sma_20":361900.0,"sma_60":369200.0,"sma_120":378025.0},{"date":"2026-05-18","open":363000,"high":363000,"low":349000,"close":353500,"volume":3236,"rsi_14":38.46,"sma_20":361000.0,"sma_60":368383.33,"sma_120":377766.67},{"date":"2026-05-19","open":354000,"high":354500,"low":348500,"close":352000,"volume":3500,"rsi_14":39.37,"sma_20":360150.0,"sma_60":367583.33,"sma_120":377470.83},{"date":"2026-05-20","open":352500,"high":354500,"low":341000,"close":343000,"volume":5332,"rsi_14":35.21,"sma_20":359025.0,"sma_60":366625.0,"sma_120":377087.5},{"date":"2026-05-21","open":346000,"high":347000,"low":341500,"close":342000,"volume":4440,"rsi_14":33.33,"sma_20":357875.0,"sma_60":365433.33,"sma_120":376679.17},{"date":"2026-05-22","open":347000,"high":351500,"low":343000,"close":350000,"volume":4165,"rsi_14":40.13,"sma_20":357150.0,"sma_60":364416.67,"sma_120":376366.67},{"date":"2026-05-26","open":353500,"high":354000,"low":341500,"close":342000,"volume":6760,"rsi_14":37.06,"sma_20":355975.0,"sma_60":363333.33,"sma_120":376016.67},{"date":"2026-05-27","open":342500,"high":342500,"low":336500,"close":340500,"volume":6604,"rsi_14":39.62,"sma_20":354575.0,"sma_60":362358.33,"sma_120":375620.83},{"date":"2026-05-28","open":339500,"high":339500,"low":330500,"close":339000,"volume":6066,"rsi_14":39.38,"sma_20":353250.0,"sma_60":361383.33,"sma_120":375216.67},{"date":"2026-05-29","open":334500,"high":342000,"low":334000,"close":334000,"volume":5241,"rsi_14":33.95,"sma_20":351750.0,"sma_60":360475.0,"sma_120":374758.33},{"date":"2026-06-01","open":332500,"high":336000,"low":330000,"close":332500,"volume":6910,"rsi_14":35.48,"sma_20":350100.0,"sma_60":359975.0,"sma_120":374287.5},{"date":"2026-06-02","open":333000,"high":334500,"low":320000,"close":330500,"volume":21745,"rsi_14":38.19,"sma_20":348350.0,"sma_60":359275.0,"sma_120":373800.0},{"date":"2026-06-04","open":330500,"high":335500,"low":326000,"close":332000,"volume":6743,"rsi_14":41.13,"sma_20":346750.0,"sma_60":358691.67,"sma_120":373304.17},{"date":"2026-06-05","open":332000,"high":335000,"low":325000,"close":328500,"volume":3504,"rsi_14":17.43,"sma_20":345325.0,"sma_60":358208.33,"sma_120":372791.67},{"date":"2026-06-08","open":323000,"high":323000,"low":315500,"close":320000,"volume":4301,"rsi_14":16.1,"sma_20":343525.0,"sma_60":357541.67,"sma_120":372208.33},{"date":"2026-06-09","open":311500,"high":329500,"low":311500,"close":319000,"volume":5121,"rsi_14":17.76,"sma_20":341475.0,"sma_60":356691.67,"sma_120":371629.17},{"date":"2026-06-10","open":319000,"high":320500,"low":308500,"close":316500,"volume":8493,"rsi_14":17.43,"sma_20":339550.0,"sma_60":355691.67,"sma_120":371037.5},{"date":"2026-06-11","open":312500,"high":340000,"low":310500,"close":340000,"volume":16428,"rsi_14":47.83,"sma_20":339175.0,"sma_60":355266.67,"sma_120":370629.17},{"date":"2026-06-12","open":337500,"high":337500,"low":329000,"close":329500,"volume":6951,"rsi_14":42.04,"sma_20":338425.0,"sma_60":354658.33,"sma_120":370125.0},{"date":"2026-06-15","open":329000,"high":335500,"low":328500,"close":335500,"volume":4573,"rsi_14":40.52,"sma_20":337000.0,"sma_60":354083.33,"sma_120":369662.5},{"date":"2026-06-16","open":333500,"high":336000,"low":330500,"close":333500,"volume":3985,"rsi_14":43.97,"sma_20":335675.0,"sma_60":353416.67,"sma_120":369195.83},{"date":"2026-06-17","open":334500,"high":336500,"low":330500,"close":331000,"volume":3079,"rsi_14":52.21,"sma_20":331125.0,"sma_60":349666.67,"sma_120":365945.83},{"date":"2026-06-18","open":330500,"high":331500,"low":319500,"close":319500,"volume":3969,"rsi_14":38.04,"sma_20":332925.0,"sma_60":351983.33,"sma_120":368125.0},{"date":"2026-06-19","open":322000,"high":322500,"low":312000,"close":314000,"volume":6710,"rsi_14":37.8,"sma_20":331475.0,"sma_60":351216.67,"sma_120":367512.5},{"date":"2026-06-22","open":314000,"high":316500,"low":306000,"close":306000,"volume":4736,"rsi_14":35.03,"sma_20":329675.0,"sma_60":350183.33,"sma_120":366820.83},{"date":"2026-06-23","open":307000,"high":311500,"low":301000,"close":303000,"volume":4906,"rsi_14":34.64,"sma_20":327325.0,"sma_60":349058.33,"sma_120":366100.0},{"date":"2026-06-24","open":306000,"high":306000,"low":298000,"close":301500,"volume":5589,"rsi_14":32.96,"sma_20":325300.0,"sma_60":348041.67,"sma_120":365379.17},{"date":"2026-06-25","open":300000,"high":305000,"low":298000,"close":300000,"volume":2919,"rsi_14":33.71,"sma_20":323275.0,"sma_60":347050.0,"sma_120":364637.5},{"date":"2026-06-26","open":298000,"high":299500,"low":290500,"close":295000,"volume":4588,"rsi_14":35.12,"sma_20":321075.0,"sma_60":346000.0,"sma_120":363858.33},{"date":"2026-06-29","open":297000,"high":312000,"low":295000,"close":310500,"volume":4669,"rsi_14":45.69,"sma_20":319900.0,"sma_60":345183.33,"sma_120":363237.5},{"date":"2026-06-30","open":311500,"high":311500,"low":301500,"close":303000,"volume":5290,"rsi_14":43.48,"sma_20":318425.0,"sma_60":344133.33,"sma_120":362554.17},{"date":"2026-07-01","open":311500,"high":313500,"low":305500,"close":308500,"volume":4176,"rsi_14":31.58,"sma_20":317325.0,"sma_60":343350.0,"sma_120":361933.33},{"date":"2026-07-02","open":307500,"high":334500,"low":304000,"close":319000,"volume":5165,"rsi_14":43.86,"sma_20":316675.0,"sma_60":342741.67,"sma_120":361412.5},{"date":"2026-07-03","open":320500,"high":324000,"low":311500,"close":319000,"volume":6299,"rsi_14":39.62,"sma_20":316200.0,"sma_60":342141.67,"sma_120":360900.0},{"date":"2026-07-06","open":319500,"high":321000,"low":312500,"close":317000,"volume":1941,"rsi_14":39.62,"sma_20":316050.0,"sma_60":341508.33,"sma_120":360416.67},{"date":"2026-07-07","open":320000,"high":324000,"low":311000,"close":323000,"volume":3728,"rsi_14":45.18,"sma_20":316250.0,"sma_60":340933.33,"sma_120":359983.33},{"date":"2026-07-08","open":323000,"high":324000,"low":312500,"close":317500,"volume":3144,"rsi_14":48.7,"sma_20":316300.0,"sma_60":340058.33,"sma_120":359495.83},{"date":"2026-07-09","open":313000,"high":331500,"low":310000,"close":331500,"volume":7624,"rsi_14":60.23,"sma_20":315875.0,"sma_60":339466.67,"sma_120":359141.67},{"date":"2026-07-10","open":327500,"high":327500,"low":312500,"close":312500,"volume":7752,"rsi_14":53.37,"sma_20":315025.0,"sma_60":338633.33,"sma_120":358595.83},{"date":"2026-07-13","open":313500,"high":320000,"low":303000,"close":312500,"volume":5633,"rsi_14":55.08,"sma_20":313875.0,"sma_60":337716.67,"sma_120":358012.5},{"date":"2026-07-14","open":314500,"high":315500,"low":306000,"close":306500,"volume":5602,"rsi_14":52.55,"sma_20":312525.0,"sma_60":336700.0,"sma_120":357375.0},{"date":"2026-07-15","open":310000,"high":313500,"low":305000,"close":305000,"volume":5597,"rsi_14":52.55,"sma_20":311225.0,"sma_60":335591.67,"sma_120":356716.67},{"date":"2026-07-16","open":308000,"high":316000,"low":306500,"close":313000,"volume":3097,"rsi_14":58.91,"sma_20":310900.0,"sma_60":334658.33,"sma_120":356145.83},{"date":"2026-07-20","open":313000,"high":314000,"low":304000,"close":306500,"volume":2774,"rsi_14":47.83,"sma_20":310525.0,"sma_60":333675.0,"sma_120":355466.67},{"date":"2026-07-21","open":304500,"high":312500,"low":300000,"close":306000,"volume":3834,"rsi_14":51.76,"sma_20":310525.0,"sma_60":332691.67,"sma_120":354816.67},{"date":"2026-07-22","open":307000,"high":314500,"low":307000,"close":309500,"volume":3925,"rsi_14":50.6,"sma_20":310850.0,"sma_60":331775.0,"sma_120":354166.67},{"date":"2026-07-23","open":309500,"high":314000,"low":308500,"close":314000,"volume":4775,"rsi_14":46.75,"sma_20":311475.0,"sma_60":330916.67,"sma_120":353525.0},{"date":"2026-07-24","open":307000,"high":319500,"low":307000,"close":319000,"volume":6196,"rsi_14":50.0,"sma_20":312425.0,"sma_60":330091.67,"sma_120":352954.17},{"date":"2026-07-27","open":318500,"high":325500,"low":317000,"close":317500,"volume":4545,"rsi_14":50.31,"sma_20":313550.0,"sma_60":329291.67,"sma_120":352354.17},{"date":"2026-07-28","open":319000,"high":323000,"low":309000,"close":316000,"volume":6484,"rsi_14":45.45,"sma_20":313825.0,"sma_60":328491.67,"sma_120":351762.5},{"date":"2026-07-29","open":317000,"high":336500,"low":317000,"close":319000,"volume":14705,"rsi_14":51.01,"sma_20":314625.0,"sma_60":327716.67,"sma_120":351191.67},{"date":"2026-07-30","open":322000,"high":334500,"low":318000,"close":329000,"volume":7648,"rsi_14":48.23,"sma_20":315650.0,"sma_60":327108.33,"sma_120":350716.67},{"date":"2026-07-31","open":326000,"high":327500,"low":316500,"close":323500,"volume":5820,"rsi_14":59.65,"sma_20":315875.0,"sma_60":326433.33,"sma_120":350254.17},{"date":"2026-08-03","open":320500,"high":328000,"low":319000,"close":320500,"volume":5663,"rsi_14":56.67,"sma_20":315950.0,"sma_60":325825.0,"sma_120":349741.67},{"date":"2026-08-04","open":317000,"high":326500,"low":317000,"close":322500,"volume":4009,"rsi_14":64.29,"sma_20":316225.0,"sma_60":325266.67,"sma_120":349179.17},{"date":"2026-08-05","open":317000,"high":327500,"low":317000,"close":323500,"volume":3190,"rsi_14":66.67,"sma_20":316250.0,"sma_60":324658.33,"sma_120":348616.67},{"date":"2026-08-06","open":324500,"high":335000,"low":324500,"close":334500,"volume":4512,"rsi_14":68.38,"sma_20":317100.0,"sma_60":324316.67,"sma_120":348166.67},{"date":"2026-08-07","open":332500,"high":342000,"low":324000,"close":341500,"volume":5050,"rsi_14":79.66,"sma_20":317600.0,"sma_60":324216.67,"sma_120":347754.17},{"date":"2026-08-10","open":340000,"high":342000,"low":332500,"close":335500,"volume":2807,"rsi_14":72.87,"sma_20":318750.0,"sma_60":324066.67,"sma_120":347266.67},{"date":"2026-08-11","open":336500,"high":342000,"low":330000,"close":333000,"volume":3240,"rsi_14":68.5,"sma_20":319775.0,"sma_60":323550.0,"sma_120":346750.0},{"date":"2026-08-12","open":330000,"high":335000,"low":323500,"close":325000,"volume":4319,"rsi_14":58.21,"sma_20":320700.0,"sma_60":322966.67,"sma_120":346083.33},{"date":"2026-08-13","open":325000,"high":328000,"low":321500,"close":326500,"volume":4092,"rsi_14":55.91,"sma_20":321775.0,"sma_60":322516.67,"sma_120":345450.0},{"date":"2026-08-14","open":324500,"high":341000,"low":324000,"close":337000,"volume":9867,"rsi_14":63.45,"sma_20":322975.0,"sma_60":322266.67,"sma_120":344925.0},{"date":"2026-08-18","open":335000,"high":336000,"low":322500,"close":326000,"volume":5265,"rsi_14":56.1,"sma_20":323950.0,"sma_60":321983.33,"sma_120":344304.17},{"date":"2026-08-19","open":322000,"high":322500,"low":316000,"close":320000,"volume":3400,"rsi_14":50.59,"sma_20":324650.0,"sma_60":321616.67,"sma_120":343525.0},{"date":"2026-08-20","open":318000,"high":333500,"low":318000,"close":323500,"volume":6120,"rsi_14":46.5,"sma_20":325350.0,"sma_60":321175.0,"sma_120":342795.83},{"date":"2026-08-21","open":320000,"high":325000,"low":318000,"close":323000,"volume":2875,"rsi_14":49.66,"sma_20":325800.0,"sma_60":320858.33,"sma_120":342095.83},{"date":"2026-08-24","open":320500,"high":333500,"low":319000,"close":333000,"volume":5032,"rsi_14":57.76,"sma_20":326500.0,"sma_60":320733.33,"sma_120":341545.83},{"date":"2026-08-25","open":333000,"high":337000,"low":329500,"close":331500,"volume":3883,"rsi_14":55.62,"sma_20":327200.0,"sma_60":320608.33,"sma_120":340995.83},{"date":"2026-08-26","open":330000,"high":339500,"low":330000,"close":337500,"volume":5145,"rsi_14":58.24,"sma_20":328275.0,"sma_60":320666.67,"sma_120":340570.83},{"date":"2026-08-27","open":339500,"high":339500,"low":325000,"close":326000,"volume":5221,"rsi_14":45.03,"sma_20":328625.0,"sma_60":320558.33,"sma_120":340266.67},{"date":"2026-08-28","open":327000,"high":339000,"low":326000,"close":339000,"volume":4585,"rsi_14":48.63,"sma_20":329125.0,"sma_60":320700.0,"sma_120":339987.5},{"date":"2026-08-31","open":338500,"high":340000,"low":330500,"close":336500,"volume":6468,"rsi_14":50.57,"sma_20":329775.0,"sma_60":320775.0,"sma_120":339733.33},{"date":"2026-09-01","open":335000,"high":340000,"low":332000,"close":336500,"volume":2900,"rsi_14":52.05,"sma_20":330575.0,"sma_60":320908.33,"sma_120":339558.33},{"date":"2026-09-02","open":336500,"high":340500,"low":329000,"close":336000,"volume":6609,"rsi_14":57.05,"sma_20":331250.0,"sma_60":321175.0,"sma_120":339358.33},{"date":"2026-09-03","open":336000,"high":341000,"low":330000,"close":336000,"volume":5988,"rsi_14":56.21,"sma_20":331875.0,"sma_60":321458.33,"sma_120":339075.0},{"date":"2026-09-04","open":336500,"high":337000,"low":331000,"close":334000,"volume":2885,"rsi_14":47.79,"sma_20":331850.0,"sma_60":321750.0,"sma_120":338720.83},{"date":"2026-09-07","open":336000,"high":338000,"low":329000,"close":332000,"volume":3641,"rsi_14":55.08,"sma_20":331375.0,"sma_60":321616.67,"sma_120":338441.67},{"date":"2026-09-08","open":336000,"high":336000,"low":331000,"close":332500,"volume":2298,"rsi_14":61.68,"sma_20":331225.0,"sma_60":321666.67,"sma_120":338162.5},{"date":"2026-09-09","open":332000,"high":334500,"low":329500,"close":334000,"volume":2964,"rsi_14":60.19,"sma_20":331275.0,"sma_60":321641.67,"sma_120":337862.5},{"date":"2026-09-10","open":333500,"high":336500,"low":331500,"close":336500,"volume":5864,"rsi_14":62.62,"sma_20":331850.0,"sma_60":321691.67,"sma_120":337554.17},{"date":"2026-09-11","open":331000,"high":337000,"low":328500,"close":332500,"volume":3190,"rsi_14":49.47,"sma_20":332150.0,"sma_60":321716.67,"sma_120":337254.17},{"date":"2026-09-14","open":330500,"high":333000,"low":329500,"close":331500,"volume":2263,"rsi_14":50.0,"sma_20":331875.0,"sma_60":321916.67,"sma_120":336950.0},{"date":"2026-09-15","open":329500,"high":330000,"low":323500,"close":324500,"volume":2443,"rsi_14":36.46,"sma_20":331800.0,"sma_60":322091.67,"sma_120":336654.17},{"date":"2026-09-16","open":325500,"high":326000,"low":318500,"close":322000,"volume":2251,"rsi_14":44.87,"sma_20":331900.0,"sma_60":322358.33,"sma_120":336270.83},{"date":"2026-09-17","open":324000,"high":324500,"low":319000,"close":323000,"volume":1273,"rsi_14":20.37,"sma_20":331875.0,"sma_60":322691.67,"sma_120":335875.0},{"date":"2026-09-18","open":323000,"high":324500,"low":311500,"close":316500,"volume":6697,"rsi_14":17.74,"sma_20":331550.0,"sma_60":322941.67,"sma_120":335491.67},{"date":"2026-09-21","open":313500,"high":318000,"low":312500,"close":316000,"volume":1846,"rsi_14":17.46,"sma_20":330700.0,"sma_60":323208.33,"sma_120":335129.17},{"date":"2026-09-22","open":317500,"high":317500,"low":311500,"close":313000,"volume":4099,"rsi_14":16.18,"sma_20":329775.0,"sma_60":323508.33,"sma_120":334754.17},{"date":"2026-09-23","open":315500,"high":315500,"low":310500,"close":311500,"volume":2696,"rsi_14":15.49,"sma_20":328475.0,"sma_60":323525.0,"sma_120":334354.17},{"date":"2026-09-28","open":312000,"high":322000,"low":312000,"close":319000,"volume":4413,"rsi_14":31.71,"sma_20":328125.0,"sma_60":323791.67,"sma_120":333962.5},{"date":"2026-09-29","open":321000,"high":321000,"low":315000,"close":315500,"volume":1845,"rsi_14":30.59,"sma_20":326950.0,"sma_60":323908.33,"sma_120":333629.17},{"date":"2026-09-30","open":317000,"high":319000,"low":314000,"close":315500,"volume":2251,"rsi_14":29.76,"sma_20":325900.0,"sma_60":323850.0,"sma_120":333295.83},{"date":"2026-10-01","open":318000,"high":318500,"low":311500,"close":313500,"volume":2083,"rsi_14":25.88,"sma_20":324750.0,"sma_60":323758.33,"sma_120":332950.0},{"date":"2026-10-02","open":314500,"high":328000,"low":312500,"close":318000,"volume":2100,"rsi_14":29.21,"sma_20":323850.0,"sma_60":323775.0,"sma_120":332641.67},{"date":"2026-10-06","open":319000,"high":320000,"low":313000,"close":315000,"volume":2614,"rsi_14":29.89,"sma_20":322800.0,"sma_60":323641.67,"sma_120":332287.5},{"date":"2026-10-07","open":314000,"high":317000,"low":312500,"close":313500,"volume":2440,"rsi_14":29.55,"sma_20":321775.0,"sma_60":323575.0,"sma_120":331816.67},{"date":"2026-10-08","open":313000,"high":316000,"low":311500,"close":311500,"volume":3046,"rsi_14":33.33,"sma_20":320750.0,"sma_60":323241.67,"sma_120":331354.17},{"date":"2026-10-12","open":311500,"high":319000,"low":311000,"close":315000,"volume":3528,"rsi_14":41.25,"sma_20":319875.0,"sma_60":323283.33,"sma_120":330958.33},{"date":"2026-10-13","open":318500,"high":326000,"low":306000,"close":312500,"volume":3485,"rsi_14":37.35,"sma_20":318800.0,"sma_60":323283.33,"sma_120":330500.0},{"date":"2026-10-14","open":314500,"high":319000,"low":312000,"close":315500,"volume":2929,"rsi_14":48.68,"sma_20":317750.0,"sma_60":323433.33,"sma_120":330066.67},{"date":"2026-10-15","open":316500,"high":318000,"low":310000,"close":315000,"volume":5665,"rsi_14":48.68,"sma_20":316875.0,"sma_60":323600.0,"sma_120":329595.83},{"date":"2026-10-16","open":316500,"high":325500,"low":315000,"close":319000,"volume":4382,"rsi_14":57.69,"sma_20":316250.0,"sma_60":323700.0,"sma_120":329179.17},{"date":"2026-10-19","open":322000,"high":328500,"low":318000,"close":323000,"volume":4683,"rsi_14":63.86,"sma_20":316175.0,"sma_60":323975.0,"sma_120":328825.0},{"date":"2026-10-20","open":322500,"high":332000,"low":321500,"close":327000,"volume":5147,"rsi_14":60.53,"sma_20":316425.0,"sma_60":324325.0,"sma_120":328508.33},{"date":"2026-10-21","open":324500,"high":326500,"low":317500,"close":319000,"volume":3321,"rsi_14":54.12,"sma_20":316225.0,"sma_60":324483.33,"sma_120":328129.17},{"date":"2026-10-22","open":319000,"high":324500,"low":316000,"close":320500,"volume":3616,"rsi_14":55.68,"sma_20":316425.0,"sma_60":324591.67,"sma_120":327754.17},{"date":"2026-10-23","open":317474,"high":328667,"low":313500,"close":313500,"volume":4206}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17821.524626673396,"pbr":0.55,"per":17.59,"roa":0.86,"roe":1.46,"grade":"C","comment":"PER 17.59배, ROE 1.46%","revenue":3750780092009.0,"analysis":"PER 17.6배입니다. ROE 1.5%입니다. 시가총액 1.26조. 매출 3.75조, 영업이익 1792.92억.","eps_basis":"TTM","debt_ratio":0.6983146987555092,"market_cap":1256415517500,"net_income":73026952015.0,"total_debt":1582779869426.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.82,"total_assets":3849350904300.0,"total_equity":2266571034874.0,"profit_margin":1.95,"revenue_basis":"TTM","dividend_yield":2.46,"net_income_basis":"TTM","operating_income":179292312233.0,"operating_margin":4.78,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":313500.0,"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":684000.0},{"date":"2016-10-25","close":675000.0},{"date":"2016-10-26","close":662000.0},{"date":"2016-10-27","close":683000.0},{"date":"2016-10-28","close":674000.0},{"date":"2016-10-31","close":658000.0},{"date":"2016-11-01","close":644000.0},{"date":"2016-11-02","close":615000.0},{"date":"2016-11-03","close":656000.0},{"date":"2016-11-04","close":660000.0},{"date":"2016-11-07","close":663000.0},{"date":"2016-11-08","close":667000.0},{"date":"2016-11-09","close":660000.0},{"date":"2016-11-10","close":659000.0},{"date":"2016-11-11","close":650000.0},{"date":"2016-11-14","close":646000.0},{"date":"2016-11-15","close":716000.0},{"date":"2016-11-16","close":722000.0},{"date":"2016-11-17","close":731000.0},{"date":"2016-11-18","close":715000.0},{"date":"2016-11-21","close":694000.0},{"date":"2016-11-22","close":702000.0},{"date":"2016-11-23","close":691000.0},{"date":"2016-11-24","close":673000.0},{"date":"2016-11-25","close":675000.0},{"date":"2016-11-28","close":662000.0},{"date":"2016-11-29","close":691000.0},{"date":"2016-11-30","close":692000.0},{"date":"2016-12-01","close":687000.0},{"date":"2016-12-02","close":670000.0},{"date":"2016-12-05","close":663000.0},{"date":"2016-12-06","close":662000.0},{"date":"2016-12-07","close":655000.0},{"date":"2016-12-08","close":673000.0},{"date":"2016-12-09","close":663000.0},{"date":"2016-12-12","close":672000.0},{"date":"2016-12-13","close":688000.0},{"date":"2016-12-14","close":688000.0},{"date":"2016-12-15","close":687000.0},{"date":"2016-12-16","close":713000.0},{"date":"2016-12-19","close":702000.0},{"date":"2016-12-20","close":693000.0},{"date":"2016-12-21","close":681000.0},{"date":"2016-12-22","close":668000.0},{"date":"2016-12-23","close":666000.0},{"date":"2016-12-26","close":664000.0},{"date":"2016-12-27","close":670000.0},{"date":"2016-12-28","close":664000.0},{"date":"2016-12-29","close":662000.0},{"date":"2017-01-02","close":653000.0},{"date":"2017-01-03","close":649000.0},{"date":"2017-01-04","close":643000.0},{"date":"2017-01-05","close":644000.0},{"date":"2017-01-06","close":647000.0},{"date":"2017-01-09","close":641000.0},{"date":"2017-01-10","close":627000.0},{"date":"2017-01-11","close":630000.0},{"date":"2017-01-12","close":637000.0},{"date":"2017-01-13","close":649000.0},{"date":"2017-01-16","close":652000.0},{"date":"2017-01-17","close":641000.0},{"date":"2017-01-18","close":640000.0},{"date":"2017-01-19","close":652000.0},{"date":"2017-01-20","close":664000.0},{"date":"2017-01-23","close":661000.0},{"date":"2017-01-24","close":657000.0},{"date":"2017-01-25","close":637000.0},{"date":"2017-01-26","close":635000.0},{"date":"2017-01-31","close":650000.0},{"date":"2017-02-01","close":649000.0},{"date":"2017-02-02","close":669000.0},{"date":"2017-02-03","close":696000.0},{"date":"2017-02-06","close":765000.0},{"date":"2017-02-07","close":751000.0},{"date":"2017-02-08","close":739000.0},{"date":"2017-02-09","close":732000.0},{"date":"2017-02-10","close":736000.0},{"date":"2017-02-13","close":728000.0},{"date":"2017-02-14","close":738000.0},{"date":"2017-02-15","close":752000.0},{"date":"2017-02-16","close":744000.0},{"date":"2017-02-17","close":740000.0},{"date":"2017-02-20","close":732000.0},{"date":"2017-02-21","close":725000.0},{"date":"2017-02-22","close":724000.0},{"date":"2017-02-23","close":749000.0},{"date":"2017-02-24","close":756000.0},{"date":"2017-02-27","close":744000.0},{"date":"2017-02-28","close":748000.0},{"date":"2017-03-02","close":727000.0},{"date":"2017-03-03","close":719000.0},{"date":"2017-03-06","close":709000.0},{"date":"2017-03-07","close":711000.0},{"date":"2017-03-08","close":699000.0},{"date":"2017-03-09","close":698000.0},{"date":"2017-03-10","close":709000.0},{"date":"2017-03-13","close":712000.0},{"date":"2017-03-14","close":706000.0},{"date":"2017-03-15","close":713000.0},{"date":"2017-03-16","close":696000.0},{"date":"2017-03-17","close":700000.0},{"date":"2017-03-20","close":706000.0},{"date":"2017-03-21","close":715000.0},{"date":"2017-03-22","close":714000.0},{"date":"2017-03-23","close":700000.0},{"date":"2017-03-24","close":736000.0},{"date":"2017-03-27","close":752000.0},{"date":"2017-03-28","close":762000.0},{"date":"2017-03-29","close":762000.0},{"date":"2017-03-30","close":752000.0},{"date":"2017-03-31","close":760000.0},{"date":"2017-04-03","close":759000.0},{"date":"2017-04-04","close":759000.0},{"date":"2017-04-05","close":764000.0},{"date":"2017-04-06","close":763000.0},{"date":"2017-04-07","close":765000.0},{"date":"2017-04-10","close":757000.0},{"date":"2017-04-11","close":745000.0},{"date":"2017-04-12","close":748000.0},{"date":"2017-04-13","close":754000.0},{"date":"2017-04-14","close":751000.0},{"date":"2017-04-17","close":754000.0},{"date":"2017-04-18","close":744000.0},{"date":"2017-04-19","close":752000.0},{"date":"2017-04-20","close":773000.0},{"date":"2017-04-21","close":766000.0},{"date":"2017-04-24","close":756000.0},{"date":"2017-04-25","close":746000.0},{"date":"2017-04-26","close":754000.0},{"date":"2017-04-27","close":743000.0},{"date":"2017-04-28","close":737000.0},{"date":"2017-05-02","close":735000.0},{"date":"2017-05-04","close":738000.0},{"date":"2017-05-08","close":764000.0},{"date":"2017-05-10","close":795000.0},{"date":"2017-05-11","close":800000.0},{"date":"2017-05-12","close":794000.0},{"date":"2017-05-15","close":803000.0},{"date":"2017-05-16","close":811000.0},{"date":"2017-05-17","close":795000.0},{"date":"2017-05-18","close":795000.0},{"date":"2017-05-19","close":797000.0},{"date":"2017-05-22","close":798000.0},{"date":"2017-05-23","close":820000.0},{"date":"2017-05-24","close":820000.0},{"date":"2017-05-25","close":820000.0},{"date":"2017-05-26","close":825000.0},{"date":"2017-05-29","close":819000.0},{"date":"2017-05-30","close":843000.0},{"date":"2017-05-31","close":851000.0},{"date":"2017-06-01","close":840000.0},{"date":"2017-06-02","close":840000.0},{"date":"2017-06-05","close":837000.0},{"date":"2017-06-07","close":830000.0},{"date":"2017-06-08","close":864000.0},{"date":"2017-06-09","close":884000.0},{"date":"2017-06-12","close":871000.0},{"date":"2017-06-13","close":885000.0},{"date":"2017-06-14","close":863000.0},{"date":"2017-06-15","close":855000.0},{"date":"2017-06-16","close":850000.0},{"date":"2017-06-19","close":848000.0},{"date":"2017-06-20","close":816000.0},{"date":"2017-06-21","close":836000.0},{"date":"2017-06-22","close":813000.0},{"date":"2017-06-23","close":815000.0},{"date":"2017-06-26","close":802000.0},{"date":"2017-06-27","close":806000.0},{"date":"2017-06-28","close":796000.0},{"date":"2017-06-29","close":781000.0},{"date":"2017-06-30","close":790000.0},{"date":"2017-07-03","close":795000.0},{"date":"2017-07-04","close":796000.0},{"date":"2017-07-05","close":795000.0},{"date":"2017-07-06","close":790000.0},{"date":"2017-07-07","close":772000.0},{"date":"2017-07-10","close":749000.0},{"date":"2017-07-11","close":764000.0},{"date":"2017-07-12","close":750000.0},{"date":"2017-07-13","close":747000.0},{"date":"2017-07-14","close":747000.0},{"date":"2017-07-17","close":745000.0},{"date":"2017-07-18","close":738000.0},{"date":"2017-07-19","close":742000.0},{"date":"2017-07-20","close":753000.0},{"date":"2017-07-21","close":745000.0},{"date":"2017-07-24","close":799000.0},{"date":"2017-07-25","close":795000.0},{"date":"2017-07-26","close":794000.0},{"date":"2017-07-27","close":804000.0},{"date":"2017-07-28","close":798000.0},{"date":"2017-07-31","close":783000.0},{"date":"2017-08-01","close":792000.0},{"date":"2017-08-02","close":783000.0},{"date":"2017-08-03","close":777000.0},{"date":"2017-08-04","close":764000.0},{"date":"2017-08-07","close":765000.0},{"date":"2017-08-08","close":754000.0},{"date":"2017-08-09","close":750000.0},{"date":"2017-08-10","close":756000.0},{"date":"2017-08-11","close":746000.0},{"date":"2017-08-14","close":756000.0},{"date":"2017-08-16","close":764000.0},{"date":"2017-08-17","close":762000.0},{"date":"2017-08-18","close":773000.0},{"date":"2017-08-21","close":767000.0},{"date":"2017-08-22","close":752000.0},{"date":"2017-08-23","close":755000.0},{"date":"2017-08-24","close":761000.0},{"date":"2017-08-25","close":762000.0},{"date":"2017-08-28","close":766000.0},{"date":"2017-08-29","close":766000.0},{"date":"2017-08-30","close":767000.0},{"date":"2017-08-31","close":761000.0},{"date":"2017-09-01","close":751000.0},{"date":"2017-09-04","close":744000.0},{"date":"2017-09-05","close":747000.0},{"date":"2017-09-06","close":744000.0},{"date":"2017-09-07","close":744000.0},{"date":"2017-09-08","close":748000.0},{"date":"2017-09-11","close":759000.0},{"date":"2017-09-12","close":755000.0},{"date":"2017-09-13","close":741000.0},{"date":"2017-09-14","close":739000.0},{"date":"2017-09-15","close":749000.0},{"date":"2017-09-18","close":740000.0},{"date":"2017-09-19","close":751000.0},{"date":"2017-09-20","close":746000.0},{"date":"2017-09-21","close":737000.0},{"date":"2017-09-22","close":736000.0},{"date":"2017-09-25","close":722000.0},{"date":"2017-09-26","close":729000.0},{"date":"2017-09-27","close":728000.0},{"date":"2017-09-28","close":729000.0},{"date":"2017-09-29","close":734000.0},{"date":"2017-10-10","close":743000.0},{"date":"2017-10-11","close":753000.0},{"date":"2017-10-12","close":753000.0},{"date":"2017-10-13","close":753000.0},{"date":"2017-10-16","close":753000.0},{"date":"2017-10-17","close":750000.0},{"date":"2017-10-18","close":780000.0},{"date":"2017-10-19","close":784000.0},{"date":"2017-10-20","close":771000.0},{"date":"2017-10-23","close":760000.0},{"date":"2017-10-24","close":780000.0},{"date":"2017-10-25","close":765000.0},{"date":"2017-10-26","close":770000.0},{"date":"2017-10-27","close":783000.0},{"date":"2017-10-30","close":765000.0},{"date":"2017-10-31","close":759000.0},{"date":"2017-11-01","close":751000.0},{"date":"2017-11-02","close":751000.0},{"date":"2017-11-03","close":757000.0},{"date":"2017-11-06","close":758000.0},{"date":"2017-11-07","close":749000.0},{"date":"2017-11-08","close":752000.0},{"date":"2017-11-09","close":770000.0},{"date":"2017-11-10","close":761000.0},{"date":"2017-11-13","close":757000.0},{"date":"2017-11-14","close":759000.0},{"date":"2017-11-15","close":753000.0},{"date":"2017-11-16","close":752000.0},{"date":"2017-11-17","close":789000.0},{"date":"2017-11-20","close":826000.0},{"date":"2017-11-21","close":826000.0},{"date":"2017-11-22","close":804000.0},{"date":"2017-11-23","close":810000.0},{"date":"2017-11-24","close":800000.0},{"date":"2017-11-27","close":808000.0},{"date":"2017-11-28","close":828000.0},{"date":"2017-11-29","close":809000.0},{"date":"2017-11-30","close":794000.0},{"date":"2017-12-01","close":791000.0},{"date":"2017-12-04","close":792000.0},{"date":"2017-12-05","close":820000.0},{"date":"2017-12-06","close":795000.0},{"date":"2017-12-07","close":800000.0},{"date":"2017-12-08","close":778000.0},{"date":"2017-12-11","close":791000.0},{"date":"2017-12-12","close":792000.0},{"date":"2017-12-13","close":804000.0},{"date":"2017-12-14","close":794000.0},{"date":"2017-12-15","close":821000.0},{"date":"2017-12-18","close":821000.0},{"date":"2017-12-19","close":812000.0},{"date":"2017-12-20","close":817000.0},{"date":"2017-12-21","close":788000.0},{"date":"2017-12-22","close":798000.0},{"date":"2017-12-26","close":802000.0},{"date":"2017-12-27","close":800000.0},{"date":"2017-12-28","close":806000.0},{"date":"2018-01-02","close":698822.0625},{"date":"2018-01-03","close":692760.5},{"date":"2018-01-04","close":678905.25},{"date":"2018-01-05","close":685832.8125},{"date":"2018-01-08","close":685832.8125},{"date":"2018-01-09","close":682369.0625},{"date":"2018-01-10","close":689296.5},{"date":"2018-01-11","close":678039.1875},{"date":"2018-01-12","close":673709.5},{"date":"2018-01-15","close":673709.5},{"date":"2018-01-16","close":684966.8125},{"date":"2018-01-17","close":673709.5},{"date":"2018-01-18","close":671111.6875},{"date":"2018-01-19","close":674575.4375},{"date":"2018-01-22","close":678905.25},{"date":"2018-01-23","close":674575.4375},{"date":"2018-01-24","close":678905.25},{"date":"2018-01-25","close":679771.1875},{"date":"2018-01-26","close":689296.5},{"date":"2018-01-29","close":684966.8125},{"date":"2018-01-30","close":675441.4375},{"date":"2018-01-31","close":666781.9375},{"date":"2018-02-01","close":665916.0},{"date":"2018-02-02","close":657256.4375},{"date":"2018-02-05","close":632143.875},{"date":"2018-02-06","close":624350.3125},{"date":"2018-02-07","close":617422.6875},{"date":"2018-02-08","close":616556.8125},{"date":"2018-02-09","close":615690.8125},{"date":"2018-02-12","close":603567.5},{"date":"2018-02-13","close":592310.1875},{"date":"2018-02-14","close":592310.1875},{"date":"2018-02-19","close":605299.375},{"date":"2018-02-20","close":600969.625},{"date":"2018-02-21","close":603567.5},{"date":"2018-02-22","close":606165.3125},{"date":"2018-02-23","close":628680.0625},{"date":"2018-02-26","close":620020.5625},{"date":"2018-02-27","close":626082.1875},{"date":"2018-02-28","close":612227.0},{"date":"2018-03-02","close":604433.5},{"date":"2018-03-05","close":602701.5625},{"date":"2018-03-06","close":601835.5625},{"date":"2018-03-07","close":598371.75},{"date":"2018-03-08","close":639071.4375},{"date":"2018-03-09","close":636473.625},{"date":"2018-03-12","close":634741.6875},{"date":"2018-03-13","close":627814.0625},{"date":"2018-03-14","close":626082.1875},{"date":"2018-03-15","close":634741.6875},{"date":"2018-03-16","close":629546.0625},{"date":"2018-03-19","close":626082.1875},{"date":"2018-03-20","close":625216.3125},{"date":"2018-03-21","close":626082.1875},{"date":"2018-03-22","close":629546.0625},{"date":"2018-03-23","close":609629.125},{"date":"2018-03-26","close":615690.8125},{"date":"2018-03-27","close":613093.0},{"date":"2018-03-28","close":616556.8125},{"date":"2018-03-29","close":615690.8125},{"date":"2018-03-30","close":616556.8125},{"date":"2018-04-02","close":638205.5625},{"date":"2018-04-03","close":664184.0625},{"date":"2018-04-04","close":659854.25},{"date":"2018-04-05","close":661586.1875},{"date":"2018-04-06","close":662452.1875},{"date":"2018-04-09","close":670245.6875},{"date":"2018-04-10","close":673709.5},{"date":"2018-04-11","close":670245.6875},{"date":"2018-04-12","close":668513.8125},{"date":"2018-04-13","close":658988.375},{"date":"2018-04-16","close":676307.375},{"date":"2018-04-17","close":684100.9375},{"date":"2018-04-18","close":674575.4375},{"date":"2018-04-19","close":671111.6875},{"date":"2018-04-20","close":677173.3125},{"date":"2018-04-23","close":680637.0625},{"date":"2018-04-24","close":680637.0625},{"date":"2018-04-25","close":668513.8125},{"date":"2018-04-26","close":667647.8125},{"date":"2018-04-27","close":667647.8125},{"date":"2018-04-30","close":687564.75},{"date":"2018-05-02","close":676307.375},{"date":"2018-05-03","close":667647.8125},{"date":"2018-05-04","close":658988.375},{"date":"2018-05-08","close":647730.9375},{"date":"2018-05-09","close":645999.0625},{"date":"2018-05-10","close":639937.4375},{"date":"2018-05-11","close":641669.3125},{"date":"2018-05-14","close":645999.0625},{"date":"2018-05-15","close":646865.0},{"date":"2018-05-16","close":678905.25},{"date":"2018-05-17","close":672843.5625},{"date":"2018-05-18","close":678905.25},{"date":"2018-05-21","close":678039.1875},{"date":"2018-05-23","close":669379.75},{"date":"2018-05-24","close":668513.8125},{"date":"2018-05-25","close":656390.5},{"date":"2018-05-28","close":674575.4375},{"date":"2018-05-29","close":677173.3125},{"date":"2018-05-30","close":678905.25},{"date":"2018-05-31","close":701420.0},{"date":"2018-06-01","close":742119.5625},{"date":"2018-06-04","close":740387.6875},{"date":"2018-06-05","close":732594.125},{"date":"2018-06-07","close":770695.9375},{"date":"2018-06-08","close":768964.0},{"date":"2018-06-11","close":768964.0},{"date":"2018-06-12","close":767232.1875},{"date":"2018-06-14","close":760304.625},{"date":"2018-06-15","close":743851.5},{"date":"2018-06-18","close":736057.875},{"date":"2018-06-19","close":725666.5},{"date":"2018-06-20","close":730862.3125},{"date":"2018-06-21","close":710945.3125},{"date":"2018-06-22","close":744717.375},{"date":"2018-06-25","close":730862.3125},{"date":"2018-06-26","close":732594.125},{"date":"2018-06-27","close":711811.3125},{"date":"2018-06-28","close":719604.8125},{"date":"2018-06-29","close":743851.5},{"date":"2018-07-02","close":724800.625},{"date":"2018-07-03","close":723068.625},{"date":"2018-07-04","close":723068.625},{"date":"2018-07-05","close":708347.5625},{"date":"2018-07-06","close":726532.5},{"date":"2018-07-09","close":728264.375},{"date":"2018-07-10","close":720470.8125},{"date":"2018-07-11","close":721336.8125},{"date":"2018-07-12","close":730862.3125},{"date":"2018-07-13","close":717007.0},{"date":"2018-07-16","close":723934.5625},{"date":"2018-07-17","close":710079.375},{"date":"2018-07-18","close":723934.5625},{"date":"2018-07-19","close":710079.375},{"date":"2018-07-20","close":729996.3125},{"date":"2018-07-23","close":752510.9375},{"date":"2018-07-24","close":749913.1875},{"date":"2018-07-25","close":745583.375},{"date":"2018-07-26","close":731728.125},{"date":"2018-07-27","close":741253.625},{"date":"2018-07-30","close":749047.125},{"date":"2018-07-31","close":763768.375},{"date":"2018-08-01","close":759438.6875},{"date":"2018-08-02","close":765500.1875},{"date":"2018-08-03","close":768964.0},{"date":"2018-08-06","close":768098.125},{"date":"2018-08-07","close":762902.4375},{"date":"2018-08-08","close":753377.0},{"date":"2018-08-09","close":759438.6875},{"date":"2018-08-10","close":760304.625},{"date":"2018-08-13","close":750779.125},{"date":"2018-08-14","close":705749.6875},{"date":"2018-08-16","close":692760.5},{"date":"2018-08-17","close":677173.3125},{"date":"2018-08-20","close":650328.875},{"date":"2018-08-21","close":647730.9375},{"date":"2018-08-22","close":641669.3125},{"date":"2018-08-23","close":645999.0625},{"date":"2018-08-24","close":645133.125},{"date":"2018-08-27","close":633875.875},{"date":"2018-08-28","close":636473.625},{"date":"2018-08-29","close":633009.8125},{"date":"2018-08-30","close":630411.9375},{"date":"2018-08-31","close":627814.0625},{"date":"2018-09-03","close":627814.0625},{"date":"2018-09-04","close":627814.0625},{"date":"2018-09-05","close":621752.5},{"date":"2018-09-06","close":625216.3125},{"date":"2018-09-07","close":623484.375},{"date":"2018-09-10","close":615690.8125},{"date":"2018-09-11","close":619154.5625},{"date":"2018-09-12","close":618288.6875},{"date":"2018-09-13","close":615690.8125},{"date":"2018-09-14","close":620886.625},{"date":"2018-09-17","close":618288.6875},{"date":"2018-09-18","close":615690.8125},{"date":"2018-09-19","close":613958.875},{"date":"2018-09-20","close":610495.0625},{"date":"2018-09-21","close":628680.0625},{"date":"2018-09-27","close":640803.375},{"date":"2018-09-28","close":646865.0},{"date":"2018-10-01","close":638205.5625},{"date":"2018-10-02","close":626948.1875},{"date":"2018-10-04","close":621752.5},{"date":"2018-10-05","close":613958.875},{"date":"2018-10-08","close":607897.375},{"date":"2018-10-10","close":596639.875},{"date":"2018-10-11","close":580186.75},{"date":"2018-10-12","close":577589.0},{"date":"2018-10-15","close":590578.25},{"date":"2018-10-16","close":585382.5},{"date":"2018-10-17","close":589712.3125},{"date":"2018-10-18","close":576723.0},{"date":"2018-10-19","close":574125.1875},{"date":"2018-10-22","close":578454.9375},{"date":"2018-10-23","close":565465.6875},{"date":"2018-10-24","close":594042.0625},{"date":"2018-10-25","close":594042.0625},{"date":"2018-10-26","close":584516.5625},{"date":"2018-10-29","close":578454.9375},{"date":"2018-10-30","close":578454.9375},{"date":"2018-10-31","close":570661.5},{"date":"2018-11-01","close":566331.6875},{"date":"2018-11-02","close":573259.25},{"date":"2018-11-05","close":567197.5},{"date":"2018-11-06","close":574991.1875},{"date":"2018-11-07","close":590578.25},{"date":"2018-11-08","close":589712.3125},{"date":"2018-11-09","close":572393.25},{"date":"2018-11-12","close":570661.5},{"date":"2018-11-13","close":570661.5},{"date":"2018-11-14","close":587980.4375},{"date":"2018-11-15","close":600969.625},{"date":"2018-11-16","close":620886.625},{"date":"2018-11-19","close":616556.8125},{"date":"2018-11-20","close":626082.1875},{"date":"2018-11-21","close":629546.0625},{"date":"2018-11-22","close":630411.9375},{"date":"2018-11-23","close":632143.875},{"date":"2018-11-26","close":653792.625},{"date":"2018-11-27","close":654658.5625},{"date":"2018-11-28","close":639071.4375},{"date":"2018-11-29","close":630411.9375},{"date":"2018-11-30","close":641669.3125},{"date":"2018-12-03","close":631277.9375},{"date":"2018-12-04","close":633875.875},{"date":"2018-12-05","close":641669.3125},{"date":"2018-12-06","close":637339.5625},{"date":"2018-12-07","close":633009.8125},{"date":"2018-12-10","close":637339.5625},{"date":"2018-12-11","close":637339.5625},{"date":"2018-12-12","close":639071.4375},{"date":"2018-12-13","close":645133.125},{"date":"2018-12-14","close":643401.25},{"date":"2018-12-17","close":644267.125},{"date":"2018-12-18","close":639937.4375},{"date":"2018-12-19","close":640803.375},{"date":"2018-12-20","close":652060.6875},{"date":"2018-12-21","close":646865.0},{"date":"2018-12-24","close":627814.0625},{"date":"2018-12-26","close":625216.3125},{"date":"2018-12-27","close":630029.0625},{"date":"2018-12-28","close":633529.1875},{"date":"2019-01-02","close":626528.875},{"date":"2019-01-03","close":635279.3125},{"date":"2019-01-04","close":672030.875},{"date":"2019-01-07","close":665030.625},{"date":"2019-01-08","close":679031.25},{"date":"2019-01-09","close":682531.3125},{"date":"2019-01-10","close":673781.0},{"date":"2019-01-11","close":687781.5625},{"date":"2019-01-14","close":692156.8125},{"date":"2019-01-15","close":684281.5625},{"date":"2019-01-16","close":674656.0},{"date":"2019-01-17","close":675531.0},{"date":"2019-01-18","close":672030.875},{"date":"2019-01-21","close":669405.8125},{"date":"2019-01-22","close":686031.5625},{"date":"2019-01-23","close":700032.1875},{"date":"2019-01-24","close":686031.5625},{"date":"2019-01-25","close":676406.1875},{"date":"2019-01-28","close":673781.0},{"date":"2019-01-29","close":682531.3125},{"date":"2019-01-30","close":680781.3125},{"date":"2019-01-31","close":681656.375},{"date":"2019-02-01","close":677281.1875},{"date":"2019-02-07","close":670280.8125},{"date":"2019-02-08","close":686031.5625},{"date":"2019-02-11","close":689531.6875},{"date":"2019-02-12","close":680781.3125},{"date":"2019-02-13","close":685156.5625},{"date":"2019-02-14","close":698282.125},{"date":"2019-02-15","close":693031.875},{"date":"2019-02-18","close":679031.25},{"date":"2019-02-19","close":675531.0},{"date":"2019-02-20","close":672030.875},{"date":"2019-02-21","close":668530.8125},{"date":"2019-02-22","close":665905.6875},{"date":"2019-02-25","close":665905.6875},{"date":"2019-02-26","close":670280.8125},{"date":"2019-02-27","close":672030.875},{"date":"2019-02-28","close":668530.8125},{"date":"2019-03-04","close":664155.5},{"date":"2019-03-05","close":672030.875},{"date":"2019-03-06","close":670280.8125},{"date":"2019-03-07","close":667655.75},{"date":"2019-03-08","close":665905.6875},{"date":"2019-03-11","close":669405.8125},{"date":"2019-03-12","close":671155.9375},{"date":"2019-03-13","close":672906.0},{"date":"2019-03-14","close":675531.0},{"date":"2019-03-15","close":678156.25},{"date":"2019-03-18","close":684281.5625},{"date":"2019-03-19","close":681656.375},{"date":"2019-03-20","close":674656.0},{"date":"2019-03-21","close":657155.25},{"date":"2019-03-22","close":653655.0625},{"date":"2019-03-25","close":658030.25},{"date":"2019-03-26","close":660655.4375},{"date":"2019-03-27","close":666780.625},{"date":"2019-03-28","close":665905.6875},{"date":"2019-03-29","close":674656.0},{"date":"2019-04-01","close":664155.5},{"date":"2019-04-02","close":656280.125},{"date":"2019-04-03","close":654530.0625},{"date":"2019-04-04","close":653655.0625},{"date":"2019-04-05","close":651905.0},{"date":"2019-04-08","close":649279.875},{"date":"2019-04-09","close":647529.8125},{"date":"2019-04-10","close":648404.8125},{"date":"2019-04-11","close":651905.0},{"date":"2019-04-12","close":652780.0625},{"date":"2019-04-15","close":655405.1875},{"date":"2019-04-16","close":646654.8125},{"date":"2019-04-17","close":642279.5625},{"date":"2019-04-18","close":635279.3125},{"date":"2019-04-19","close":636154.25},{"date":"2019-04-22","close":637029.25},{"date":"2019-04-23","close":637029.25},{"date":"2019-04-24","close":633529.1875},{"date":"2019-04-25","close":633529.1875},{"date":"2019-04-26","close":631779.0625},{"date":"2019-04-29","close":643154.6875},{"date":"2019-04-30","close":635279.3125},{"date":"2019-05-02","close":635279.3125},{"date":"2019-05-03","close":630029.0625},{"date":"2019-05-07","close":627403.9375},{"date":"2019-05-08","close":630029.0625},{"date":"2019-05-09","close":610778.125},{"date":"2019-05-10","close":614278.3125},{"date":"2019-05-13","close":611653.125},{"date":"2019-05-14","close":608152.9375},{"date":"2019-05-15","close":617778.4375},{"date":"2019-05-16","close":638779.375},{"date":"2019-05-17","close":632654.125},{"date":"2019-05-20","close":630029.0625},{"date":"2019-05-21","close":637904.375},{"date":"2019-05-22","close":632654.125},{"date":"2019-05-23","close":635279.3125},{"date":"2019-05-24","close":637029.25},{"date":"2019-05-27","close":624778.75},{"date":"2019-05-28","close":617778.4375},{"date":"2019-05-29","close":629153.9375},{"date":"2019-05-30","close":619528.5},{"date":"2019-05-31","close":622153.75},{"date":"2019-06-03","close":623028.6875},{"date":"2019-06-04","close":622153.75},{"date":"2019-06-05","close":616028.375},{"date":"2019-06-07","close":607278.0},{"date":"2019-06-10","close":616903.375},{"date":"2019-06-11","close":619528.5},{"date":"2019-06-12","close":624778.75},{"date":"2019-06-13","close":625653.8125},{"date":"2019-06-14","close":623028.6875},{"date":"2019-06-17","close":624778.75},{"date":"2019-06-18","close":619528.5},{"date":"2019-06-19","close":615153.3125},{"date":"2019-06-20","close":615153.3125},{"date":"2019-06-21","close":611653.125},{"date":"2019-06-24","close":606402.9375},{"date":"2019-06-25","close":603777.8125},{"date":"2019-06-26","close":602027.6875},{"date":"2019-06-27","close":604652.8125},{"date":"2019-06-28","close":599402.625},{"date":"2019-07-01","close":595902.375},{"date":"2019-07-02","close":600277.5625},{"date":"2019-07-03","close":601152.625},{"date":"2019-07-04","close":600277.5625},{"date":"2019-07-05","close":604652.8125},{"date":"2019-07-08","close":595902.375},{"date":"2019-07-09","close":593277.3125},{"date":"2019-07-10","close":591527.25},{"date":"2019-07-11","close":596777.5625},{"date":"2019-07-12","close":592402.1875},{"date":"2019-07-15","close":583651.875},{"date":"2019-07-16","close":585401.9375},{"date":"2019-07-17","close":578401.625},{"date":"2019-07-18","close":579276.6875},{"date":"2019-07-19","close":581026.8125},{"date":"2019-07-22","close":574026.375},{"date":"2019-07-23","close":581026.8125},{"date":"2019-07-24","close":584526.9375},{"date":"2019-07-25","close":584526.9375},{"date":"2019-07-26","close":575776.5},{"date":"2019-07-29","close":567901.1875},{"date":"2019-07-30","close":566151.0625},{"date":"2019-07-31","close":564401.0},{"date":"2019-08-01","close":560025.875},{"date":"2019-08-02","close":551275.375},{"date":"2019-08-05","close":538149.6875},{"date":"2019-08-06","close":541649.9375},{"date":"2019-08-07","close":533774.5625},{"date":"2019-08-08","close":537274.75},{"date":"2019-08-09","close":537274.75},{"date":"2019-08-12","close":533774.5625},{"date":"2019-08-13","close":532899.5},{"date":"2019-08-14","close":526774.25},{"date":"2019-08-16","close":510148.5312},{"date":"2019-08-19","close":509273.5312},{"date":"2019-08-20","close":511023.5625},{"date":"2019-08-21","close":513648.6562},{"date":"2019-08-22","close":508398.4375},{"date":"2019-08-23","close":497897.9062},{"date":"2019-08-26","close":489147.5},{"date":"2019-08-27","close":482147.1875},{"date":"2019-08-28","close":493522.6562},{"date":"2019-08-29","close":496147.8125},{"date":"2019-08-30","close":499647.9375},{"date":"2019-09-02","close":500523.0312},{"date":"2019-09-03","close":500523.0312},{"date":"2019-09-04","close":505773.3125},{"date":"2019-09-05","close":498772.9688},{"date":"2019-09-06","close":497022.8438},{"date":"2019-09-09","close":495272.7188},{"date":"2019-09-10","close":495272.7188},{"date":"2019-09-11","close":495272.7188},{"date":"2019-09-16","close":509273.5312},{"date":"2019-09-17","close":512773.5625},{"date":"2019-09-18","close":518898.9375},{"date":"2019-09-19","close":511023.5625},{"date":"2019-09-20","close":519773.9375},{"date":"2019-09-23","close":515398.75},{"date":"2019-09-24","close":515398.75},{"date":"2019-09-25","close":511023.5625},{"date":"2019-09-26","close":509273.5312},{"date":"2019-09-27","close":506648.375},{"date":"2019-09-30","close":510148.5312},{"date":"2019-10-01","close":508398.4375},{"date":"2019-10-02","close":497897.9062},{"date":"2019-10-04","close":491772.625},{"date":"2019-10-07","close":499647.9375},{"date":"2019-10-08","close":497897.9062},{"date":"2019-10-10","close":492647.6875},{"date":"2019-10-11","close":491772.625},{"date":"2019-10-14","close":497897.9062},{"date":"2019-10-15","close":503148.1562},{"date":"2019-10-16","close":506648.375},{"date":"2019-10-17","close":506648.375},{"date":"2019-10-18","close":510148.5312},{"date":"2019-10-21","close":510148.5312},{"date":"2019-10-22","close":508398.4375},{"date":"2019-10-23","close":500523.0312},{"date":"2019-10-24","close":503148.1562},{"date":"2019-10-25","close":497897.9062},{"date":"2019-10-28","close":498772.9688},{"date":"2019-10-29","close":493522.6562},{"date":"2019-10-30","close":496147.8125},{"date":"2019-10-31","close":494397.6875},{"date":"2019-11-01","close":497022.8438},{"date":"2019-11-04","close":504023.2188},{"date":"2019-11-05","close":504898.25},{"date":"2019-11-06","close":503148.1562},{"date":"2019-11-07","close":508398.4375},{"date":"2019-11-08","close":505773.3125},{"date":"2019-11-11","close":508398.4375},{"date":"2019-11-12","close":506648.375},{"date":"2019-11-13","close":503148.1562},{"date":"2019-11-14","close":498772.9688},{"date":"2019-11-15","close":500523.0312},{"date":"2019-11-18","close":498772.9688},{"date":"2019-11-19","close":493522.6562},{"date":"2019-11-20","close":492647.6875},{"date":"2019-11-21","close":484772.25},{"date":"2019-11-22","close":482147.1875},{"date":"2019-11-25","close":483897.3125},{"date":"2019-11-26","close":495272.7188},{"date":"2019-11-27","close":493522.6562},{"date":"2019-11-28","close":497022.8438},{"date":"2019-11-29","close":487397.375},{"date":"2019-12-02","close":486522.4062},{"date":"2019-12-03","close":482147.1875},{"date":"2019-12-04","close":478647.0312},{"date":"2019-12-05","close":475146.875},{"date":"2019-12-06","close":472521.7188},{"date":"2019-12-09","close":462896.3125},{"date":"2019-12-10","close":460271.1875},{"date":"2019-12-11","close":468146.5625},{"date":"2019-12-12","close":476021.9375},{"date":"2019-12-13","close":481272.1875},{"date":"2019-12-16","close":479522.0625},{"date":"2019-12-17","close":479522.0625},{"date":"2019-12-18","close":483022.25},{"date":"2019-12-19","close":486522.4062},{"date":"2019-12-20","close":474271.7812},{"date":"2019-12-23","close":485647.3438},{"date":"2019-12-24","close":480397.0938},{"date":"2019-12-26","close":485647.3438},{"date":"2019-12-27","close":494961.125},{"date":"2019-12-30","close":491412.9688},{"date":"2020-01-02","close":486977.875},{"date":"2020-01-03","close":486090.8438},{"date":"2020-01-06","close":477220.625},{"date":"2020-01-07","close":478994.625},{"date":"2020-01-08","close":465689.25},{"date":"2020-01-09","close":465689.25},{"date":"2020-01-10","close":465689.25},{"date":"2020-01-13","close":473672.5},{"date":"2020-01-14","close":479881.6875},{"date":"2020-01-15","close":484316.7812},{"date":"2020-01-16","close":480768.6562},{"date":"2020-01-17","close":482542.7812},{"date":"2020-01-20","close":477220.625},{"date":"2020-01-21","close":476333.5625},{"date":"2020-01-22","close":479881.6875},{"date":"2020-01-23","close":474559.5312},{"date":"2020-01-28","close":464802.2188},{"date":"2020-01-29","close":460367.0938},{"date":"2020-01-30","close":455931.9688},{"date":"2020-01-31","close":449722.75},{"date":"2020-02-03","close":443513.5625},{"date":"2020-02-04","close":442183.0312},{"date":"2020-02-05","close":445287.625},{"date":"2020-02-06","close":472785.4375},{"date":"2020-02-07","close":467463.3125},{"date":"2020-02-10","close":468350.3125},{"date":"2020-02-11","close":471898.4062},{"date":"2020-02-12","close":474559.5312},{"date":"2020-02-13","close":470124.4062},{"date":"2020-02-14","close":471011.375},{"date":"2020-02-17","close":476333.5625},{"date":"2020-02-18","close":467463.3125},{"date":"2020-02-19","close":461254.125},{"date":"2020-02-20","close":457706.0},{"date":"2020-02-21","close":454157.9062},{"date":"2020-02-24","close":482542.7812},{"date":"2020-02-25","close":460367.0938},{"date":"2020-02-26","close":455044.9062},{"date":"2020-02-27","close":455044.9062},{"date":"2020-02-28","close":440852.4688},{"date":"2020-03-02","close":435530.3125},{"date":"2020-03-03","close":435086.8125},{"date":"2020-03-04","close":457706.0},{"date":"2020-03-05","close":463915.2188},{"date":"2020-03-06","close":455931.9688},{"date":"2020-03-09","close":455931.9688},{"date":"2020-03-10","close":435530.3125},{"date":"2020-03-11","close":431982.2188},{"date":"2020-03-12","close":431982.2188},{"date":"2020-03-13","close":410693.5625},{"date":"2020-03-16","close":414241.6875},{"date":"2020-03-17","close":408032.4688},{"date":"2020-03-18","close":395170.5938},{"date":"2020-03-19","close":384969.8125},{"date":"2020-03-20","close":410693.5625},{"date":"2020-03-23","close":386300.3125},{"date":"2020-03-24","close":407589.0},{"date":"2020-03-25","close":414241.6875},{"date":"2020-03-26","close":412911.1562},{"date":"2020-03-27","close":409363.0},{"date":"2020-03-30","close":416015.75},{"date":"2020-03-31","close":421781.4062},{"date":"2020-04-01","close":419120.3125},{"date":"2020-04-02","close":438191.4375},{"date":"2020-04-03","close":449722.75},{"date":"2020-04-06","close":483429.7812},{"date":"2020-04-07","close":482542.7812},{"date":"2020-04-08","close":474559.5312},{"date":"2020-04-09","close":474559.5312},{"date":"2020-04-10","close":465689.25},{"date":"2020-04-13","close":471898.4062},{"date":"2020-04-14","close":471898.4062},{"date":"2020-04-16","close":476333.5625},{"date":"2020-04-17","close":475446.5312},{"date":"2020-04-20","close":475446.5312},{"date":"2020-04-21","close":466576.2812},{"date":"2020-04-22","close":471898.4062},{"date":"2020-04-23","close":478994.625},{"date":"2020-04-24","close":478107.5938},{"date":"2020-04-27","close":489639.0},{"date":"2020-04-28","close":486090.8438},{"date":"2020-04-29","close":483429.7812},{"date":"2020-05-04","close":471011.375},{"date":"2020-05-06","close":474559.5312},{"date":"2020-05-07","close":473672.5},{"date":"2020-05-08","close":476333.5625},{"date":"2020-05-11","close":473672.5},{"date":"2020-05-12","close":470124.4062},{"date":"2020-05-13","close":477220.625},{"date":"2020-05-14","close":473672.5},{"date":"2020-05-15","close":522459.0},{"date":"2020-05-18","close":533103.3125},{"date":"2020-05-19","close":511814.6562},{"date":"2020-05-20","close":510040.5938},{"date":"2020-05-21","close":510040.5938},{"date":"2020-05-22","close":506492.4375},{"date":"2020-05-25","close":502057.2812},{"date":"2020-05-26","close":502944.3438},{"date":"2020-05-27","close":503831.375},{"date":"2020-05-28","close":497622.25},{"date":"2020-05-29","close":488751.9375},{"date":"2020-06-01","close":495848.1562},{"date":"2020-06-02","close":497622.25},{"date":"2020-06-03","close":499396.2812},{"date":"2020-06-04","close":503831.375},{"date":"2020-06-05","close":506492.4375},{"date":"2020-06-08","close":515362.7812},{"date":"2020-06-09","close":519797.8438},{"date":"2020-06-10","close":523346.0312},{"date":"2020-06-11","close":513588.75},{"date":"2020-06-12","close":516249.875},{"date":"2020-06-15","close":486977.875},{"date":"2020-06-16","close":510927.6562},{"date":"2020-06-17","close":518023.875},{"date":"2020-06-18","close":506492.4375},{"date":"2020-06-19","close":520684.9375},{"date":"2020-06-22","close":511814.6562},{"date":"2020-06-23","close":509153.5625},{"date":"2020-06-24","close":507379.5},{"date":"2020-06-25","close":495848.1562},{"date":"2020-06-26","close":496735.1875},{"date":"2020-06-29","close":488751.9375},{"date":"2020-06-30","close":494074.0625},{"date":"2020-07-01","close":499396.2812},{"date":"2020-07-02","close":502057.2812},{"date":"2020-07-03","close":508266.5625},{"date":"2020-07-06","close":507379.5},{"date":"2020-07-07","close":501170.25},{"date":"2020-07-08","close":502944.3438},{"date":"2020-07-09","close":510927.6562},{"date":"2020-07-10","close":508266.5625},{"date":"2020-07-13","close":504718.4062},{"date":"2020-07-14","close":501170.25},{"date":"2020-07-15","close":510040.5938},{"date":"2020-07-16","close":506492.4375},{"date":"2020-07-17","close":502944.3438},{"date":"2020-07-20","close":499396.2812},{"date":"2020-07-21","close":497622.25},{"date":"2020-07-22","close":497622.25},{"date":"2020-07-23","close":494961.125},{"date":"2020-07-24","close":489639.0},{"date":"2020-07-27","close":493187.0938},{"date":"2020-07-28","close":493187.0938},{"date":"2020-07-29","close":494074.0625},{"date":"2020-07-30","close":493187.0938},{"date":"2020-07-31","close":494961.125},{"date":"2020-08-03","close":503831.375},{"date":"2020-08-04","close":504718.4062},{"date":"2020-08-05","close":502057.2812},{"date":"2020-08-06","close":504718.4062},{"date":"2020-08-07","close":503831.375},{"date":"2020-08-10","close":508266.5625},{"date":"2020-08-11","close":523346.0312},{"date":"2020-08-12","close":536651.4375},{"date":"2020-08-13","close":531329.25},{"date":"2020-08-14","close":526007.125},{"date":"2020-08-18","close":517136.875},{"date":"2020-08-19","close":527781.125},{"date":"2020-08-20","close":509153.5625},{"date":"2020-08-21","close":518910.9062},{"date":"2020-08-24","close":527781.125},{"date":"2020-08-25","close":530442.1875},{"date":"2020-08-26","close":524233.0938},{"date":"2020-08-27","close":514475.7188},{"date":"2020-08-28","close":540199.5},{"date":"2020-08-31","close":533990.3125},{"date":"2020-09-01","close":533990.3125},{"date":"2020-09-02","close":528668.1875},{"date":"2020-09-03","close":525120.0625},{"date":"2020-09-04","close":515362.7812},{"date":"2020-09-07","close":516249.875},{"date":"2020-09-08","close":516249.875},{"date":"2020-09-09","close":520684.9375},{"date":"2020-09-10","close":528668.1875},{"date":"2020-09-11","close":522459.0},{"date":"2020-09-14","close":523346.0312},{"date":"2020-09-15","close":519797.8438},{"date":"2020-09-16","close":518910.9062},{"date":"2020-09-17","close":512701.7188},{"date":"2020-09-18","close":522459.0},{"date":"2020-09-21","close":518023.875},{"date":"2020-09-22","close":511814.6562},{"date":"2020-09-23","close":511814.6562},{"date":"2020-09-24","close":497622.25},{"date":"2020-09-25","close":498509.2188},{"date":"2020-09-28","close":505605.4688},{"date":"2020-09-29","close":503831.375},{"date":"2020-10-05","close":510040.5938},{"date":"2020-10-06","close":510927.6562},{"date":"2020-10-07","close":510040.5938},{"date":"2020-10-08","close":510927.6562},{"date":"2020-10-12","close":511814.6562},{"date":"2020-10-13","close":506492.4375},{"date":"2020-10-14","close":500283.25},{"date":"2020-10-15","close":500283.25},{"date":"2020-10-16","close":496735.1875},{"date":"2020-10-19","close":498509.2188},{"date":"2020-10-20","close":490526.0312},{"date":"2020-10-21","close":502944.3438},{"date":"2020-10-22","close":503831.375},{"date":"2020-10-23","close":502944.3438},{"date":"2020-10-26","close":495848.1562},{"date":"2020-10-27","close":491412.9688},{"date":"2020-10-28","close":492300.0312},{"date":"2020-10-29","close":486090.8438},{"date":"2020-10-30","close":471898.4062},{"date":"2020-11-02","close":474559.5312},{"date":"2020-11-03","close":479881.6875},{"date":"2020-11-04","close":481655.7188},{"date":"2020-11-05","close":486090.8438},{"date":"2020-11-06","close":483429.7812},{"date":"2020-11-09","close":487864.9375},{"date":"2020-11-10","close":483429.7812},{"date":"2020-11-11","close":503831.375},{"date":"2020-11-12","close":498509.2188},{"date":"2020-11-13","close":493187.0938},{"date":"2020-11-16","close":494074.0625},{"date":"2020-11-17","close":498509.2188},{"date":"2020-11-18","close":493187.0938},{"date":"2020-11-19","close":489639.0},{"date":"2020-11-20","close":491412.9688},{"date":"2020-11-23","close":492300.0312},{"date":"2020-11-24","close":489639.0},{"date":"2020-11-25","close":491412.9688},{"date":"2020-11-26","close":487864.9375},{"date":"2020-11-27","close":497622.25},{"date":"2020-11-30","close":493187.0938},{"date":"2020-12-01","close":494961.125},{"date":"2020-12-02","close":494961.125},{"date":"2020-12-03","close":494961.125},{"date":"2020-12-04","close":491412.9688},{"date":"2020-12-07","close":493187.0938},{"date":"2020-12-08","close":490526.0312},{"date":"2020-12-09","close":492300.0312},{"date":"2020-12-10","close":489639.0},{"date":"2020-12-11","close":492300.0312},{"date":"2020-12-14","close":491412.9688},{"date":"2020-12-15","close":492300.0312},{"date":"2020-12-16","close":494074.0625},{"date":"2020-12-17","close":493187.0938},{"date":"2020-12-18","close":493187.0938},{"date":"2020-12-21","close":498509.2188},{"date":"2020-12-22","close":506492.4375},{"date":"2020-12-23","close":509153.5625},{"date":"2020-12-24","close":512701.7188},{"date":"2020-12-28","close":518910.9062},{"date":"2020-12-29","close":516212.875},{"date":"2020-12-30","close":518910.875},{"date":"2021-01-04","close":509917.5625},{"date":"2021-01-05","close":515313.5938},{"date":"2021-01-06","close":515313.5938},{"date":"2021-01-07","close":515313.5938},{"date":"2021-01-08","close":522508.1875},{"date":"2021-01-11","close":514414.2188},{"date":"2021-01-12","close":514414.2188},{"date":"2021-01-13","close":522508.1875},{"date":"2021-01-14","close":520709.5625},{"date":"2021-01-15","close":515313.5938},{"date":"2021-01-18","close":503622.3438},{"date":"2021-01-19","close":504521.6875},{"date":"2021-01-20","close":504521.6875},{"date":"2021-01-21","close":508118.875},{"date":"2021-01-22","close":511716.25},{"date":"2021-01-25","close":523407.5938},{"date":"2021-01-26","close":516212.875},{"date":"2021-01-27","close":523407.5938},{"date":"2021-01-28","close":515313.5938},{"date":"2021-01-29","close":504521.6875},{"date":"2021-02-01","close":509917.5625},{"date":"2021-02-02","close":509018.2188},{"date":"2021-02-03","close":509917.5625},{"date":"2021-02-04","close":509018.2188},{"date":"2021-02-05","close":511716.25},{"date":"2021-02-08","close":515313.5938},{"date":"2021-02-09","close":518910.875},{"date":"2021-02-10","close":517112.2188},{"date":"2021-02-15","close":518011.5625},{"date":"2021-02-16","close":522508.1875},{"date":"2021-02-17","close":519810.2188},{"date":"2021-02-18","close":518011.5625},{"date":"2021-02-19","close":515313.5938},{"date":"2021-02-22","close":514414.2188},{"date":"2021-02-23","close":512615.5938},{"date":"2021-02-24","close":505420.9688},{"date":"2021-02-25","close":508118.875},{"date":"2021-02-26","close":503622.3438},{"date":"2021-03-02","close":511716.25},{"date":"2021-03-03","close":521608.8438},{"date":"2021-03-04","close":521608.8438},{"date":"2021-03-05","close":519810.2188},{"date":"2021-03-08","close":520709.5625},{"date":"2021-03-09","close":524306.875},{"date":"2021-03-10","close":537796.6875},{"date":"2021-03-11","close":540494.6875},{"date":"2021-03-12","close":527004.75},{"date":"2021-03-15","close":521608.8438},{"date":"2021-03-16","close":524306.875},{"date":"2021-03-17","close":527004.75},{"date":"2021-03-18","close":525206.1875},{"date":"2021-03-19","close":527004.75},{"date":"2021-03-22","close":524306.875},{"date":"2021-03-23","close":523407.5938},{"date":"2021-03-24","close":518011.5625},{"date":"2021-03-25","close":513514.875},{"date":"2021-03-26","close":511716.25},{"date":"2021-03-29","close":516212.875},{"date":"2021-03-30","close":518011.5625},{"date":"2021-03-31","close":512615.5938},{"date":"2021-04-01","close":512615.5938},{"date":"2021-04-02","close":513514.875},{"date":"2021-04-05","close":511716.25},{"date":"2021-04-06","close":510816.9062},{"date":"2021-04-07","close":513514.875},{"date":"2021-04-08","close":510816.9062},{"date":"2021-04-09","close":513514.875},{"date":"2021-04-12","close":517112.2188},{"date":"2021-04-13","close":516212.875},{"date":"2021-04-14","close":516212.875},{"date":"2021-04-15","close":512615.5938},{"date":"2021-04-16","close":512615.5938},{"date":"2021-04-19","close":514414.2188},{"date":"2021-04-20","close":515313.5938},{"date":"2021-04-21","close":509917.5625},{"date":"2021-04-22","close":505420.9688},{"date":"2021-04-23","close":504521.6875},{"date":"2021-04-26","close":506320.3125},{"date":"2021-04-27","close":504521.6875},{"date":"2021-04-28","close":498226.3125},{"date":"2021-04-29","close":495528.4062},{"date":"2021-04-30","close":499125.6875},{"date":"2021-05-03","close":493729.75},{"date":"2021-05-04","close":482038.5},{"date":"2021-05-06","close":479340.5312},{"date":"2021-05-07","close":485635.8125},{"date":"2021-05-10","close":491031.75},{"date":"2021-05-11","close":495528.4062},{"date":"2021-05-12","close":492830.4062},{"date":"2021-05-13","close":494629.0938},{"date":"2021-05-14","close":491931.0938},{"date":"2021-05-17","close":490132.4375},{"date":"2021-05-18","close":497327.0938},{"date":"2021-05-20","close":499125.6875},{"date":"2021-05-21","close":493729.75},{"date":"2021-05-24","close":491931.0938},{"date":"2021-05-25","close":491931.0938},{"date":"2021-05-26","close":488333.7812},{"date":"2021-05-27","close":480239.875},{"date":"2021-05-28","close":487434.4375},{"date":"2021-05-31","close":491031.75},{"date":"2021-06-01","close":495528.4062},{"date":"2021-06-02","close":492830.4062},{"date":"2021-06-03","close":491031.75},{"date":"2021-06-04","close":489233.1562},{"date":"2021-06-07","close":489233.1562},{"date":"2021-06-08","close":490132.4375},{"date":"2021-06-09","close":488333.7812},{"date":"2021-06-10","close":488333.7812},{"date":"2021-06-11","close":487434.4375},{"date":"2021-06-14","close":491931.0938},{"date":"2021-06-15","close":493729.75},{"date":"2021-06-16","close":498226.3125},{"date":"2021-06-17","close":494629.0938},{"date":"2021-06-18","close":489233.1562},{"date":"2021-06-21","close":488333.7812},{"date":"2021-06-22","close":491931.0938},{"date":"2021-06-23","close":489233.1562},{"date":"2021-06-24","close":488333.7812},{"date":"2021-06-25","close":488333.7812},{"date":"2021-06-28","close":489233.1562},{"date":"2021-06-29","close":488333.7812},{"date":"2021-06-30","close":489233.1562},{"date":"2021-07-01","close":486535.1562},{"date":"2021-07-02","close":486535.1562},{"date":"2021-07-05","close":487434.4375},{"date":"2021-07-06","close":487434.4375},{"date":"2021-07-07","close":484736.4688},{"date":"2021-07-08","close":480239.875},{"date":"2021-07-09","close":471246.625},{"date":"2021-07-12","close":475743.2188},{"date":"2021-07-13","close":477541.875},{"date":"2021-07-14","close":474843.9062},{"date":"2021-07-15","close":501823.6562},{"date":"2021-07-16","close":501823.6562},{"date":"2021-07-19","close":500025.0312},{"date":"2021-07-20","close":500924.3125},{"date":"2021-07-21","close":494629.0938},{"date":"2021-07-22","close":489233.1562},{"date":"2021-07-23","close":490132.4375},{"date":"2021-07-26","close":482038.5},{"date":"2021-07-27","close":479340.5312},{"date":"2021-07-28","close":474843.9062},{"date":"2021-07-29","close":485635.8125},{"date":"2021-07-30","close":484736.4688},{"date":"2021-08-02","close":483837.1875},{"date":"2021-08-03","close":480239.875},{"date":"2021-08-04","close":482937.8438},{"date":"2021-08-05","close":482937.8438},{"date":"2021-08-06","close":480239.875},{"date":"2021-08-09","close":485635.8125},{"date":"2021-08-10","close":481139.2188},{"date":"2021-08-11","close":476642.5938},{"date":"2021-08-12","close":476642.5938},{"date":"2021-08-13","close":470347.3125},{"date":"2021-08-17","close":470347.3125},{"date":"2021-08-18","close":471246.625},{"date":"2021-08-19","close":461354.0312},{"date":"2021-08-20","close":455058.75},{"date":"2021-08-23","close":455958.0625},{"date":"2021-08-24","close":474843.9062},{"date":"2021-08-25","close":468548.625},{"date":"2021-08-26","close":465850.6562},{"date":"2021-08-27","close":466750.0},{"date":"2021-08-30","close":467649.3438},{"date":"2021-08-31","close":464951.3438},{"date":"2021-09-01","close":474843.9062},{"date":"2021-09-02","close":470347.3125},{"date":"2021-09-03","close":468548.625},{"date":"2021-09-06","close":468548.625},{"date":"2021-09-07","close":465850.6562},{"date":"2021-09-08","close":463152.6875},{"date":"2021-09-09","close":458656.0625},{"date":"2021-09-10","close":459555.375},{"date":"2021-09-13","close":454159.4688},{"date":"2021-09-14","close":457756.75},{"date":"2021-09-15","close":456857.4062},{"date":"2021-09-16","close":455058.75},{"date":"2021-09-17","close":460454.7188},{"date":"2021-09-23","close":454159.4688},{"date":"2021-09-24","close":451461.4688},{"date":"2021-09-27","close":450562.125},{"date":"2021-09-28","close":444716.5312},{"date":"2021-09-29","close":440669.5625},{"date":"2021-09-30","close":442468.2188},{"date":"2021-10-01","close":438870.9062},{"date":"2021-10-05","close":439320.5625},{"date":"2021-10-06","close":436172.9062},{"date":"2021-10-07","close":442917.8438},{"date":"2021-10-08","close":440219.875},{"date":"2021-10-12","close":426730.0312},{"date":"2021-10-13","close":430327.3125},{"date":"2021-10-14","close":435273.5938},{"date":"2021-10-15","close":439770.25},{"date":"2021-10-18","close":437072.2188},{"date":"2021-10-19","close":440669.5625},{"date":"2021-10-20","close":437072.2188},{"date":"2021-10-21","close":438421.25},{"date":"2021-10-22","close":436172.9062},{"date":"2021-10-25","close":437971.5625},{"date":"2021-10-26","close":439770.25},{"date":"2021-10-27","close":439320.5625},{"date":"2021-10-28","close":436172.9062},{"date":"2021-10-29","close":432575.5938},{"date":"2021-11-01","close":433924.5938},{"date":"2021-11-02","close":434374.25},{"date":"2021-11-03","close":426730.0312},{"date":"2021-11-04","close":426280.3438},{"date":"2021-11-05","close":424931.3438},{"date":"2021-11-08","close":425381.0312},{"date":"2021-11-09","close":423582.3438},{"date":"2021-11-10","close":414139.4375},{"date":"2021-11-11","close":418636.0938},{"date":"2021-11-12","close":419985.0625},{"date":"2021-11-15","close":424931.3438},{"date":"2021-11-16","close":423582.3438},{"date":"2021-11-17","close":414139.4375},{"date":"2021-11-18","close":415488.4375},{"date":"2021-11-19","close":414589.0938},{"date":"2021-11-22","close":419085.7188},{"date":"2021-11-23","close":415488.4375},{"date":"2021-11-24","close":415038.75},{"date":"2021-11-25","close":411891.125},{"date":"2021-11-26","close":407844.1875},{"date":"2021-11-29","close":407394.5},{"date":"2021-11-30","close":391656.2812},{"date":"2021-12-01","close":398401.25},{"date":"2021-12-02","close":407844.1875},{"date":"2021-12-03","close":406495.1875},{"date":"2021-12-06","close":409193.1562},{"date":"2021-12-07","close":412790.4688},{"date":"2021-12-08","close":412340.8438},{"date":"2021-12-09","close":414589.0938},{"date":"2021-12-10","close":410092.4688},{"date":"2021-12-13","close":410991.8125},{"date":"2021-12-14","close":419985.0625},{"date":"2021-12-15","close":415488.4375},{"date":"2021-12-16","close":414139.4375},{"date":"2021-12-17","close":418186.375},{"date":"2021-12-20","close":415488.4375},{"date":"2021-12-21","close":418186.375},{"date":"2021-12-22","close":417736.75},{"date":"2021-12-23","close":419535.4062},{"date":"2021-12-24","close":420884.375},{"date":"2021-12-27","close":419535.4062},{"date":"2021-12-28","close":422683.0312},{"date":"2021-12-29","close":423597.9375},{"date":"2021-12-30","close":417193.6875},{"date":"2022-01-03","close":451500.0},{"date":"2022-01-04","close":414448.9375},{"date":"2022-01-05","close":409874.5},{"date":"2022-01-06","close":402555.2812},{"date":"2022-01-07","close":410331.9375},{"date":"2022-01-10","close":423597.9375},{"date":"2022-01-11","close":413991.5312},{"date":"2022-01-12","close":414906.4062},{"date":"2022-01-13","close":413076.5938},{"date":"2022-01-14","close":401182.9375},{"date":"2022-01-17","close":401182.9375},{"date":"2022-01-18","close":398895.6562},{"date":"2022-01-19","close":397980.8125},{"date":"2022-01-20","close":401640.375},{"date":"2022-01-21","close":398895.6562},{"date":"2022-01-24","close":411704.25},{"date":"2022-01-25","close":405300.0},{"date":"2022-01-26","close":405300.0},{"date":"2022-01-27","close":393406.2812},{"date":"2022-01-28","close":400268.0},{"date":"2022-02-03","close":405300.0},{"date":"2022-02-04","close":413534.0625},{"date":"2022-02-07","close":415821.3125},{"date":"2022-02-08","close":415821.3125},{"date":"2022-02-09","close":415821.3125},{"date":"2022-02-10","close":420853.25},{"date":"2022-02-11","close":415821.3125},{"date":"2022-02-14","close":416736.2188},{"date":"2022-02-15","close":419938.3438},{"date":"2022-02-16","close":422225.5938},{"date":"2022-02-17","close":414906.4062},{"date":"2022-02-18","close":412619.1562},{"date":"2022-02-21","close":412619.1562},{"date":"2022-02-22","close":412619.1562},{"date":"2022-02-23","close":412619.1562},{"date":"2022-02-24","close":401182.9375},{"date":"2022-02-25","close":400268.0},{"date":"2022-02-28","close":400268.0},{"date":"2022-03-02","close":396151.0},{"date":"2022-03-03","close":401182.9375},{"date":"2022-03-04","close":401182.9375},{"date":"2022-03-07","close":393863.75},{"date":"2022-03-08","close":388374.3438},{"date":"2022-03-10","close":388374.3438},{"date":"2022-03-11","close":390204.125},{"date":"2022-03-14","close":387002.0312},{"date":"2022-03-15","close":387002.0312},{"date":"2022-03-16","close":387459.4375},{"date":"2022-03-17","close":387459.4375},{"date":"2022-03-18","close":392491.4062},{"date":"2022-03-21","close":392948.8438},{"date":"2022-03-22","close":396151.0},{"date":"2022-03-23","close":397980.8125},{"date":"2022-03-24","close":403470.1875},{"date":"2022-03-25","close":408044.6875},{"date":"2022-03-28","close":411246.8125},{"date":"2022-03-29","close":408044.6875},{"date":"2022-03-30","close":409417.0},{"date":"2022-03-31","close":408502.125},{"date":"2022-04-01","close":406672.3125},{"date":"2022-04-04","close":419938.3438},{"date":"2022-04-05","close":419023.4688},{"date":"2022-04-06","close":428172.4375},{"date":"2022-04-07","close":431374.5938},{"date":"2022-04-08","close":424970.2812},{"date":"2022-04-11","close":420395.7812},{"date":"2022-04-12","close":421768.125},{"date":"2022-04-13","close":422683.0312},{"date":"2022-04-14","close":426342.625},{"date":"2022-04-15","close":418108.5312},{"date":"2022-04-18","close":419938.3438},{"date":"2022-04-19","close":427714.9688},{"date":"2022-04-20","close":434576.75},{"date":"2022-04-21","close":434576.75},{"date":"2022-04-22","close":427257.5312},{"date":"2022-04-25","close":434119.2812},{"date":"2022-04-26","close":430917.1562},{"date":"2022-04-27","close":428172.4375},{"date":"2022-04-28","close":428172.4375},{"date":"2022-04-29","close":430002.2188},{"date":"2022-05-02","close":425427.75},{"date":"2022-05-03","close":417193.6875},{"date":"2022-05-04","close":419938.3438},{"date":"2022-05-06","close":416736.2188},{"date":"2022-05-09","close":448500.0},{"date":"2022-05-10","close":411246.8125},{"date":"2022-05-11","close":412161.7188},{"date":"2022-05-12","close":405757.4375},{"date":"2022-05-13","close":414906.4062},{"date":"2022-05-16","close":411246.8125},{"date":"2022-05-17","close":410331.9375},{"date":"2022-05-18","close":405300.0},{"date":"2022-05-19","close":393406.2812},{"date":"2022-05-20","close":411246.8125},{"date":"2022-05-23","close":415363.8438},{"date":"2022-05-24","close":412161.7188},{"date":"2022-05-25","close":408502.125},{"date":"2022-05-26","close":403012.7188},{"date":"2022-05-27","close":413991.5312},{"date":"2022-05-30","close":413991.5312},{"date":"2022-05-31","close":405300.0},{"date":"2022-06-02","close":403927.625},{"date":"2022-06-03","close":410331.9375},{"date":"2022-06-07","close":403012.7188},{"date":"2022-06-08","close":404842.5312},{"date":"2022-06-09","close":404385.0625},{"date":"2022-06-10","close":402555.2812},{"date":"2022-06-13","close":393863.75},{"date":"2022-06-14","close":391119.0625},{"date":"2022-06-15","close":394321.1562},{"date":"2022-06-16","close":392033.9375},{"date":"2022-06-17","close":392491.4062},{"date":"2022-06-20","close":392491.4062},{"date":"2022-06-21","close":393406.2812},{"date":"2022-06-22","close":386544.5625},{"date":"2022-06-23","close":386544.5625},{"date":"2022-06-24","close":395693.5312},{"date":"2022-06-27","close":397980.8125},{"date":"2022-06-28","close":394321.1562},{"date":"2022-06-29","close":389289.2812},{"date":"2022-06-30","close":387916.9062},{"date":"2022-07-01","close":392948.8438},{"date":"2022-07-04","close":400268.0},{"date":"2022-07-05","close":396151.0},{"date":"2022-07-06","close":393863.75},{"date":"2022-07-07","close":396608.4375},{"date":"2022-07-08","close":396608.4375},{"date":"2022-07-11","close":408959.5312},{"date":"2022-07-12","close":406672.3125},{"date":"2022-07-13","close":412619.1562},{"date":"2022-07-14","close":412619.1562},{"date":"2022-07-15","close":408959.5312},{"date":"2022-07-18","close":405300.0},{"date":"2022-07-19","close":423140.4688},{"date":"2022-07-20","close":417651.0625},{"date":"2022-07-21","close":413534.0625},{"date":"2022-07-22","close":411704.25},{"date":"2022-07-25","close":413534.0625},{"date":"2022-07-26","close":416278.75},{"date":"2022-07-27","close":412161.7188},{"date":"2022-07-28","close":413534.0625},{"date":"2022-07-29","close":411246.8125},{"date":"2022-08-01","close":408502.125},{"date":"2022-08-02","close":406214.8438},{"date":"2022-08-03","close":405300.0},{"date":"2022-08-04","close":399810.5938},{"date":"2022-08-05","close":404385.0625},{"date":"2022-08-08","close":412161.7188},{"date":"2022-08-09","close":428629.9062},{"date":"2022-08-10","close":426800.0938},{"date":"2022-08-11","close":429087.3438},{"date":"2022-08-12","close":428172.4375},{"date":"2022-08-16","close":431832.0},{"date":"2022-08-17","close":444183.1562},{"date":"2022-08-18","close":442810.8125},{"date":"2022-08-19","close":445098.0625},{"date":"2022-08-22","close":447385.3125},{"date":"2022-08-23","close":439151.1875},{"date":"2022-08-24","close":455619.375},{"date":"2022-08-25","close":451502.3438},{"date":"2022-08-26","close":450130.0312},{"date":"2022-08-29","close":442353.3438},{"date":"2022-08-30","close":441438.4688},{"date":"2022-08-31","close":438236.3125},{"date":"2022-09-01","close":432289.4688},{"date":"2022-09-02","close":435034.1562},{"date":"2022-09-05","close":435949.0938},{"date":"2022-09-06","close":432289.4688},{"date":"2022-09-07","close":425427.75},{"date":"2022-09-08","close":420853.25},{"date":"2022-09-13","close":428172.4375},{"date":"2022-09-14","close":425885.2188},{"date":"2022-09-15","close":418566.0},{"date":"2022-09-16","close":423597.9375},{"date":"2022-09-19","close":428172.4375},{"date":"2022-09-20","close":430917.1562},{"date":"2022-09-21","close":426342.625},{"date":"2022-09-22","close":438693.75},{"date":"2022-09-23","close":435949.0938},{"date":"2022-09-26","close":433204.3438},{"date":"2022-09-27","close":440523.5625},{"date":"2022-09-28","close":439151.1875},{"date":"2022-09-29","close":437321.4375},{"date":"2022-09-30","close":421768.125},{"date":"2022-10-04","close":421768.125},{"date":"2022-10-05","close":421768.125},{"date":"2022-10-06","close":421768.125},{"date":"2022-10-07","close":418108.5312},{"date":"2022-10-11","close":406672.3125},{"date":"2022-10-12","close":403470.1875},{"date":"2022-10-13","close":402097.8125},{"date":"2022-10-14","close":407587.2188},{"date":"2022-10-17","close":403927.625},{"date":"2022-10-18","close":408502.125},{"date":"2022-10-19","close":405757.4375},{"date":"2022-10-20","close":402097.8125},{"date":"2022-10-21","close":397980.8125},{"date":"2022-10-24","close":402097.8125},{"date":"2022-10-25","close":403012.7188},{"date":"2022-10-26","close":400725.5},{"date":"2022-10-27","close":403927.625},{"date":"2022-10-28","close":407129.7812},{"date":"2022-10-31","close":403927.625},{"date":"2022-11-01","close":403012.7188},{"date":"2022-11-02","close":407129.7812},{"date":"2022-11-03","close":403012.7188},{"date":"2022-11-04","close":408044.6875},{"date":"2022-11-07","close":406214.8438},{"date":"2022-11-08","close":404842.5312},{"date":"2022-11-09","close":403470.1875},{"date":"2022-11-10","close":404842.5312},{"date":"2022-11-11","close":406672.3125},{"date":"2022-11-14","close":414906.4062},{"date":"2022-11-15","close":408959.5312},{"date":"2022-11-16","close":424055.4062},{"date":"2022-11-17","close":427257.5312},{"date":"2022-11-18","close":414906.4062},{"date":"2022-11-21","close":421768.125},{"date":"2022-11-22","close":416736.2188},{"date":"2022-11-23","close":416736.2188},{"date":"2022-11-24","close":411704.25},{"date":"2022-11-25","close":410789.3438},{"date":"2022-11-28","close":412161.7188},{"date":"2022-11-29","close":408502.125},{"date":"2022-11-30","close":407587.2188},{"date":"2022-12-01","close":411704.25},{"date":"2022-12-02","close":406214.8438},{"date":"2022-12-05","close":408959.5312},{"date":"2022-12-06","close":406672.3125},{"date":"2022-12-07","close":409874.5},{"date":"2022-12-08","close":410789.3438},{"date":"2022-12-09","close":415363.8438},{"date":"2022-12-12","close":419023.4688},{"date":"2022-12-13","close":415363.8438},{"date":"2022-12-14","close":420853.25},{"date":"2022-12-15","close":420395.7812},{"date":"2022-12-16","close":418566.0},{"date":"2022-12-19","close":419023.4688},{"date":"2022-12-20","close":420853.25},{"date":"2022-12-21","close":439608.6562},{"date":"2022-12-22","close":437321.4375},{"date":"2022-12-23","close":439608.6562},{"date":"2022-12-26","close":440066.125},{"date":"2022-12-27","close":444640.625},{"date":"2022-12-28","close":449301.4062},{"date":"2022-12-29","close":443708.4375},{"date":"2023-01-02","close":432988.5938},{"date":"2023-01-03","close":425531.2812},{"date":"2023-01-04","close":421802.6875},{"date":"2023-01-05","close":422268.7188},{"date":"2023-01-06","close":419938.3438},{"date":"2023-01-09","close":424599.1562},{"date":"2023-01-10","close":430192.125},{"date":"2023-01-11","close":425065.25},{"date":"2023-01-12","close":426463.4688},{"date":"2023-01-13","close":425065.25},{"date":"2023-01-16","close":426463.4688},{"date":"2023-01-17","close":421802.6875},{"date":"2023-01-18","close":424133.0625},{"date":"2023-01-19","close":431590.3438},{"date":"2023-01-20","close":426463.4688},{"date":"2023-01-25","close":431590.3438},{"date":"2023-01-26","close":434386.8125},{"date":"2023-01-27","close":438115.4688},{"date":"2023-01-30","close":435319.0},{"date":"2023-01-31","close":443708.4375},{"date":"2023-02-01","close":438581.5312},{"date":"2023-02-02","close":433454.6875},{"date":"2023-02-03","close":440911.9688},{"date":"2023-02-06","close":436717.25},{"date":"2023-02-07","close":435319.0},{"date":"2023-02-08","close":438581.5312},{"date":"2023-02-09","close":442776.3125},{"date":"2023-02-10","close":447903.1562},{"date":"2023-02-13","close":439047.6562},{"date":"2023-02-14","close":438115.4688},{"date":"2023-02-15","close":430658.1875},{"date":"2023-02-16","close":429726.0},{"date":"2023-02-17","close":425997.375},{"date":"2023-02-20","close":427861.7188},{"date":"2023-02-21","close":422268.7188},{"date":"2023-02-22","close":410150.6562},{"date":"2023-02-23","close":417141.8438},{"date":"2023-02-24","close":416209.7188},{"date":"2023-02-27","close":416675.75},{"date":"2023-02-28","close":410150.6562},{"date":"2023-03-02","close":406422.0},{"date":"2023-03-03","close":407820.2188},{"date":"2023-03-06","close":414345.375},{"date":"2023-03-07","close":418074.0312},{"date":"2023-03-08","close":412947.1562},{"date":"2023-03-09","close":413879.2812},{"date":"2023-03-10","close":409218.5},{"date":"2023-03-13","close":409218.5},{"date":"2023-03-14","close":403625.5312},{"date":"2023-03-15","close":406422.0},{"date":"2023-03-16","close":402227.3125},{"date":"2023-03-17","close":402693.375},{"date":"2023-03-20","close":405023.75},{"date":"2023-03-21","close":412947.1562},{"date":"2023-03-22","close":410150.6562},{"date":"2023-03-23","close":413413.2188},{"date":"2023-03-24","close":407354.1875},{"date":"2023-03-27","close":408286.3438},{"date":"2023-03-28","close":410616.7188},{"date":"2023-03-29","close":411548.9062},{"date":"2023-03-30","close":411082.8125},{"date":"2023-03-31","close":417607.9688},{"date":"2023-04-03","close":412481.0625},{"date":"2023-04-04","close":414345.375},{"date":"2023-04-05","close":414345.375},{"date":"2023-04-06","close":414811.4688},{"date":"2023-04-07","close":416675.75},{"date":"2023-04-10","close":412014.9688},{"date":"2023-04-11","close":417141.8438},{"date":"2023-04-12","close":415277.5312},{"date":"2023-04-13","close":424133.0625},{"date":"2023-04-14","close":419472.25},{"date":"2023-04-17","close":417141.8438},{"date":"2023-04-18","close":419938.3438},{"date":"2023-04-19","close":419472.25},{"date":"2023-04-20","close":422268.7188},{"date":"2023-04-21","close":419938.3438},{"date":"2023-04-24","close":423200.9062},{"date":"2023-04-25","close":425065.25},{"date":"2023-04-26","close":432056.4375},{"date":"2023-04-27","close":425065.25},{"date":"2023-04-28","close":430658.1875},{"date":"2023-05-02","close":432988.5938},{"date":"2023-05-03","close":436251.1562},{"date":"2023-05-04","close":431124.25},{"date":"2023-05-08","close":438115.4688},{"date":"2023-05-09","close":431124.25},{"date":"2023-05-10","close":434386.8125},{"date":"2023-05-11","close":431124.25},{"date":"2023-05-12","close":426929.5625},{"date":"2023-05-15","close":432522.5},{"date":"2023-05-16","close":430192.125},{"date":"2023-05-17","close":421336.5938},{"date":"2023-05-18","close":424133.0625},{"date":"2023-05-19","close":425531.2812},{"date":"2023-05-22","close":426929.5625},{"date":"2023-05-23","close":425997.375},{"date":"2023-05-24","close":427861.7188},{"date":"2023-05-25","close":422268.7188},{"date":"2023-05-26","close":419472.25},{"date":"2023-05-30","close":418540.0938},{"date":"2023-05-31","close":414345.375},{"date":"2023-06-01","close":413413.2188},{"date":"2023-06-02","close":421336.5938},{"date":"2023-06-05","close":425065.25},{"date":"2023-06-07","close":427861.7188},{"date":"2023-06-08","close":425531.2812},{"date":"2023-06-09","close":421802.6875},{"date":"2023-06-12","close":421802.6875},{"date":"2023-06-13","close":420870.5},{"date":"2023-06-14","close":416675.75},{"date":"2023-06-15","close":414345.375},{"date":"2023-06-16","close":411548.9062},{"date":"2023-06-19","close":399430.8125},{"date":"2023-06-20","close":395236.0938},{"date":"2023-06-21","close":391507.4375},{"date":"2023-06-22","close":388710.9375},{"date":"2023-06-23","close":380321.5},{"date":"2023-06-26","close":375660.7188},{"date":"2023-06-27","close":377058.9375},{"date":"2023-06-28","close":372864.2188},{"date":"2023-06-29","close":362144.375},{"date":"2023-06-30","close":365873.0312},{"date":"2023-07-03","close":371932.0938},{"date":"2023-07-04","close":367737.3438},{"date":"2023-07-05","close":364008.6875},{"date":"2023-07-06","close":359814.0},{"date":"2023-07-07","close":352356.6875},{"date":"2023-07-10","close":352356.6875},{"date":"2023-07-11","close":350492.375},{"date":"2023-07-12","close":351890.5938},{"date":"2023-07-13","close":352822.8125},{"date":"2023-07-14","close":358881.8125},{"date":"2023-07-17","close":353288.8438},{"date":"2023-07-18","close":349094.125},{"date":"2023-07-19","close":346763.75},{"date":"2023-07-20","close":345365.5},{"date":"2023-07-21","close":345831.5938},{"date":"2023-07-24","close":336976.0625},{"date":"2023-07-25","close":329518.7812},{"date":"2023-07-26","close":322993.6562},{"date":"2023-07-27","close":336043.875},{"date":"2023-07-28","close":330917.0},{"date":"2023-07-31","close":332315.25},{"date":"2023-08-01","close":341636.8438},{"date":"2023-08-02","close":339306.4375},{"date":"2023-08-03","close":341170.7812},{"date":"2023-08-04","close":341636.8438},{"date":"2023-08-07","close":346297.625},{"date":"2023-08-08","close":343501.1562},{"date":"2023-08-09","close":343967.2812},{"date":"2023-08-10","close":349560.2188},{"date":"2023-08-11","close":353754.9375},{"date":"2023-08-14","close":363542.625},{"date":"2023-08-16","close":348628.0625},{"date":"2023-08-17","close":345831.5938},{"date":"2023-08-18","close":343035.0625},{"date":"2023-08-21","close":341636.8438},{"date":"2023-08-22","close":344899.4062},{"date":"2023-08-23","close":341170.7812},{"date":"2023-08-24","close":339306.4375},{"date":"2023-08-25","close":343967.2812},{"date":"2023-08-28","close":345831.5938},{"date":"2023-08-29","close":343967.2812},{"date":"2023-08-30","close":343501.1562},{"date":"2023-08-31","close":343035.0625},{"date":"2023-09-01","close":340238.5938},{"date":"2023-09-04","close":342102.9375},{"date":"2023-09-05","close":340238.5938},{"date":"2023-09-06","close":338840.375},{"date":"2023-09-07","close":334645.6562},{"date":"2023-09-08","close":337442.125},{"date":"2023-09-11","close":342102.9375},{"date":"2023-09-12","close":343967.2812},{"date":"2023-09-13","close":343501.1562},{"date":"2023-09-14","close":344433.3125},{"date":"2023-09-15","close":346763.75},{"date":"2023-09-18","close":343501.1562},{"date":"2023-09-19","close":343035.0625},{"date":"2023-09-20","close":343501.1562},{"date":"2023-09-21","close":338840.375},{"date":"2023-09-22","close":334179.5312},{"date":"2023-09-25","close":333247.4062},{"date":"2023-09-26","close":333713.5},{"date":"2023-09-27","close":340238.5938},{"date":"2023-10-04","close":330917.0},{"date":"2023-10-05","close":333713.5},{"date":"2023-10-06","close":344899.4062},{"date":"2023-10-10","close":343035.0625},{"date":"2023-10-11","close":346297.625},{"date":"2023-10-12","close":345365.5},{"date":"2023-10-13","close":343501.1562},{"date":"2023-10-16","close":351424.5312},{"date":"2023-10-17","close":348161.9688},{"date":"2023-10-18","close":346763.75},{"date":"2023-10-19","close":344433.3125},{"date":"2023-10-20","close":342569.0},{"date":"2023-10-23","close":343501.1562},{"date":"2023-10-24","close":342569.0},{"date":"2023-10-25","close":346763.75},{"date":"2023-10-26","close":347695.9062},{"date":"2023-10-27","close":343967.2812},{"date":"2023-10-30","close":346763.75},{"date":"2023-10-31","close":349094.125},{"date":"2023-11-01","close":363076.5625},{"date":"2023-11-02","close":357017.5},{"date":"2023-11-03","close":361678.3125},{"date":"2023-11-06","close":357949.6562},{"date":"2023-11-07","close":352822.8125},{"date":"2023-11-08","close":353754.9375},{"date":"2023-11-09","close":362610.4688},{"date":"2023-11-10","close":359347.9062},{"date":"2023-11-13","close":366805.1875},{"date":"2023-11-14","close":374728.5625},{"date":"2023-11-15","close":366339.125},{"date":"2023-11-16","close":364474.7812},{"date":"2023-11-17","close":370533.8438},{"date":"2023-11-20","close":370533.8438},{"date":"2023-11-21","close":367271.25},{"date":"2023-11-22","close":369135.5938},{"date":"2023-11-23","close":370067.75},{"date":"2023-11-24","close":370067.75},{"date":"2023-11-27","close":370999.875},{"date":"2023-11-28","close":365406.9688},{"date":"2023-11-29","close":355619.25},{"date":"2023-11-30","close":352822.8125},{"date":"2023-12-01","close":354221.0312},{"date":"2023-12-04","close":356085.375},{"date":"2023-12-05","close":356085.375},{"date":"2023-12-06","close":362144.375},{"date":"2023-12-07","close":362144.375},{"date":"2023-12-08","close":358415.7188},{"date":"2023-12-11","close":358415.7188},{"date":"2023-12-12","close":360746.125},{"date":"2023-12-13","close":358881.8125},{"date":"2023-12-14","close":358415.7188},{"date":"2023-12-15","close":367271.25},{"date":"2023-12-18","close":370067.75},{"date":"2023-12-19","close":370999.875},{"date":"2023-12-20","close":372398.1562},{"date":"2023-12-21","close":369601.6562},{"date":"2023-12-22","close":368669.5312},{"date":"2023-12-26","close":372864.2188},{"date":"2023-12-27","close":376678.6875},{"date":"2023-12-28","close":381446.7812},{"date":"2024-01-02","close":381446.7812},{"date":"2024-01-03","close":377632.2812},{"date":"2024-01-04","close":374771.4688},{"date":"2024-01-05","close":373817.8438},{"date":"2024-01-08","close":381446.7812},{"date":"2024-01-09","close":390029.3438},{"date":"2024-01-10","close":385738.0625},{"date":"2024-01-11","close":380969.9688},{"date":"2024-01-12","close":388122.0938},{"date":"2024-01-15","close":390029.3438},{"date":"2024-01-16","close":384784.4375},{"date":"2024-01-17","close":376678.6875},{"date":"2024-01-18","close":373341.0312},{"date":"2024-01-19","close":372864.2188},{"date":"2024-01-22","close":372864.2188},{"date":"2024-01-23","close":373817.8438},{"date":"2024-01-24","close":373817.8438},{"date":"2024-01-25","close":374771.4688},{"date":"2024-01-26","close":374294.6562},{"date":"2024-01-29","close":377155.5},{"date":"2024-01-30","close":380969.9688},{"date":"2024-01-31","close":381446.7812},{"date":"2024-02-01","close":388122.0938},{"date":"2024-02-02","close":395751.0312},{"date":"2024-02-05","close":397181.4688},{"date":"2024-02-06","close":391459.75},{"date":"2024-02-07","close":395274.2188},{"date":"2024-02-08","close":391459.75},{"date":"2024-02-13","close":392890.1875},{"date":"2024-02-14","close":384307.625},{"date":"2024-02-15","close":383830.8125},{"date":"2024-02-16","close":387168.4688},{"date":"2024-02-19","close":389075.7188},{"date":"2024-02-20","close":385261.25},{"date":"2024-02-21","close":385261.25},{"date":"2024-02-22","close":386691.6562},{"date":"2024-02-23","close":387645.2812},{"date":"2024-02-26","close":390506.125},{"date":"2024-02-27","close":387645.2812},{"date":"2024-02-28","close":386691.6562},{"date":"2024-02-29","close":382400.4062},{"date":"2024-03-04","close":384307.625},{"date":"2024-03-05","close":385738.0625},{"date":"2024-03-06","close":383354.0},{"date":"2024-03-07","close":373817.8438},{"date":"2024-03-08","close":376201.875},{"date":"2024-03-11","close":376678.6875},{"date":"2024-03-12","close":376201.875},{"date":"2024-03-13","close":373817.8438},{"date":"2024-03-14","close":372864.2188},{"date":"2024-03-15","close":375248.2812},{"date":"2024-03-18","close":371910.625},{"date":"2024-03-19","close":366665.6875},{"date":"2024-03-20","close":366188.9062},{"date":"2024-03-21","close":372864.2188},{"date":"2024-03-22","close":374294.6562},{"date":"2024-03-25","close":371910.625},{"date":"2024-03-26","close":376678.6875},{"date":"2024-03-27","close":381923.5938},{"date":"2024-03-28","close":380016.3438},{"date":"2024-03-29","close":377155.5},{"date":"2024-04-01","close":386214.875},{"date":"2024-04-02","close":384307.625},{"date":"2024-04-03","close":389075.7188},{"date":"2024-04-04","close":385261.25},{"date":"2024-04-05","close":382877.1875},{"date":"2024-04-08","close":379062.75},{"date":"2024-05-02","close":406717.625},{"date":"2024-05-03","close":403856.7812},{"date":"2024-05-07","close":406240.8438},{"date":"2024-05-08","close":402426.375},{"date":"2024-05-09","close":407194.4375},{"date":"2024-05-10","close":410532.0938},{"date":"2024-05-13","close":421021.875},{"date":"2024-05-14","close":413869.75},{"date":"2024-05-16","close":413392.9688},{"date":"2024-05-17","close":430558.0625},{"date":"2024-05-20","close":432465.2812},{"date":"2024-05-21","close":429127.625},{"date":"2024-05-22","close":429127.625},{"date":"2024-05-23","close":421975.5},{"date":"2024-05-24","close":424836.3438},{"date":"2024-05-27","close":435802.9375},{"date":"2024-05-28","close":439140.5938},{"date":"2024-05-29","close":435802.9375},{"date":"2024-05-30","close":427697.2188},{"date":"2024-05-31","close":433895.7188},{"date":"2024-06-03","close":435802.9375},{"date":"2024-06-04","close":421021.875},{"date":"2024-06-05","close":424359.5312},{"date":"2024-06-07","close":444385.4688},{"date":"2024-06-10","close":458212.9375},{"date":"2024-06-11","close":463457.8438},{"date":"2024-06-12","close":464888.25},{"date":"2024-06-13","close":462981.0312},{"date":"2024-06-14","close":469179.5625},{"date":"2024-06-17","close":474424.4375},{"date":"2024-06-18","close":455828.9062},{"date":"2024-06-19","close":437233.3438},{"date":"2024-06-20","close":432942.0938},{"date":"2024-06-21","close":434849.3438},{"date":"2024-06-24","close":424836.3438},{"date":"2024-06-25","close":423405.9375},{"date":"2024-06-26","close":414823.375},{"date":"2024-06-27","close":408148.0312},{"date":"2024-06-28","close":412916.1562},{"date":"2024-07-01","close":404810.375},{"date":"2024-07-02","close":402426.375},{"date":"2024-07-03","close":397658.25},{"date":"2024-07-04","close":398611.875},{"date":"2024-07-05","close":400042.3125},{"date":"2024-07-08","close":411008.9062},{"date":"2024-07-09","close":410055.2812},{"date":"2024-07-10","close":408148.0312},{"date":"2024-07-11","close":413392.9688},{"date":"2024-07-12","close":412439.3125},{"date":"2024-07-15","close":415300.1875},{"date":"2024-07-16","close":411008.9062},{"date":"2024-07-17","close":412916.1562},{"date":"2024-07-18","close":416253.7812},{"date":"2024-07-19","close":411962.5},{"date":"2024-07-22","close":408148.0312},{"date":"2024-07-23","close":411008.9062},{"date":"2024-07-24","close":413869.75},{"date":"2024-07-25","close":408148.0312},{"date":"2024-07-26","close":406240.8438},{"date":"2024-07-29","close":410532.0938},{"date":"2024-07-30","close":408148.0312},{"date":"2024-07-31","close":415776.9688},{"date":"2024-08-01","close":415776.9688},{"date":"2024-08-02","close":411962.5},{"date":"2024-08-05","close":384307.625},{"date":"2024-08-06","close":384784.4375},{"date":"2024-08-07","close":384784.4375},{"date":"2024-08-08","close":391936.5625},{"date":"2024-08-09","close":389075.7188},{"date":"2024-08-12","close":389552.5312},{"date":"2024-08-13","close":393367.0},{"date":"2024-08-14","close":407194.4375},{"date":"2024-08-16","close":397181.4688},{"date":"2024-08-19","close":401472.7188},{"date":"2024-08-20","close":395751.0312},{"date":"2024-08-21","close":399088.7188},{"date":"2024-08-22","close":398611.875},{"date":"2024-08-23","close":394797.4062},{"date":"2024-08-26","close":390982.9375},{"date":"2024-08-27","close":399088.7188},{"date":"2024-08-28","close":401949.5312},{"date":"2024-08-29","close":398611.875},{"date":"2024-08-30","close":397181.4688},{"date":"2024-09-02","close":390029.3438},{"date":"2024-09-03","close":390982.9375},{"date":"2024-09-04","close":378585.9375},{"date":"2024-09-05","close":383830.8125},{"date":"2024-09-06","close":376201.875},{"date":"2024-09-09","close":381446.7812},{"date":"2024-09-10","close":383354.0},{"date":"2024-09-11","close":383830.8125},{"date":"2024-09-12","close":383830.8125},{"date":"2024-09-13","close":391936.5625},{"date":"2024-09-19","close":403379.9688},{"date":"2024-09-20","close":406240.8438},{"date":"2024-09-23","close":400042.3125},{"date":"2024-09-24","close":404810.375},{"date":"2024-09-25","close":404810.375},{"date":"2024-09-26","close":411008.9062},{"date":"2024-09-27","close":415300.1875},{"date":"2024-09-30","close":406717.625},{"date":"2024-10-02","close":397181.4688},{"date":"2024-10-04","close":392890.1875},{"date":"2024-10-07","close":392890.1875},{"date":"2024-10-08","close":388598.9062},{"date":"2024-10-10","close":395751.0312},{"date":"2024-10-11","close":392890.1875},{"date":"2024-10-14","close":392413.375},{"date":"2024-10-15","close":392413.375},{"date":"2024-10-16","close":390982.9375},{"date":"2024-10-17","close":390982.9375},{"date":"2024-10-18","close":383830.8125},{"date":"2024-10-21","close":387168.4688},{"date":"2024-10-22","close":393367.0},{"date":"2024-10-23","close":388598.9062},{"date":"2024-10-24","close":398611.875},{"date":"2024-10-25","close":391459.75},{"date":"2024-10-28","close":394320.5938},{"date":"2024-10-29","close":395751.0312},{"date":"2024-10-30","close":390506.125},{"date":"2024-10-31","close":401949.5312},{"date":"2024-11-01","close":388122.0938},{"date":"2024-11-04","close":399088.7188},{"date":"2024-11-05","close":395751.0312},{"date":"2024-11-06","close":395751.0312},{"date":"2024-11-07","close":387168.4688},{"date":"2024-11-08","close":385738.0625},{"date":"2024-11-11","close":376678.6875},{"date":"2024-11-12","close":371910.625},{"date":"2024-11-13","close":366188.9062},{"date":"2024-11-14","close":366188.9062},{"date":"2024-11-15","close":367142.5312},{"date":"2024-11-18","close":374771.4688},{"date":"2024-11-19","close":370480.1562},{"date":"2024-11-20","close":382877.1875},{"date":"2024-11-21","close":382877.1875},{"date":"2024-11-22","close":385261.25},{"date":"2024-11-25","close":379062.75},{"date":"2024-11-26","close":387645.2812},{"date":"2024-11-27","close":386691.6562},{"date":"2024-11-28","close":388122.0938},{"date":"2024-11-29","close":393843.7812},{"date":"2024-12-02","close":384784.4375},{"date":"2024-12-03","close":387168.4688},{"date":"2024-12-04","close":385738.0625},{"date":"2024-12-05","close":379539.5312},{"date":"2024-12-06","close":378109.125},{"date":"2024-12-09","close":374771.4688},{"date":"2024-12-10","close":383354.0},{"date":"2024-12-11","close":388598.9062},{"date":"2024-12-12","close":395274.2188},{"date":"2024-12-13","close":390982.9375},{"date":"2024-12-16","close":384307.625},{"date":"2024-12-17","close":389075.7188},{"date":"2024-12-18","close":388598.9062},{"date":"2024-12-19","close":390506.125},{"date":"2024-12-20","close":391936.5625},{"date":"2024-12-23","close":391459.75},{"date":"2024-12-24","close":387645.2812},{"date":"2024-12-26","close":388598.9062},{"date":"2024-12-27","close":381923.5938},{"date":"2024-12-30","close":377155.5},{"date":"2025-01-02","close":372387.4062},{"date":"2025-01-03","close":371433.8125},{"date":"2025-01-06","close":372387.4062},{"date":"2025-01-07","close":371910.625},{"date":"2025-01-08","close":373341.0312},{"date":"2025-01-09","close":377155.5},{"date":"2025-01-10","close":370957.0},{"date":"2025-01-13","close":369049.75},{"date":"2025-01-14","close":365235.2812},{"date":"2025-01-15","close":360944.0312},{"date":"2025-01-16","close":361897.625},{"date":"2025-01-17","close":364281.6875},{"date":"2025-01-20","close":367142.5312},{"date":"2025-01-21","close":366665.6875},{"date":"2025-01-22","close":366665.6875},{"date":"2025-01-23","close":363328.0312},{"date":"2025-01-24","close":363804.875},{"date":"2025-01-31","close":366188.9062},{"date":"2025-02-03","close":362374.4375},{"date":"2025-02-04","close":361897.625},{"date":"2025-02-05","close":362851.25},{"date":"2025-02-06","close":367619.3438},{"date":"2025-02-07","close":363804.875},{"date":"2025-02-10","close":363804.875},{"date":"2025-02-11","close":365235.2812},{"date":"2025-02-12","close":363804.875},{"date":"2025-02-13","close":365235.2812},{"date":"2025-02-14","close":365712.0938},{"date":"2025-02-17","close":369526.5625},{"date":"2025-02-18","close":366665.6875},{"date":"2025-02-19","close":370480.1562},{"date":"2025-02-20","close":376201.875},{"date":"2025-02-21","close":374294.6562},{"date":"2025-02-24","close":376678.6875},{"date":"2025-02-25","close":370003.375},{"date":"2025-02-26","close":374294.6562},{"date":"2025-02-27","close":374771.4688},{"date":"2025-02-28","close":369049.75},{"date":"2025-03-04","close":369526.5625},{"date":"2025-03-05","close":375248.2812},{"date":"2025-03-06","close":390029.3438},{"date":"2025-03-07","close":388122.0938},{"date":"2025-03-10","close":385738.0625},{"date":"2025-03-11","close":379539.5312},{"date":"2025-03-12","close":381923.5938},{"date":"2025-03-13","close":379062.75},{"date":"2025-03-14","close":384917.0},{"date":"2025-03-17","close":389795.5312},{"date":"2025-03-18","close":392722.6562},{"date":"2025-03-19","close":399552.625},{"date":"2025-03-20","close":413212.5312},{"date":"2025-03-21","close":416139.6562},{"date":"2025-03-24","close":405406.875},{"date":"2025-03-25","close":403943.3125},{"date":"2025-03-26","close":400528.3438},{"date":"2025-03-27","close":400528.3438},{"date":"2025-03-28","close":405406.875},{"date":"2025-03-31","close":403455.4688},{"date":"2025-04-01","close":398089.0625},{"date":"2025-04-02","close":399552.625},{"date":"2025-04-03","close":395649.7812},{"date":"2025-04-04","close":395649.7812},{"date":"2025-04-07","close":386868.4062},{"date":"2025-04-08","close":382477.7188},{"date":"2025-04-09","close":372720.6562},{"date":"2025-04-10","close":385404.8438},{"date":"2025-04-11","close":386868.4062},{"date":"2025-04-14","close":384429.1562},{"date":"2025-04-15","close":390283.4062},{"date":"2025-04-16","close":394186.2188},{"date":"2025-04-17","close":392722.6562},{"date":"2025-04-18","close":394674.0938},{"date":"2025-04-21","close":394186.2188},{"date":"2025-04-22","close":392234.8125},{"date":"2025-04-23","close":391259.0938},{"date":"2025-04-24","close":389307.6875},{"date":"2025-04-25","close":391746.9688},{"date":"2025-04-28","close":388819.8438},{"date":"2025-04-29","close":394674.0938},{"date":"2025-04-30","close":390771.25},{"date":"2025-05-02","close":392234.8125},{"date":"2025-05-07","close":390283.4062},{"date":"2025-05-08","close":388819.8438},{"date":"2025-05-09","close":392722.6562},{"date":"2025-05-12","close":387356.2812},{"date":"2025-05-13","close":386380.5625},{"date":"2025-05-14","close":386868.4062},{"date":"2025-05-15","close":383941.2812},{"date":"2025-05-16","close":393210.5312},{"date":"2025-05-19","close":381989.875},{"date":"2025-05-20","close":377599.1875},{"date":"2025-05-21","close":374184.2188},{"date":"2025-05-22","close":376623.4688},{"date":"2025-05-23","close":376623.4688},{"date":"2025-05-26","close":385892.7188},{"date":"2025-05-27","close":383453.4375},{"date":"2025-05-28","close":381014.1562},{"date":"2025-05-29","close":385404.8438},{"date":"2025-05-30","close":388331.9688},{"date":"2025-06-02","close":381502.0312},{"date":"2025-06-04","close":389795.5312},{"date":"2025-06-05","close":391746.9688},{"date":"2025-06-09","close":394186.2188},{"date":"2025-06-10","close":391746.9688},{"date":"2025-06-11","close":390283.4062},{"date":"2025-06-12","close":387844.125},{"date":"2025-06-13","close":385404.8438},{"date":"2025-06-16","close":384429.1562},{"date":"2025-06-17","close":381989.875},{"date":"2025-06-18","close":381014.1562},{"date":"2025-06-19","close":381502.0312},{"date":"2025-06-20","close":387844.125},{"date":"2025-06-23","close":379550.5938},{"date":"2025-06-24","close":385892.7188},{"date":"2025-06-25","close":387356.2812},{"date":"2025-06-26","close":384917.0},{"date":"2025-06-27","close":381502.0312},{"date":"2025-06-30","close":384429.1562},{"date":"2025-07-01","close":389795.5312},{"date":"2025-07-02","close":398576.9062},{"date":"2025-07-03","close":397601.2188},{"date":"2025-07-04","close":390771.25},{"date":"2025-07-07","close":395649.7812},{"date":"2025-07-08","close":389795.5312},{"date":"2025-07-09","close":395161.9375},{"date":"2025-07-10","close":396625.5},{"date":"2025-07-11","close":399552.625},{"date":"2025-07-14","close":401016.1875},{"date":"2025-07-15","close":398089.0625},{"date":"2025-07-16","close":393698.375},{"date":"2025-07-17","close":394186.2188},{"date":"2025-07-18","close":398089.0625},{"date":"2025-07-21","close":393698.375},{"date":"2025-07-22","close":394186.2188},{"date":"2025-07-23","close":393210.5312},{"date":"2025-07-24","close":389795.5312},{"date":"2025-07-25","close":388331.9688},{"date":"2025-07-28","close":385892.7188},{"date":"2025-07-29","close":386868.4062},{"date":"2025-07-30","close":389795.5312},{"date":"2025-07-31","close":388819.8438},{"date":"2025-08-01","close":381989.875},{"date":"2025-08-04","close":388819.8438},{"date":"2025-08-05","close":386380.5625},{"date":"2025-08-06","close":389795.5312},{"date":"2025-08-07","close":391259.0938},{"date":"2025-08-08","close":389307.6875},{"date":"2025-08-11","close":386380.5625},{"date":"2025-08-12","close":384429.1562},{"date":"2025-08-13","close":382477.7188},{"date":"2025-08-14","close":381014.1562},{"date":"2025-08-18","close":376135.625},{"date":"2025-08-19","close":373208.5},{"date":"2025-08-20","close":374184.2188},{"date":"2025-08-21","close":374184.2188},{"date":"2025-08-22","close":373208.5},{"date":"2025-08-25","close":373696.3438},{"date":"2025-08-26","close":375159.9062},{"date":"2025-08-27","close":374184.2188},{"date":"2025-08-28","close":376623.4688},{"date":"2025-08-29","close":374184.2188},{"date":"2025-09-01","close":384429.1562},{"date":"2025-09-02","close":382477.7188},{"date":"2025-09-03","close":384429.1562},{"date":"2025-09-04","close":384429.1562},{"date":"2025-09-05","close":385404.8438},{"date":"2025-09-08","close":380526.3125},{"date":"2025-09-09","close":381502.0312},{"date":"2025-09-10","close":384917.0},{"date":"2025-09-11","close":399064.7812},{"date":"2025-09-12","close":422481.7812},{"date":"2025-09-15","close":418578.9375},{"date":"2025-09-16","close":413700.4062},{"date":"2025-09-17","close":418578.9375},{"date":"2025-09-18","close":416139.6562},{"date":"2025-09-19","close":425500.0},{"date":"2025-09-22","close":408821.8438},{"date":"2025-09-23","close":405894.7188},{"date":"2025-09-24","close":402479.75},{"date":"2025-09-25","close":401991.9062},{"date":"2025-09-26","close":403943.3125},{"date":"2025-09-29","close":400528.3438},{"date":"2025-09-30","close":400528.3438},{"date":"2025-10-01","close":399552.625},{"date":"2025-10-02","close":397601.2188},{"date":"2025-10-10","close":389307.6875},{"date":"2025-10-13","close":383941.2812},{"date":"2025-10-14","close":381502.0312},{"date":"2025-10-15","close":383453.4375},{"date":"2025-10-16","close":384917.0},{"date":"2025-10-17","close":384429.1562},{"date":"2025-10-20","close":382965.5938},{"date":"2025-10-21","close":380526.3125},{"date":"2025-10-22","close":382965.5938},{"date":"2025-10-23","close":380526.3125},{"date":"2025-10-24","close":379062.75},{"date":"2025-10-27","close":381502.0312},{"date":"2025-10-28","close":381989.875},{"date":"2025-10-29","close":380526.3125},{"date":"2025-10-30","close":378574.9062},{"date":"2025-10-31","close":379062.75},{"date":"2025-11-03","close":377111.3438},{"date":"2025-11-04","close":378574.9062},{"date":"2025-11-05","close":376135.625},{"date":"2025-11-06","close":377599.1875},{"date":"2025-11-07","close":376623.4688},{"date":"2025-11-10","close":380038.4688},{"date":"2025-11-11","close":378574.9062},{"date":"2025-11-12","close":380038.4688},{"date":"2025-11-13","close":380526.3125},{"date":"2025-11-14","close":376623.4688},{"date":"2025-11-17","close":380526.3125},{"date":"2025-11-18","close":375159.9062},{"date":"2025-11-19","close":378087.0312},{"date":"2025-11-20","close":379550.5938},{"date":"2025-11-21","close":381502.0312},{"date":"2025-11-24","close":378087.0312},{"date":"2025-11-25","close":374672.0625},{"date":"2025-11-26","close":378574.9062},{"date":"2025-11-27","close":378087.0312},{"date":"2025-11-28","close":379550.5938},{"date":"2025-12-01","close":379550.5938},{"date":"2025-12-02","close":379550.5938},{"date":"2025-12-03","close":381989.875},{"date":"2025-12-04","close":380526.3125},{"date":"2025-12-05","close":380526.3125},{"date":"2025-12-08","close":379062.75},{"date":"2025-12-09","close":378087.0312},{"date":"2025-12-10","close":379550.5938},{"date":"2025-12-11","close":380526.3125},{"date":"2025-12-12","close":381502.0312},{"date":"2025-12-15","close":380038.4688},{"date":"2025-12-16","close":379550.5938},{"date":"2025-12-17","close":380526.3125},{"date":"2025-12-18","close":378087.0312},{"date":"2025-12-19","close":379550.5938},{"date":"2025-12-22","close":380038.4688},{"date":"2025-12-23","close":378574.9062},{"date":"2025-12-24","close":379550.5938},{"date":"2025-12-26","close":379062.75},{"date":"2025-12-29","close":375647.7812},{"date":"2025-12-30","close":375647.7812},{"date":"2026-01-02","close":373696.3438},{"date":"2026-01-05","close":372232.7812},{"date":"2026-01-06","close":371257.0938},{"date":"2026-01-07","close":365890.6875},{"date":"2026-01-08","close":365890.6875},{"date":"2026-01-09","close":366866.375},{"date":"2026-01-12","close":364914.9688},{"date":"2026-01-13","close":368817.8125},{"date":"2026-01-14","close":373208.5},{"date":"2026-01-15","close":373696.3438},{"date":"2026-01-16","close":374672.0625},{"date":"2026-01-19","close":372232.7812},{"date":"2026-01-20","close":378574.9062},{"date":"2026-01-21","close":374672.0625},{"date":"2026-01-22","close":378087.0312},{"date":"2026-01-23","close":381502.0312},{"date":"2026-01-26","close":378087.0312},{"date":"2026-01-27","close":380038.4688},{"date":"2026-01-28","close":377599.1875},{"date":"2026-01-29","close":378087.0312},{"date":"2026-01-30","close":376623.4688},{"date":"2026-02-02","close":369793.5312},{"date":"2026-02-03","close":372720.6562},{"date":"2026-02-04","close":380526.3125},{"date":"2026-02-05","close":381502.0312},{"date":"2026-02-06","close":379062.75},{"date":"2026-02-09","close":381502.0312},{"date":"2026-02-10","close":384429.1562},{"date":"2026-02-11","close":385404.8438},{"date":"2026-02-12","close":395161.9375},{"date":"2026-02-13","close":392722.6562},{"date":"2026-02-19","close":390283.4062},{"date":"2026-02-20","close":390771.25},{"date":"2026-02-23","close":403455.4688},{"date":"2026-02-24","close":401016.1875},{"date":"2026-02-25","close":397113.3438},{"date":"2026-02-26","close":389307.6875},{"date":"2026-02-27","close":387844.125},{"date":"2026-03-03","close":379062.75},{"date":"2026-03-04","close":353694.3125},{"date":"2026-03-05","close":363451.4062},{"date":"2026-03-06","close":358085.0},{"date":"2026-03-09","close":348815.7812},{"date":"2026-03-10","close":351255.0625},{"date":"2026-03-11","close":361012.125},{"date":"2026-03-12","close":367354.25},{"date":"2026-03-13","close":356621.4375},{"date":"2026-03-16","close":357109.3125},{"date":"2026-03-17","close":361012.125},{"date":"2026-03-18","close":364427.125},{"date":"2026-03-19","close":359548.5625},{"date":"2026-03-20","close":359060.7188},{"date":"2026-03-23","close":351255.0625},{"date":"2026-03-24","close":359060.7188},{"date":"2026-03-25","close":361500.0},{"date":"2026-03-26","close":362500.0},{"date":"2026-03-27","close":359500.0},{"date":"2026-03-30","close":358000.0},{"date":"2026-03-31","close":359500.0},{"date":"2026-04-01","close":366000.0},{"date":"2026-04-02","close":355500.0},{"date":"2026-04-03","close":355500.0},{"date":"2026-04-06","close":355000.0},{"date":"2026-04-07","close":355000.0},{"date":"2026-04-08","close":357500.0},{"date":"2026-04-09","close":370000.0},{"date":"2026-04-10","close":367000.0},{"date":"2026-04-13","close":362500.0},{"date":"2026-04-14","close":367500.0},{"date":"2026-04-15","close":367500.0},{"date":"2026-04-16","close":371500.0},{"date":"2026-04-17","close":369000.0},{"date":"2026-04-20","close":365500.0},{"date":"2026-04-21","close":365000.0},{"date":"2026-04-22","close":364500.0},{"date":"2026-04-23","close":365500.0},{"date":"2026-04-24","close":368500.0},{"date":"2026-04-27","close":365500.0},{"date":"2026-04-28","close":364000.0},{"date":"2026-04-29","close":365500.0},{"date":"2026-04-30","close":365500.0},{"date":"2026-05-04","close":364000.0},{"date":"2026-05-06","close":357000.0},{"date":"2026-05-07","close":356000.0},{"date":"2026-05-08","close":360000.0},{"date":"2026-05-11","close":355000.0},{"date":"2026-05-12","close":347500.0},{"date":"2026-05-13","close":344500.0},{"date":"2026-05-14","close":364000.0},{"date":"2026-05-15","close":360000.0},{"date":"2026-05-18","close":353500.0},{"date":"2026-05-19","close":352000.0},{"date":"2026-05-20","close":343000.0},{"date":"2026-05-21","close":342000.0},{"date":"2026-05-22","close":350000.0},{"date":"2026-05-26","close":342000.0},{"date":"2026-05-27","close":340500.0},{"date":"2026-05-28","close":339000.0},{"date":"2026-05-29","close":334000.0},{"date":"2026-06-01","close":332500.0},{"date":"2026-06-02","close":330500.0},{"date":"2026-06-04","close":332000.0},{"date":"2026-06-05","close":328500.0},{"date":"2026-06-08","close":320000.0},{"date":"2026-06-09","close":319000.0},{"date":"2026-06-10","close":316500.0},{"date":"2026-06-11","close":340000.0},{"date":"2026-06-12","close":329500.0},{"date":"2026-06-15","close":335500.0},{"date":"2026-06-16","close":333500.0},{"date":"2026-06-17","close":331000.0},{"date":"2026-06-18","close":319500.0},{"date":"2026-06-19","close":314000.0},{"date":"2026-06-22","close":306000.0},{"date":"2026-06-23","close":303000.0},{"date":"2026-06-24","close":301500.0},{"date":"2026-06-25","close":300000.0},{"date":"2026-06-26","close":295000.0},{"date":"2026-06-29","close":310500.0},{"date":"2026-06-30","close":303000.0},{"date":"2026-07-01","close":308500.0},{"date":"2026-07-02","close":319000.0},{"date":"2026-07-03","close":319000.0},{"date":"2026-07-06","close":317000.0},{"date":"2026-07-07","close":323000.0},{"date":"2026-07-08","close":317500.0},{"date":"2026-07-09","close":331500.0},{"date":"2026-07-10","close":312500.0},{"date":"2026-07-13","close":312500.0},{"date":"2026-07-14","close":306500.0},{"date":"2026-07-15","close":305000.0},{"date":"2026-07-16","close":313000.0},{"date":"2026-07-20","close":306500.0},{"date":"2026-07-21","close":306000.0},{"date":"2026-07-22","close":309500.0},{"date":"2026-07-23","close":314000.0},{"date":"2026-07-24","close":319000.0},{"date":"2026-07-27","close":317500.0},{"date":"2026-07-28","close":316000.0},{"date":"2026-07-29","close":319000.0},{"date":"2026-07-30","close":329000.0},{"date":"2026-07-31","close":323500.0},{"date":"2026-08-03","close":320500.0},{"date":"2026-08-04","close":322500.0},{"date":"2026-08-05","close":323500.0},{"date":"2026-08-06","close":334500.0},{"date":"2026-08-07","close":341500.0},{"date":"2026-08-10","close":335500.0},{"date":"2026-08-11","close":333000.0},{"date":"2026-08-12","close":325000.0},{"date":"2026-08-13","close":326500.0},{"date":"2026-08-14","close":337000.0},{"date":"2026-08-18","close":326000.0},{"date":"2026-08-19","close":320000.0},{"date":"2026-08-20","close":323500.0},{"date":"2026-08-21","close":323000.0},{"date":"2026-08-24","close":333000.0},{"date":"2026-08-25","close":331500.0},{"date":"2026-08-26","close":337500.0},{"date":"2026-08-27","close":326000.0},{"date":"2026-08-28","close":339000.0},{"date":"2026-08-31","close":336500.0},{"date":"2026-09-01","close":336500.0},{"date":"2026-09-02","close":336000.0},{"date":"2026-09-03","close":336000.0},{"date":"2026-09-04","close":334000.0},{"date":"2026-09-07","close":332000.0},{"date":"2026-09-08","close":332500.0},{"date":"2026-09-09","close":334000.0},{"date":"2026-09-10","close":336500.0},{"date":"2026-09-11","close":332500.0},{"date":"2026-09-14","close":331500.0},{"date":"2026-09-15","close":324500.0},{"date":"2026-09-16","close":322000.0},{"date":"2026-09-17","close":323000.0},{"date":"2026-09-18","close":316500.0},{"date":"2026-09-21","close":316000.0},{"date":"2026-09-22","close":313000.0},{"date":"2026-09-23","close":311500.0},{"date":"2026-09-28","close":319000.0},{"date":"2026-09-29","close":315500.0},{"date":"2026-09-30","close":315500.0},{"date":"2026-10-01","close":313500.0},{"date":"2026-10-02","close":318000.0},{"date":"2026-10-06","close":315000.0},{"date":"2026-10-07","close":313500.0},{"date":"2026-10-08","close":311500.0},{"date":"2026-10-12","close":315000.0},{"date":"2026-10-13","close":312500.0},{"date":"2026-10-14","close":315500.0},{"date":"2026-10-15","close":315000.0},{"date":"2026-10-16","close":319000.0},{"date":"2026-10-19","close":323000.0},{"date":"2026-10-20","close":327000.0},{"date":"2026-10-21","close":319000.0},{"date":"2026-10-22","close":320500.0},{"date":"2026-10-23","close":319000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-771.0,"foreign_net":-315.0,"institution_net":1086.0},{"date":"2026-10-21","retail_net":621.0,"foreign_net":-1192.0,"institution_net":571.0},{"date":"2026-10-20","retail_net":-406.0,"foreign_net":-389.0,"institution_net":795.0},{"date":"2026-10-19","retail_net":-1765.0,"foreign_net":1268.0,"institution_net":497.0},{"date":"2026-10-16","retail_net":-1308.0,"foreign_net":1533.0,"institution_net":-225.0},{"date":"2026-10-15","retail_net":-2184.0,"foreign_net":926.0,"institution_net":1258.0},{"date":"2026-10-14","retail_net":-354.0,"foreign_net":1137.0,"institution_net":-783.0},{"date":"2026-10-13","retail_net":-357.0,"foreign_net":-598.0,"institution_net":955.0},{"date":"2026-10-12","retail_net":-632.0,"foreign_net":-75.0,"institution_net":707.0},{"date":"2026-10-08","retail_net":252.0,"foreign_net":-31.0,"institution_net":-221.0},{"date":"2026-10-07","retail_net":49.0,"foreign_net":178.0,"institution_net":-227.0},{"date":"2026-10-06","retail_net":1107.0,"foreign_net":-1180.0,"institution_net":73.0},{"date":"2026-10-02","retail_net":234.0,"foreign_net":-381.0,"institution_net":147.0},{"date":"2026-10-01","retail_net":544.0,"foreign_net":-665.0,"institution_net":121.0},{"date":"2026-09-30","retail_net":375.0,"foreign_net":-335.0,"institution_net":-40.0},{"date":"2026-09-29","retail_net":438.0,"foreign_net":-734.0,"institution_net":296.0},{"date":"2026-09-28","retail_net":-910.0,"foreign_net":752.0,"institution_net":158.0},{"date":"2026-09-23","retail_net":466.0,"foreign_net":-493.0,"institution_net":27.0},{"date":"2026-09-22","retail_net":1490.0,"foreign_net":-948.0,"institution_net":-542.0},{"date":"2026-09-21","retail_net":-92.0,"foreign_net":-377.0,"institution_net":469.0},{"date":"2026-09-18","retail_net":2075.0,"foreign_net":-2536.0,"institution_net":461.0},{"date":"2026-09-17","retail_net":140.0,"foreign_net":-149.0,"institution_net":9.0},{"date":"2026-09-16","retail_net":371.0,"foreign_net":-581.0,"institution_net":210.0},{"date":"2026-09-15","retail_net":1154.0,"foreign_net":-745.0,"institution_net":-409.0},{"date":"2026-09-14","retail_net":397.0,"foreign_net":-432.0,"institution_net":35.0},{"date":"2026-09-11","retail_net":-102.0,"foreign_net":414.0,"institution_net":-312.0},{"date":"2026-09-10","retail_net":-1120.0,"foreign_net":1076.0,"institution_net":44.0},{"date":"2026-09-09","retail_net":-280.0,"foreign_net":378.0,"institution_net":-98.0},{"date":"2026-09-08","retail_net":-310.0,"foreign_net":52.0,"institution_net":258.0},{"date":"2026-09-07","retail_net":377.0,"foreign_net":-268.0,"institution_net":-109.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-771.0,"foreign_net":-315.0,"institution_net":1086.0},"d3":{"retail_net":-556.0,"foreign_net":-1896.0,"institution_net":2452.0},"d7":{"retail_net":-6167.0,"foreign_net":2968.0,"institution_net":3199.0},"d14":{"retail_net":-4970.0,"foreign_net":216.0,"institution_net":4754.0},"d30":{"retail_net":-501.0,"foreign_net":-4710.0,"institution_net":5211.0}},"analysis":"최근 5일 외국인 순매수 905.00, 기관 순매수 2724.00. 30일 누적: 외국인 -4710.00, 기관 5211.00.","foreign_flow":905.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2724.0},"insider_trades":[],"price_analysis":{"current":313500.0,"low_30d":306000.0,"support":309100.0,"high_30d":337000.0,"change_1d":-2.2,"change_7d":-2.9,"change_30d":-5.7,"resistance":333900.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.89,"per":10.0,"quarter":"2024-Q2"},{"pbr":0.86,"per":10.33,"quarter":"2024-Q3"},{"pbr":0.79,"per":11.45,"quarter":"2024-Q4"},{"pbr":0.86,"per":13.78,"quarter":"2025-Q1"},{"pbr":0.81,"per":14.08,"quarter":"2025-Q2"},{"pbr":0.83,"per":16.86,"quarter":"2025-Q3"},{"pbr":0.78,"per":21.76,"quarter":"2025-Q4"},{"pbr":0.74,"per":20.31,"quarter":"2026-Q1"},{"pbr":0.61,"per":17.0,"quarter":"2026-Q2"},{"pbr":0.55,"per":17.59,"quarter":"현재"}],"timeline":[{"close":412916.1562,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":406717.625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":377155.5,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":403455.4688,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":384429.1562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":400528.3438,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":375647.7812,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":359500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":303000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.61,"per_5y_avg":15.06,"per_5y_low":10.0,"current_pbr":0.55,"current_per":17.59,"pbr_5y_high":0.89,"per_5y_high":21.76,"pbr_5y_median":0.81,"per_5y_median":14.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.2%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 17.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.7,"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":15.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.89,"per":10.0,"close":412916.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":10.33,"close":406717.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":11.45,"close":377155.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.86,"per":13.78,"close":403455.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.81,"per":14.08,"close":384429.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.83,"per":16.86,"close":400528.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.78,"per":21.76,"close":375647.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.74,"per":20.31,"close":359500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":17.0,"close":303000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":8285.08,"pbr":null,"per":null,"roa":0.008626176181523863,"roe":0.014649961803136647,"revenue":943801725696.0,"market_cap":null,"net_income":33205179085.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15817244480657416,"total_assets":3849350904300.0,"total_equity":2266571034874.0,"profit_margin":0.0351823674199293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":45258374728.0,"operating_margin":0.0479532654961237},{"eps":8387.21,"pbr":0.61,"per":21.16,"roa":0.009458873064389708,"roe":0.015759810601184792,"revenue":955199820487.0,"market_cap":1464900000000.0,"net_income":35045783010.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16807208187094183,"total_assets":3705069596709.0,"total_equity":2223743920334.0,"profit_margin":0.036689478220517484,"dividend_yield":2.46,"fiscal_quarter":"Q1","operating_income":59381524921.0,"operating_margin":0.06216659974948997},{"eps":-6512.329551149232,"pbr":null,"per":null,"roa":-0.00747351705339764,"roe":-0.012353280532501145,"revenue":896240806997.0,"market_cap":null,"net_income":-27211646766.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15137217473456788,"total_assets":3641076426477.0,"total_equity":2202787081084.0,"profit_margin":-0.03036198146029194,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19314861045.0,"operating_margin":0.021550972566979593},{"eps":7661.564177822626,"pbr":null,"per":null,"roa":0.008810032756814773,"roe":0.014384804596924913,"revenue":955537738829.0,"market_cap":null,"net_income":31987636686.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1642318004010134,"total_assets":3630819268096.0,"total_equity":2223710198527.0,"profit_margin":0.03347605791603842,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55337551539.0,"operating_margin":0.057912470947317586},{"eps":8164.354326992236,"pbr":null,"per":null,"roa":0.00946324709497376,"roe":0.01560941682779482,"revenue":902001635019.0,"market_cap":null,"net_income":34126808581.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16125005800786188,"total_assets":3606247225556.0,"total_equity":2186296192708.0,"profit_margin":0.03783453073262017,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":45104724632.0,"operating_margin":0.050005147308906935},{"eps":7948.872834490975,"pbr":null,"per":null,"roa":0.009037361888073223,"roe":0.0153415577123905,"revenue":920765241160.0,"market_cap":null,"net_income":33232862987.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16681593224293906,"total_assets":3677274784233.0,"total_equity":2166198740051.0,"profit_margin":0.036092655870819494,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":57494160512.0,"operating_margin":0.06244171471934324},{"eps":-19.885145465305914,"pbr":null,"per":null,"roa":-2.309713561718315e-05,"roe":-3.808778527399188e-05,"revenue":892201225980.0,"market_cap":null,"net_income":-83089707.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14613921207044248,"total_assets":3597403088294.0,"total_equity":2181531596082.0,"profit_margin":-9.312888682565269e-05,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23637836418.0,"operating_margin":0.026493839875680554},{"eps":11216.64253463513,"pbr":null,"per":null,"roa":0.013077166013183327,"roe":0.021629636304741875,"revenue":904130264552.0,"market_cap":null,"net_income":46868530248.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17577226434041113,"total_assets":3583997496151.0,"total_equity":2166866311928.0,"profit_margin":0.051838249515100056,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63564324241.0,"operating_margin":0.07030438724722522},{"eps":10122.468576709976,"pbr":null,"per":null,"roa":0.011796205328866455,"roe":0.019867879656651037,"revenue":859213257482.0,"market_cap":null,"net_income":42296544907.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17860629069636408,"total_assets":3585606025651.0,"total_equity":2128890734087.0,"profit_margin":0.04922706270961617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61608288512.0,"operating_margin":0.07170314002433867},{"eps":11616.369820489293,"pbr":null,"per":null,"roa":0.013685809337337474,"roe":0.023279210210376895,"revenue":883576134876.0,"market_cap":null,"net_income":48518008285.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18178877030618512,"total_assets":3545132559507.0,"total_equity":2084177592218.0,"profit_margin":0.054910953759303334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":73204059892.0,"operating_margin":0.08284974774955117},{"eps":6420.768866459898,"pbr":null,"per":null,"roa":0.007673157792426145,"roe":0.013001469210547883,"revenue":834850224059.0,"market_cap":null,"net_income":26829062164.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16761673908122543,"total_assets":3496482529068.0,"total_equity":2063540799084.0,"profit_margin":0.032136377748763656,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41976111290.0,"operating_margin":0.050279810773619066},{"eps":13116.10026437348,"pbr":null,"per":null,"roa":0.015237876579176359,"roe":0.026742198709736185,"revenue":908706193314.0,"market_cap":null,"net_income":54805378711.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18082119554479822,"total_assets":3596654588074.0,"total_equity":2049396884148.0,"profit_margin":0.06031143962068519,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":82986868922.0,"operating_margin":0.0913242030621048}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":41275.7075,"per":10.0,"date":"2024-06","close":412916.16,"source":"reported"},{"eps":41275.7075,"per":10.07,"date":"2024-07","close":415776.97,"source":"reported"},{"eps":41275.7075,"per":9.62,"date":"2024-08","close":397181.47,"source":"reported"},{"eps":39376.2498,"per":10.33,"date":"2024-09","close":406717.62,"source":"reported"},{"eps":39376.2498,"per":10.21,"date":"2024-10","close":401949.53,"source":"reported"},{"eps":39376.2498,"per":10.0,"date":"2024-11","close":393843.78,"source":"reported"},{"eps":32935.5958,"per":11.45,"date":"2024-12","close":377155.5,"source":"reported"},{"eps":32935.5958,"per":11.12,"date":"2025-01","close":366188.91,"source":"reported"},{"eps":32935.5958,"per":11.21,"date":"2025-02","close":369049.75,"source":"reported"},{"eps":29268.0988,"per":13.78,"date":"2025-03","close":403455.47,"source":"reported"},{"eps":29268.0988,"per":13.35,"date":"2025-04","close":390771.25,"source":"reported"},{"eps":29268.0988,"per":13.27,"date":"2025-05","close":388331.97,"source":"reported"},{"eps":27309.9846,"per":14.08,"date":"2025-06","close":384429.16,"source":"reported"},{"eps":27309.9846,"per":14.24,"date":"2025-07","close":388819.84,"source":"reported"},{"eps":27309.9846,"per":13.7,"date":"2025-08","close":374184.22,"source":"reported"},{"eps":23754.9062,"per":16.86,"date":"2025-09","close":400528.34,"source":"reported"},{"eps":23754.9062,"per":15.96,"date":"2025-10","close":379062.75,"source":"reported"},{"eps":23754.9062,"per":15.98,"date":"2025-11","close":379550.59,"source":"reported"},{"eps":17262.4618,"per":21.76,"date":"2025-12","close":375647.78,"source":"reported"},{"eps":17262.4618,"per":21.82,"date":"2026-01","close":376623.47,"source":"reported"},{"eps":17262.4618,"per":22.47,"date":"2026-02","close":387844.12,"source":"reported"},{"eps":17700.799,"per":20.31,"date":"2026-03","close":359500.0,"source":"reported"},{"eps":17700.799,"per":20.65,"date":"2026-04","close":365500.0,"source":"reported"},{"eps":17700.799,"per":18.87,"date":"2026-05","close":334000.0,"source":"reported"},{"eps":17821.5246,"per":17.0,"date":"2026-06","close":303000.0,"source":"reported"},{"eps":17821.5246,"per":18.15,"date":"2026-07","close":323500.0,"source":"reported"},{"eps":17821.5246,"per":18.88,"date":"2026-08","close":336500.0,"source":"reported"},{"eps":17821.5246,"per":17.7,"date":"2026-09","close":315500.0,"source":"reported"},{"eps":17821.5246,"per":17.9,"date":"2026-10","close":319000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.2,"std":4.04,"count":29,"current":17.9,"lower_1sd":11.16,"upper_1sd":19.23},"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":"오뚜기","phase":"above-fold","symbol_resolved":true}