{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:45.000046+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.0,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-32.9,"direction":"higher_better","percentile":24}],"summary":"매출 -3.0%","percentile":34},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.2,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":54}],"summary":"RSI 39","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"샘표(007540)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 882.54억. 현재가 43,800원, 전일 대비 -1.5%, 30일 +2.0%. PER 7.8배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2705.00, 기관 순매수 131.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.36,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.36%","value_pct":0.36},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":35.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.36},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-523.3782382256177,"grade":"D","trend":"하락","atr_14":1475.0,"rsi_14":39.20454545454545,"sma_20":45850.0,"sma_60":45506.666666666664,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-523.38)가 시그널선(-313.08)을 하회합니다(데드크로스). SMA20 45850, SMA60 45507 — 혼조세입니다. 볼린저밴드 43537~48163 (현재 위치 6%).","bb_lower":43537.425676870036,"bb_upper":48162.574323129964,"macd_signal":-313.0764335267302},"change_pct":-1.91,"chart_data":[{"date":"2024-10-23","open":43794,"high":45925,"low":43794,"close":43794,"volume":6772},{"date":"2024-10-24","open":43992,"high":44092,"low":43695,"close":43695,"volume":2904},{"date":"2024-10-25","open":43646,"high":44141,"low":43299,"close":43348,"volume":3412},{"date":"2024-10-28","open":43596,"high":43943,"low":43348,"close":43596,"volume":959},{"date":"2024-10-29","open":43398,"high":43794,"low":43398,"close":43646,"volume":726},{"date":"2024-10-30","open":43745,"high":44240,"low":43745,"close":43745,"volume":1229},{"date":"2024-10-31","open":43646,"high":44042,"low":43200,"close":43992,"volume":1958},{"date":"2024-11-01","open":43547,"high":44191,"low":43447,"close":43596,"volume":875},{"date":"2024-11-04","open":43497,"high":43992,"low":43398,"close":43745,"volume":1213},{"date":"2024-11-05","open":43447,"high":44191,"low":43447,"close":43844,"volume":2102},{"date":"2024-11-06","open":43646,"high":43992,"low":43348,"close":43695,"volume":4074},{"date":"2024-11-07","open":43695,"high":43695,"low":43101,"close":43646,"volume":2506},{"date":"2024-11-08","open":43398,"high":44191,"low":43200,"close":43794,"volume":4384},{"date":"2024-11-11","open":43893,"high":43893,"low":42853,"close":43150,"volume":4211},{"date":"2024-11-12","open":43150,"high":43596,"low":41119,"close":41416,"volume":8549},{"date":"2024-11-13","open":39831,"high":41912,"low":39137,"close":39137,"volume":10450},{"date":"2024-11-14","open":39137,"high":39831,"low":39137,"close":39732,"volume":3382},{"date":"2024-11-15","open":39732,"high":41119,"low":39286,"close":41070,"volume":6037},{"date":"2024-11-18","open":40475,"high":43150,"low":40475,"close":42605,"volume":2384},{"date":"2024-11-19","open":42704,"high":43200,"low":41664,"close":42159,"volume":1196},{"date":"2024-11-20","open":42110,"high":42407,"low":41614,"close":42011,"volume":885},{"date":"2024-11-21","open":41614,"high":42556,"low":41268,"close":41416,"volume":2048},{"date":"2024-11-22","open":40970,"high":42506,"low":40970,"close":41614,"volume":1089},{"date":"2024-11-25","open":41714,"high":41912,"low":41218,"close":41565,"volume":722},{"date":"2024-11-26","open":41565,"high":41813,"low":41317,"close":41565,"volume":2033},{"date":"2024-11-27","open":41614,"high":41714,"low":41169,"close":41466,"volume":1498},{"date":"2024-11-28","open":41416,"high":41614,"low":41268,"close":41565,"volume":1302},{"date":"2024-11-29","open":41515,"high":41565,"low":40772,"close":40772,"volume":2380},{"date":"2024-12-02","open":40822,"high":41119,"low":39781,"close":39831,"volume":2811},{"date":"2024-12-03","open":39831,"high":40624,"low":39732,"close":40624,"volume":1174},{"date":"2024-12-04","open":40624,"high":40673,"low":39881,"close":39980,"volume":2179},{"date":"2024-12-05","open":40029,"high":40376,"low":39435,"close":39484,"volume":2322},{"date":"2024-12-06","open":38989,"high":39732,"low":37602,"close":38642,"volume":5899},{"date":"2024-12-09","open":38048,"high":38048,"low":35273,"close":35521,"volume":14712},{"date":"2024-12-10","open":35471,"high":36859,"low":35471,"close":36660,"volume":6017},{"date":"2024-12-11","open":35273,"high":37552,"low":35273,"close":37453,"volume":6210},{"date":"2024-12-12","open":37948,"high":38097,"low":37651,"close":37998,"volume":3717},{"date":"2024-12-13","open":38147,"high":38741,"low":37998,"close":38493,"volume":2247},{"date":"2024-12-16","open":38939,"high":39286,"low":38791,"close":39236,"volume":2157},{"date":"2024-12-17","open":39435,"high":39435,"low":38543,"close":38890,"volume":1592},{"date":"2024-12-18","open":38592,"high":39187,"low":38592,"close":38989,"volume":1154},{"date":"2024-12-19","open":38989,"high":38989,"low":38444,"close":38890,"volume":441},{"date":"2024-12-20","open":38791,"high":39187,"low":37354,"close":38295,"volume":1726},{"date":"2024-12-23","open":38295,"high":38444,"low":37948,"close":38394,"volume":1414},{"date":"2024-12-24","open":37998,"high":38741,"low":37998,"close":38345,"volume":599},{"date":"2024-12-26","open":38345,"high":39831,"low":37552,"close":38345,"volume":10129},{"date":"2024-12-27","open":37847,"high":38295,"low":36851,"close":38146,"volume":3806},{"date":"2024-12-30","open":37349,"high":38046,"low":37349,"close":37548,"volume":2773},{"date":"2025-01-02","open":37548,"high":38046,"low":37299,"close":37648,"volume":927},{"date":"2025-01-03","open":38146,"high":38594,"low":37697,"close":38594,"volume":1598},{"date":"2025-01-06","open":38395,"high":40237,"low":38395,"close":39142,"volume":2296},{"date":"2025-01-07","open":39590,"high":39739,"low":39191,"close":39391,"volume":659},{"date":"2025-01-08","open":39291,"high":39789,"low":39042,"close":39291,"volume":1249},{"date":"2025-01-09","open":38843,"high":39291,"low":38793,"close":39142,"volume":747},{"date":"2025-01-10","open":38644,"high":39938,"low":38644,"close":39241,"volume":505},{"date":"2025-01-13","open":39241,"high":39739,"low":38843,"close":38942,"volume":1260},{"date":"2025-01-14","open":38843,"high":39490,"low":38843,"close":39042,"volume":376},{"date":"2025-01-15","open":39042,"high":39440,"low":38843,"close":38843,"volume":679},{"date":"2025-01-16","open":39391,"high":39391,"low":38843,"close":38992,"volume":450},{"date":"2025-01-17","open":38893,"high":39640,"low":38893,"close":39241,"volume":447},{"date":"2025-01-20","open":39241,"high":39839,"low":38942,"close":39291,"volume":637},{"date":"2025-01-21","open":39540,"high":39789,"low":38843,"close":39042,"volume":1477},{"date":"2025-01-22","open":39540,"high":39540,"low":38544,"close":39142,"volume":1310},{"date":"2025-01-23","open":39440,"high":39440,"low":38843,"close":38942,"volume":856},{"date":"2025-01-24","open":38843,"high":39241,"low":38843,"close":38942,"volume":1852},{"date":"2025-01-31","open":38942,"high":39540,"low":38843,"close":38942,"volume":907},{"date":"2025-02-03","open":39540,"high":41781,"low":39142,"close":40586,"volume":18314},{"date":"2025-02-04","open":39889,"high":41233,"low":39440,"close":40934,"volume":8589},{"date":"2025-02-05","open":40635,"high":41133,"low":40386,"close":40536,"volume":2642},{"date":"2025-02-06","open":40536,"high":40835,"low":40038,"close":40337,"volume":1496},{"date":"2025-02-07","open":40038,"high":40486,"low":39739,"close":39839,"volume":1720},{"date":"2025-02-10","open":40038,"high":40337,"low":39938,"close":40187,"volume":1576},{"date":"2025-02-11","open":40187,"high":40685,"low":39889,"close":40635,"volume":1764},{"date":"2025-02-12","open":40635,"high":40735,"low":40138,"close":40386,"volume":1140},{"date":"2025-02-13","open":40835,"high":40835,"low":39988,"close":40187,"volume":1577},{"date":"2025-02-14","open":40187,"high":40586,"low":39889,"close":39889,"volume":2292},{"date":"2025-02-17","open":39938,"high":40337,"low":39938,"close":40237,"volume":1052},{"date":"2025-02-18","open":40287,"high":40337,"low":39988,"close":40138,"volume":747},{"date":"2025-02-19","open":40088,"high":40586,"low":39938,"close":40088,"volume":4116},{"date":"2025-02-20","open":40436,"high":41731,"low":40187,"close":41034,"volume":6717},{"date":"2025-02-21","open":40934,"high":41731,"low":40536,"close":41084,"volume":2485},{"date":"2025-02-24","open":41084,"high":41631,"low":40586,"close":40934,"volume":1669},{"date":"2025-02-25","open":41084,"high":41333,"low":40835,"close":40934,"volume":1506},{"date":"2025-02-26","open":40685,"high":41382,"low":40038,"close":40735,"volume":4092},{"date":"2025-02-27","open":40536,"high":41831,"low":40436,"close":40934,"volume":1325},{"date":"2025-02-28","open":40984,"high":41333,"low":39839,"close":40835,"volume":1999},{"date":"2025-03-04","open":42627,"high":46711,"low":41831,"close":42876,"volume":116481},{"date":"2025-03-05","open":42478,"high":44819,"low":41930,"close":42578,"volume":29302},{"date":"2025-03-06","open":42578,"high":42777,"low":42080,"close":42727,"volume":8185},{"date":"2025-03-07","open":42827,"high":43275,"low":41681,"close":42428,"volume":8441},{"date":"2025-03-10","open":42727,"high":43374,"low":42378,"close":42428,"volume":7192},{"date":"2025-03-11","open":42827,"high":44022,"low":41582,"close":41582,"volume":11476},{"date":"2025-03-12","open":41582,"high":42229,"low":41233,"close":41482,"volume":4558},{"date":"2025-03-13","open":41681,"high":42080,"low":41133,"close":41831,"volume":2569},{"date":"2025-03-14","open":41831,"high":42428,"low":41482,"close":42030,"volume":2040},{"date":"2025-03-17","open":42030,"high":42030,"low":41432,"close":41681,"volume":2055},{"date":"2025-03-18","open":41681,"high":42080,"low":41482,"close":41781,"volume":1433},{"date":"2025-03-19","open":41880,"high":42727,"low":41532,"close":41532,"volume":1477},{"date":"2025-03-20","open":41532,"high":42428,"low":41532,"close":42129,"volume":3329},{"date":"2025-03-21","open":42129,"high":42329,"low":41731,"close":41781,"volume":1143},{"date":"2025-03-24","open":41532,"high":43125,"low":41532,"close":41880,"volume":1279},{"date":"2025-03-25","open":41582,"high":41831,"low":41532,"close":41532,"volume":2340},{"date":"2025-03-26","open":41333,"high":41631,"low":40984,"close":41283,"volume":2007},{"date":"2025-03-27","open":41233,"high":41831,"low":40984,"close":41333,"volume":784},{"date":"2025-03-28","open":41333,"high":41482,"low":40635,"close":41233,"volume":1786},{"date":"2025-03-31","open":40735,"high":41084,"low":38843,"close":40088,"volume":2311},{"date":"2025-04-01","open":40187,"high":40984,"low":40138,"close":40984,"volume":2506},{"date":"2025-04-02","open":40984,"high":42329,"low":40486,"close":41930,"volume":3491},{"date":"2025-04-03","open":41831,"high":42677,"low":41681,"close":42378,"volume":4567},{"date":"2025-04-04","open":42129,"high":42378,"low":40536,"close":41930,"volume":2812},{"date":"2025-04-07","open":41831,"high":43424,"low":40088,"close":40785,"volume":10320},{"date":"2025-04-08","open":40635,"high":44022,"low":40486,"close":41930,"volume":22733},{"date":"2025-04-09","open":43325,"high":43972,"low":41333,"close":41681,"volume":23093},{"date":"2025-04-10","open":42030,"high":42777,"low":41681,"close":42627,"volume":8524},{"date":"2025-04-11","open":42030,"high":43574,"low":42030,"close":42578,"volume":5090},{"date":"2025-04-14","open":42677,"high":42727,"low":41880,"close":42478,"volume":5778},{"date":"2025-04-15","open":42478,"high":42627,"low":42030,"close":42428,"volume":2423},{"date":"2025-04-16","open":42428,"high":43026,"low":42329,"close":43026,"volume":7307},{"date":"2025-04-17","open":42827,"high":43823,"low":42129,"close":42627,"volume":7012},{"date":"2025-04-18","open":42627,"high":42627,"low":41432,"close":41631,"volume":8842},{"date":"2025-04-21","open":41930,"high":41930,"low":41283,"close":41432,"volume":4847},{"date":"2025-04-22","open":41482,"high":42129,"low":41133,"close":41731,"volume":2304},{"date":"2025-04-23","open":41831,"high":41980,"low":40934,"close":41980,"volume":4078},{"date":"2025-04-24","open":41980,"high":42080,"low":41482,"close":41731,"volume":3028},{"date":"2025-04-25","open":41781,"high":42578,"low":41781,"close":41831,"volume":2535},{"date":"2025-04-28","open":41831,"high":42627,"low":41582,"close":42179,"volume":1824},{"date":"2025-04-29","open":42179,"high":42528,"low":41880,"close":42528,"volume":2484},{"date":"2025-04-30","open":42428,"high":42478,"low":41831,"close":42129,"volume":1749},{"date":"2025-05-02","open":42129,"high":42428,"low":41731,"close":41731,"volume":808},{"date":"2025-05-07","open":41681,"high":42229,"low":41532,"close":42179,"volume":2343},{"date":"2025-05-08","open":41980,"high":42428,"low":41781,"close":41980,"volume":1608},{"date":"2025-05-09","open":42428,"high":42428,"low":41532,"close":41582,"volume":2013},{"date":"2025-05-12","open":41582,"high":42229,"low":41582,"close":41880,"volume":1038},{"date":"2025-05-13","open":42528,"high":42528,"low":41681,"close":41880,"volume":802},{"date":"2025-05-14","open":41880,"high":42378,"low":41482,"close":42229,"volume":3998},{"date":"2025-05-15","open":42229,"high":42229,"low":41582,"close":41831,"volume":4373},{"date":"2025-05-16","open":41681,"high":42279,"low":41183,"close":41233,"volume":2263},{"date":"2025-05-19","open":41183,"high":41731,"low":40785,"close":41482,"volume":1868},{"date":"2025-05-20","open":41183,"high":41831,"low":41133,"close":41681,"volume":2360},{"date":"2025-05-21","open":41681,"high":42378,"low":41183,"close":41631,"volume":4408},{"date":"2025-05-22","open":41333,"high":44520,"low":41333,"close":44370,"volume":28944},{"date":"2025-05-23","open":44669,"high":44669,"low":43474,"close":44022,"volume":5682},{"date":"2025-05-26","open":44022,"high":44321,"low":43325,"close":43922,"volume":4847},{"date":"2025-05-27","open":43922,"high":44221,"low":43474,"close":44121,"volume":2700},{"date":"2025-05-28","open":44121,"high":45018,"low":43922,"close":44271,"volume":5616},{"date":"2025-05-29","open":45018,"high":46312,"low":43922,"close":45317,"volume":13627},{"date":"2025-05-30","open":45317,"high":46412,"low":44520,"close":44968,"volume":9579},{"date":"2025-06-02","open":45466,"high":45466,"low":43823,"close":44819,"volume":7286},{"date":"2025-06-04","open":44819,"high":48553,"low":44221,"close":48553,"volume":21728},{"date":"2025-06-05","open":48404,"high":48404,"low":46362,"close":46362,"volume":19157},{"date":"2025-06-09","open":46761,"high":48603,"low":46761,"close":47906,"volume":18695},{"date":"2025-06-10","open":48902,"high":48902,"low":46910,"close":47508,"volume":12393},{"date":"2025-06-11","open":47408,"high":47408,"low":46412,"close":46910,"volume":8134},{"date":"2025-06-12","open":47806,"high":47856,"low":46661,"close":47059,"volume":5271},{"date":"2025-06-13","open":47159,"high":47209,"low":45018,"close":46064,"volume":8333},{"date":"2025-06-16","open":46064,"high":47607,"low":45416,"close":47259,"volume":6582},{"date":"2025-06-17","open":48703,"high":48703,"low":45665,"close":46362,"volume":7431},{"date":"2025-06-18","open":46213,"high":46810,"low":45815,"close":46312,"volume":5295},{"date":"2025-06-19","open":46761,"high":46810,"low":45815,"close":46263,"volume":2899},{"date":"2025-06-20","open":46263,"high":46312,"low":45765,"close":46312,"volume":3598},{"date":"2025-06-23","open":46263,"high":46263,"low":44370,"close":44420,"volume":7744},{"date":"2025-06-24","open":44470,"high":45267,"low":44470,"close":45117,"volume":4104},{"date":"2025-06-25","open":44619,"high":45267,"low":44470,"close":44968,"volume":3084},{"date":"2025-06-26","open":45217,"high":45217,"low":42976,"close":43823,"volume":9139},{"date":"2025-06-27","open":44271,"high":44321,"low":42827,"close":42876,"volume":4214},{"date":"2025-06-30","open":42727,"high":43125,"low":42428,"close":42677,"volume":6027},{"date":"2025-07-01","open":43125,"high":46711,"low":42876,"close":45317,"volume":24981},{"date":"2025-07-02","open":45815,"high":47408,"low":44819,"close":46312,"volume":14316},{"date":"2025-07-03","open":45815,"high":47308,"low":45566,"close":46611,"volume":6579},{"date":"2025-07-04","open":46412,"high":46810,"low":44918,"close":45566,"volume":6486},{"date":"2025-07-07","open":45914,"high":46462,"low":45217,"close":45416,"volume":2248},{"date":"2025-07-08","open":45466,"high":46163,"low":45018,"close":45815,"volume":3222},{"date":"2025-07-09","open":46313,"high":52089,"low":46313,"close":51292,"volume":173449},{"date":"2025-07-10","open":53085,"high":53782,"low":50296,"close":52189,"volume":122480},{"date":"2025-07-11","open":52189,"high":54181,"low":50994,"close":52886,"volume":59892},{"date":"2025-07-14","open":53683,"high":59260,"low":53483,"close":55276,"volume":133777},{"date":"2025-07-15","open":54679,"high":58563,"low":54579,"close":55276,"volume":66815},{"date":"2025-07-16","open":55376,"high":55973,"low":52687,"close":53185,"volume":37129},{"date":"2025-07-17","open":53284,"high":53384,"low":51492,"close":51790,"volume":16972},{"date":"2025-07-18","open":51691,"high":51790,"low":49549,"close":50695,"volume":30804},{"date":"2025-07-21","open":50695,"high":50695,"low":49201,"close":49599,"volume":13808},{"date":"2025-07-22","open":49898,"high":52189,"low":48852,"close":50894,"volume":46912},{"date":"2025-07-23","open":50794,"high":50794,"low":48653,"close":48902,"volume":27052},{"date":"2025-07-24","open":49251,"high":49251,"low":47408,"close":47408,"volume":19964},{"date":"2025-07-25","open":47508,"high":48902,"low":47508,"close":48404,"volume":10548},{"date":"2025-07-28","open":48155,"high":48155,"low":46761,"close":46910,"volume":10900},{"date":"2025-07-29","open":46910,"high":48105,"low":46512,"close":47508,"volume":10471},{"date":"2025-07-30","open":47508,"high":47607,"low":47059,"close":47308,"volume":6235},{"date":"2025-07-31","open":47308,"high":49400,"low":46910,"close":48404,"volume":14889},{"date":"2025-08-01","open":48404,"high":49101,"low":46313,"close":46561,"volume":11575},{"date":"2025-08-04","open":47259,"high":47259,"low":45516,"close":45615,"volume":11070},{"date":"2025-08-05","open":45815,"high":47209,"low":45765,"close":46661,"volume":9042},{"date":"2025-08-06","open":46561,"high":47209,"low":46412,"close":47109,"volume":1993},{"date":"2025-08-07","open":47109,"high":48055,"low":47059,"close":47607,"volume":2460},{"date":"2025-08-08","open":47607,"high":48653,"low":47408,"close":47707,"volume":2691},{"date":"2025-08-11","open":47707,"high":47806,"low":46810,"close":46960,"volume":3560},{"date":"2025-08-12","open":47059,"high":48006,"low":46860,"close":47259,"volume":3868},{"date":"2025-08-13","open":47408,"high":47806,"low":46312,"close":46711,"volume":3291},{"date":"2025-08-14","open":46711,"high":46860,"low":46113,"close":46661,"volume":3626},{"date":"2025-08-18","open":46810,"high":46810,"low":46014,"close":46412,"volume":2485},{"date":"2025-08-19","open":46412,"high":46960,"low":45864,"close":46711,"volume":2840},{"date":"2025-08-20","open":46711,"high":47707,"low":45615,"close":47508,"volume":6279},{"date":"2025-08-21","open":47806,"high":47806,"low":46860,"close":47408,"volume":1766},{"date":"2025-08-22","open":47607,"high":47707,"low":46860,"close":46860,"volume":4299},{"date":"2025-08-25","open":46960,"high":47557,"low":46860,"close":47209,"volume":1220},{"date":"2025-08-26","open":47209,"high":47458,"low":46761,"close":46761,"volume":1528},{"date":"2025-08-27","open":46761,"high":47010,"low":46412,"close":46661,"volume":2442},{"date":"2025-08-28","open":46462,"high":49300,"low":46412,"close":48952,"volume":13461},{"date":"2025-08-29","open":49002,"high":49998,"low":49002,"close":49002,"volume":9846},{"date":"2025-09-01","open":48902,"high":50994,"low":48852,"close":50695,"volume":21963},{"date":"2025-09-02","open":50794,"high":50794,"low":49151,"close":49549,"volume":7406},{"date":"2025-09-03","open":49599,"high":49649,"low":48603,"close":48902,"volume":5255},{"date":"2025-09-04","open":48454,"high":49251,"low":48404,"close":48753,"volume":2775},{"date":"2025-09-05","open":48753,"high":48902,"low":47607,"close":48753,"volume":5862},{"date":"2025-09-08","open":48802,"high":50197,"low":47806,"close":50197,"volume":6608},{"date":"2025-09-09","open":49002,"high":49251,"low":48802,"close":48902,"volume":7314},{"date":"2025-09-10","open":48902,"high":49201,"low":48703,"close":48802,"volume":3031},{"date":"2025-09-11","open":48802,"high":49002,"low":48205,"close":48304,"volume":5953},{"date":"2025-09-12","open":48504,"high":50197,"low":48504,"close":49649,"volume":9696},{"date":"2025-09-15","open":49898,"high":51193,"low":49649,"close":50695,"volume":16438},{"date":"2025-09-16","open":50994,"high":52189,"low":50296,"close":50396,"volume":9889},{"date":"2025-09-17","open":50296,"high":50296,"low":49350,"close":49500,"volume":3969},{"date":"2025-09-18","open":49896,"high":52095,"low":49896,"close":50496,"volume":10624},{"date":"2025-09-19","open":50600,"high":50900,"low":49900,"close":50300,"volume":3471},{"date":"2025-09-22","open":50396,"high":50396,"low":49400,"close":49400,"volume":5416},{"date":"2025-09-23","open":49450,"high":49450,"low":48553,"close":48553,"volume":5665},{"date":"2025-09-24","open":48753,"high":48753,"low":47308,"close":47707,"volume":8938},{"date":"2025-09-25","open":48703,"high":48703,"low":47458,"close":47557,"volume":3894},{"date":"2025-09-26","open":47757,"high":47757,"low":46860,"close":47508,"volume":3286},{"date":"2025-09-29","open":47408,"high":47956,"low":47408,"close":47806,"volume":1888},{"date":"2025-09-30","open":48006,"high":48006,"low":47209,"close":47458,"volume":2178},{"date":"2025-10-01","open":47956,"high":48105,"low":47458,"close":48006,"volume":1847},{"date":"2025-10-02","open":49250,"high":49250,"low":48156,"close":48703,"volume":4319},{"date":"2025-10-10","open":48802,"high":49002,"low":47358,"close":47856,"volume":6515},{"date":"2025-10-13","open":48255,"high":50296,"low":47906,"close":49649,"volume":21719},{"date":"2025-10-14","open":48802,"high":49599,"low":48055,"close":48553,"volume":14561},{"date":"2025-10-15","open":51790,"high":63045,"low":50894,"close":51193,"volume":1082396},{"date":"2025-10-16","open":50794,"high":51790,"low":49500,"close":49500,"volume":79251},{"date":"2025-10-17","open":49002,"high":58264,"low":48304,"close":51990,"volume":937645},{"date":"2025-10-20","open":51990,"high":55675,"low":50894,"close":52189,"volume":199787},{"date":"2025-10-21","open":52687,"high":52687,"low":50097,"close":50595,"volume":71924},{"date":"2025-10-22","open":50595,"high":52488,"low":50197,"close":51193,"volume":61906},{"date":"2025-10-23","open":51093,"high":51691,"low":50695,"close":50994,"volume":33439},{"date":"2025-10-24","open":50994,"high":51392,"low":50396,"close":51093,"volume":25319},{"date":"2025-10-27","open":50097,"high":51193,"low":49798,"close":50097,"volume":35630},{"date":"2025-10-28","open":50097,"high":50894,"low":49898,"close":50496,"volume":10795},{"date":"2025-10-29","open":50695,"high":50695,"low":49500,"close":49798,"volume":17052},{"date":"2025-10-30","open":49400,"high":50894,"low":49002,"close":49549,"volume":24489},{"date":"2025-10-31","open":49300,"high":49450,"low":48902,"close":48902,"volume":6949},{"date":"2025-11-03","open":49002,"high":49101,"low":48155,"close":48155,"volume":10911,"rsi_14":48.5,"sma_20":50002.5,"sma_60":48927.5,"sma_120":47720.0},{"date":"2025-11-04","open":48105,"high":49002,"low":47806,"close":48454,"volume":8199,"rsi_14":37.44,"sma_20":50052.5,"sma_60":48975.0,"sma_120":47774.17},{"date":"2025-11-05","open":48504,"high":48653,"low":47059,"close":48504,"volume":16697,"rsi_14":44.62,"sma_20":50077.5,"sma_60":49005.83,"sma_120":47832.08},{"date":"2025-11-06","open":48504,"high":49500,"low":48255,"close":49300,"volume":11478,"rsi_14":32.24,"sma_20":50105.0,"sma_60":49042.5,"sma_120":47894.17},{"date":"2025-11-07","open":48802,"high":50496,"low":48404,"close":49599,"volume":8125,"rsi_14":33.12,"sma_20":50192.5,"sma_60":49075.83,"sma_120":47958.75},{"date":"2025-11-10","open":49699,"high":50595,"low":48852,"close":50296,"volume":9733,"rsi_14":47.79,"sma_20":50225.0,"sma_60":49119.17,"sma_120":48026.25},{"date":"2025-11-11","open":50097,"high":50894,"low":49350,"close":49749,"volume":6414,"rsi_14":39.26,"sma_20":50285.0,"sma_60":49165.83,"sma_120":48092.5},{"date":"2025-11-12","open":49749,"high":50595,"low":49400,"close":50595,"volume":8931,"rsi_14":47.3,"sma_20":50255.0,"sma_60":49221.67,"sma_120":48170.83},{"date":"2025-11-13","open":51392,"high":51392,"low":49699,"close":50396,"volume":11617,"rsi_14":45.33,"sma_20":50300.0,"sma_60":49283.33,"sma_120":48245.42},{"date":"2025-11-14","open":50197,"high":51492,"low":49749,"close":50794,"volume":24011,"rsi_14":55.07,"sma_20":50240.0,"sma_60":49352.5,"sma_120":48321.67},{"date":"2025-11-17","open":50794,"high":51790,"low":50595,"close":50994,"volume":13191,"rsi_14":53.73,"sma_20":50180.0,"sma_60":49429.17,"sma_120":48400.0},{"date":"2025-11-18","open":51093,"high":51093,"low":49450,"close":49549,"volume":8701,"rsi_14":48.32,"sma_20":50127.5,"sma_60":49476.67,"sma_120":48443.33},{"date":"2025-11-19","open":49549,"high":50496,"low":49450,"close":50097,"volume":6364,"rsi_14":53.55,"sma_20":50072.5,"sma_60":49520.0,"sma_120":48494.17},{"date":"2025-11-20","open":49898,"high":51392,"low":49898,"close":51093,"volume":15032,"rsi_14":63.58,"sma_20":50077.5,"sma_60":49581.67,"sma_120":48554.17},{"date":"2025-11-21","open":50595,"high":51193,"low":49998,"close":50197,"volume":8048,"rsi_14":62.42,"sma_20":50032.5,"sma_60":49637.5,"sma_120":48605.0},{"date":"2025-11-24","open":50296,"high":50994,"low":49699,"close":49998,"volume":6999,"rsi_14":59.51,"sma_20":50027.5,"sma_60":49684.17,"sma_120":48652.92},{"date":"2025-11-25","open":49998,"high":50695,"low":49002,"close":49699,"volume":5853,"rsi_14":57.14,"sma_20":49987.5,"sma_60":49733.33,"sma_120":48689.58},{"date":"2025-11-26","open":49749,"high":50197,"low":49599,"close":50197,"volume":6372,"rsi_14":55.56,"sma_20":50007.5,"sma_60":49792.5,"sma_120":48733.33},{"date":"2025-11-27","open":49749,"high":49998,"low":48902,"close":49051,"volume":8407,"rsi_14":46.93,"sma_20":49982.5,"sma_60":49794.17,"sma_120":48768.75},{"date":"2025-11-28","open":49051,"high":49998,"low":48603,"close":49699,"volume":4180,"rsi_14":46.63,"sma_20":50022.5,"sma_60":49805.83,"sma_120":48778.33},{"date":"2025-12-01","open":49649,"high":50296,"low":49101,"close":49350,"volume":3500,"rsi_14":47.7,"sma_20":50082.5,"sma_60":49783.33,"sma_120":48803.33},{"date":"2025-12-02","open":49350,"high":49699,"low":49101,"close":49699,"volume":1025,"rsi_14":44.51,"sma_20":50145.0,"sma_60":49785.83,"sma_120":48818.33},{"date":"2025-12-03","open":49699,"high":50197,"low":49400,"close":50097,"volume":2917,"rsi_14":48.21,"sma_20":50225.0,"sma_60":49805.83,"sma_120":48840.0},{"date":"2025-12-04","open":50097,"high":50097,"low":48902,"close":49350,"volume":3136,"rsi_14":41.71,"sma_20":50227.5,"sma_60":49815.83,"sma_120":48860.42},{"date":"2025-12-05","open":49649,"high":49649,"low":48852,"close":48952,"volume":3275,"rsi_14":38.55,"sma_20":50195.0,"sma_60":49819.17,"sma_120":48876.25},{"date":"2025-12-08","open":49002,"high":49599,"low":48852,"close":49002,"volume":3754,"rsi_14":46.36,"sma_20":50130.0,"sma_60":49799.17,"sma_120":48900.83},{"date":"2025-12-09","open":49101,"high":49350,"low":48703,"close":49251,"volume":3099,"rsi_14":44.14,"sma_20":50105.0,"sma_60":49805.0,"sma_120":48917.5},{"date":"2025-12-10","open":49251,"high":49400,"low":48802,"close":48802,"volume":2427,"rsi_14":32.84,"sma_20":50015.0,"sma_60":49805.0,"sma_120":48937.92},{"date":"2025-12-11","open":49002,"high":49749,"low":48902,"close":49350,"volume":4147,"rsi_14":43.31,"sma_20":49962.5,"sma_60":49822.5,"sma_120":48963.33},{"date":"2025-12-12","open":49500,"high":49798,"low":49350,"close":49798,"volume":3960,"rsi_14":48.48,"sma_20":49912.5,"sma_60":49825.0,"sma_120":48992.92},{"date":"2025-12-15","open":49649,"high":50894,"low":49649,"close":50296,"volume":6272,"rsi_14":54.41,"sma_20":49877.5,"sma_60":49818.33,"sma_120":49026.25},{"date":"2025-12-16","open":50296,"high":50396,"low":49400,"close":50097,"volume":5678,"rsi_14":49.23,"sma_20":49905.0,"sma_60":49813.33,"sma_120":49073.75},{"date":"2025-12-17","open":50097,"high":50296,"low":48802,"close":50097,"volume":9133,"rsi_14":59.81,"sma_20":49905.0,"sma_60":49823.33,"sma_120":49115.42},{"date":"2025-12-18","open":49749,"high":49898,"low":49350,"close":49749,"volume":2095,"rsi_14":50.5,"sma_20":49837.5,"sma_60":49814.17,"sma_120":49155.42},{"date":"2025-12-19","open":49998,"high":49998,"low":49350,"close":49749,"volume":2449,"rsi_14":54.26,"sma_20":49815.0,"sma_60":49808.33,"sma_120":49205.0},{"date":"2025-12-22","open":49749,"high":49898,"low":49500,"close":49549,"volume":6547,"rsi_14":48.35,"sma_20":49792.5,"sma_60":49810.83,"sma_120":49260.83},{"date":"2025-12-23","open":49599,"high":49798,"low":49151,"close":49400,"volume":3517,"rsi_14":41.86,"sma_20":49777.5,"sma_60":49825.0,"sma_120":49317.08},{"date":"2025-12-24","open":49450,"high":49699,"low":49300,"close":49500,"volume":1707,"rsi_14":52.05,"sma_20":49742.5,"sma_60":49855.0,"sma_120":49352.08},{"date":"2025-12-26","open":49400,"high":49798,"low":49101,"close":49400,"volume":2253,"rsi_14":56.72,"sma_20":49760.0,"sma_60":49885.83,"sma_120":49377.92},{"date":"2025-12-29","open":49950,"high":49950,"low":48900,"close":49600,"volume":3052,"rsi_14":56.06,"sma_20":49745.0,"sma_60":49917.5,"sma_120":49401.25},{"date":"2025-12-30","open":49400,"high":49550,"low":48850,"close":48900,"volume":2760,"rsi_14":42.67,"sma_20":49712.5,"sma_60":49932.5,"sma_120":49427.5},{"date":"2026-01-02","open":48900,"high":49000,"low":48400,"close":48650,"volume":5631,"rsi_14":45.07,"sma_20":49650.0,"sma_60":49949.17,"sma_120":49452.92},{"date":"2026-01-05","open":48650,"high":49000,"low":48400,"close":48750,"volume":2971,"rsi_14":37.1,"sma_20":49572.5,"sma_60":49958.33,"sma_120":49475.83},{"date":"2026-01-06","open":48750,"high":48750,"low":47900,"close":48100,"volume":5330,"rsi_14":21.21,"sma_20":49500.0,"sma_60":49944.17,"sma_120":49447.5},{"date":"2026-01-07","open":48450,"high":48550,"low":47500,"close":47550,"volume":4749,"rsi_14":5.97,"sma_20":49420.0,"sma_60":49935.83,"sma_120":49407.08},{"date":"2026-01-08","open":47800,"high":48000,"low":46850,"close":47050,"volume":5292,"rsi_14":5.48,"sma_20":49312.5,"sma_60":49889.17,"sma_120":49356.67},{"date":"2026-01-09","open":47300,"high":48850,"low":47300,"close":48000,"volume":10641,"rsi_14":25.0,"sma_20":49240.0,"sma_60":49876.67,"sma_120":49294.17},{"date":"2026-01-12","open":48000,"high":48250,"low":47400,"close":47750,"volume":8785,"rsi_14":25.56,"sma_20":49177.5,"sma_60":49815.83,"sma_120":49229.58},{"date":"2026-01-13","open":47750,"high":48100,"low":47200,"close":47600,"volume":6720,"rsi_14":24.73,"sma_20":49080.0,"sma_60":49780.83,"sma_120":49181.25},{"date":"2026-01-14","open":47850,"high":48250,"low":47200,"close":48150,"volume":6439,"rsi_14":34.0,"sma_20":48987.5,"sma_60":49713.33,"sma_120":49149.17},{"date":"2026-01-15","open":48400,"high":48500,"low":47600,"close":48000,"volume":5334,"rsi_14":34.0,"sma_20":48862.5,"sma_60":49640.0,"sma_120":49125.0},{"date":"2026-01-16","open":48000,"high":48150,"low":47400,"close":47650,"volume":6866,"rsi_14":40.31,"sma_20":49432.5,"sma_60":50396.67,"sma_120":49407.92},{"date":"2026-01-19","open":47700,"high":47700,"low":46900,"close":47100,"volume":5003,"rsi_14":28.07,"sma_20":48570.0,"sma_60":49515.83,"sma_120":49073.75},{"date":"2026-01-20","open":46850,"high":48150,"low":46850,"close":48000,"volume":7517,"rsi_14":37.88,"sma_20":48472.5,"sma_60":49462.5,"sma_120":49064.58},{"date":"2026-01-21","open":48000,"high":48000,"low":46850,"close":47150,"volume":3667,"rsi_14":37.04,"sma_20":48332.5,"sma_60":49393.33,"sma_120":49060.83},{"date":"2026-01-22","open":47150,"high":47950,"low":47100,"close":47600,"volume":4468,"rsi_14":42.45,"sma_20":48225.0,"sma_60":49348.33,"sma_120":49052.5},{"date":"2026-01-23","open":47600,"high":48800,"low":47600,"close":48600,"volume":8488,"rsi_14":49.04,"sma_20":48175.0,"sma_60":49313.33,"sma_120":49065.0},{"date":"2026-01-26","open":49050,"high":49450,"low":48750,"close":49050,"volume":8692,"rsi_14":56.21,"sma_20":48142.5,"sma_60":49297.5,"sma_120":49076.25},{"date":"2026-01-27","open":49050,"high":49350,"low":48500,"close":48900,"volume":6338,"rsi_14":59.31,"sma_20":48107.5,"sma_60":49283.33,"sma_120":49087.92},{"date":"2026-01-28","open":48600,"high":49200,"low":48500,"close":48650,"volume":6998,"rsi_14":61.43,"sma_20":48060.0,"sma_60":49275.83,"sma_120":49088.33},{"date":"2026-01-29","open":48650,"high":48750,"low":47800,"close":48650,"volume":8480,"rsi_14":55.37,"sma_20":48047.5,"sma_60":49280.83,"sma_120":49104.17},{"date":"2026-01-30","open":48700,"high":49250,"low":48200,"close":49000,"volume":10873,"rsi_14":60.16,"sma_20":48065.0,"sma_60":49286.67,"sma_120":49130.83},{"date":"2026-02-02","open":49050,"high":49500,"low":48000,"close":48000,"volume":10238,"rsi_14":52.86,"sma_20":48027.5,"sma_60":49275.0,"sma_120":49140.42},{"date":"2026-02-03","open":47900,"high":49300,"low":47900,"close":49300,"volume":13606,"rsi_14":57.42,"sma_20":48087.5,"sma_60":49271.67,"sma_120":49157.08},{"date":"2026-02-04","open":49700,"high":51200,"low":49450,"close":50700,"volume":22007,"rsi_14":65.0,"sma_20":48245.0,"sma_60":49286.67,"sma_120":49181.25},{"date":"2026-02-05","open":50700,"high":51100,"low":50000,"close":50600,"volume":20004,"rsi_14":66.86,"sma_20":48422.5,"sma_60":49288.33,"sma_120":49203.75},{"date":"2026-02-06","open":49700,"high":50900,"low":48900,"close":50100,"volume":17507,"rsi_14":67.24,"sma_20":48527.5,"sma_60":49290.83,"sma_120":49228.33},{"date":"2026-02-09","open":50600,"high":52300,"low":50300,"close":52000,"volume":25815,"rsi_14":70.62,"sma_20":48740.0,"sma_60":49310.83,"sma_120":49266.25},{"date":"2026-02-10","open":52000,"high":54000,"low":51700,"close":53500,"volume":25876,"rsi_14":80.68,"sma_20":49035.0,"sma_60":49359.17,"sma_120":49321.25},{"date":"2026-02-11","open":53100,"high":53300,"low":51900,"close":52400,"volume":10739,"rsi_14":71.82,"sma_20":49247.5,"sma_60":49382.5,"sma_120":49367.5},{"date":"2026-02-12","open":52900,"high":55500,"low":52300,"close":55000,"volume":28602,"rsi_14":75.4,"sma_20":49597.5,"sma_60":49445.83,"sma_120":49437.5},{"date":"2026-02-13","open":55000,"high":56400,"low":54300,"close":55200,"volume":32403,"rsi_14":74.9,"sma_20":49975.0,"sma_60":49536.67,"sma_120":49506.67},{"date":"2026-02-19","open":55400,"high":55700,"low":54400,"close":55100,"volume":16720,"rsi_14":75.2,"sma_20":50375.0,"sma_60":49616.67,"sma_120":49568.33},{"date":"2026-02-20","open":55100,"high":56000,"low":54000,"close":55200,"volume":22951,"rsi_14":76.95,"sma_20":50735.0,"sma_60":49681.67,"sma_120":49631.67},{"date":"2026-02-23","open":60200,"high":60700,"low":57000,"close":57900,"volume":60855,"rsi_14":81.14,"sma_20":51272.5,"sma_60":49806.67,"sma_120":49722.08},{"date":"2026-02-24","open":58300,"high":60000,"low":56700,"close":58500,"volume":21654,"rsi_14":81.46,"sma_20":51817.5,"sma_60":49945.0,"sma_120":49814.58},{"date":"2026-02-25","open":58500,"high":59600,"low":57500,"close":58600,"volume":17861,"rsi_14":87.32,"sma_20":52317.5,"sma_60":50090.0,"sma_120":49911.67},{"date":"2026-02-26","open":59000,"high":72300,"low":55800,"close":59500,"volume":355032,"rsi_14":86.96,"sma_20":52840.0,"sma_60":50241.67,"sma_120":50017.08},{"date":"2026-02-27","open":59500,"high":73100,"low":56700,"close":65000,"volume":555551,"rsi_14":89.94,"sma_20":53645.0,"sma_60":50504.17,"sma_120":50149.17},{"date":"2026-03-03","open":61700,"high":62600,"low":57600,"close":57600,"volume":95290,"rsi_14":63.89,"sma_20":54092.5,"sma_60":50632.5,"sma_120":50219.17},{"date":"2026-03-04","open":54500,"high":56500,"low":50000,"close":52700,"volume":45918,"rsi_14":54.39,"sma_20":54295.0,"sma_60":50685.0,"sma_120":50234.17},{"date":"2026-03-05","open":54800,"high":57600,"low":54800,"close":56600,"volume":38404,"rsi_14":57.28,"sma_20":54675.0,"sma_60":50796.67,"sma_120":50291.25},{"date":"2026-03-06","open":55300,"high":57100,"low":54800,"close":56300,"volume":20114,"rsi_14":54.61,"sma_20":55090.0,"sma_60":50896.67,"sma_120":50351.25},{"date":"2026-03-09","open":53900,"high":59600,"low":53000,"close":56100,"volume":82033,"rsi_14":56.27,"sma_20":55430.0,"sma_60":51005.83,"sma_120":50410.83},{"date":"2026-03-10","open":55700,"high":56900,"low":55200,"close":56000,"volume":20672,"rsi_14":51.85,"sma_20":55695.0,"sma_60":51120.0,"sma_120":50469.58},{"date":"2026-03-11","open":57000,"high":59400,"low":56000,"close":57200,"volume":39535,"rsi_14":53.57,"sma_20":56025.0,"sma_60":51253.33,"sma_120":50526.25},{"date":"2026-03-12","open":57100,"high":59100,"low":57000,"close":57900,"volume":12643,"rsi_14":54.9,"sma_20":56415.0,"sma_60":51394.17,"sma_120":50599.58},{"date":"2026-03-13","open":56900,"high":59000,"low":56100,"close":56400,"volume":15286,"rsi_14":52.0,"sma_20":56635.0,"sma_60":51517.5,"sma_120":50661.25},{"date":"2026-03-16","open":56700,"high":57400,"low":55400,"close":56500,"volume":13761,"rsi_14":47.45,"sma_20":56785.0,"sma_60":51633.33,"sma_120":50727.92},{"date":"2026-03-17","open":56500,"high":57600,"low":56200,"close":57200,"volume":7591,"rsi_14":47.64,"sma_20":57025.0,"sma_60":52304.17,"sma_120":51111.67},{"date":"2026-03-18","open":57700,"high":57700,"low":56300,"close":56600,"volume":7305,"rsi_14":46.43,"sma_20":57105.0,"sma_60":52384.17,"sma_120":51179.58},{"date":"2026-03-19","open":56200,"high":56500,"low":55500,"close":56000,"volume":6356,"rsi_14":43.68,"sma_20":57145.0,"sma_60":52470.83,"sma_120":51242.08},{"date":"2026-03-20","open":55500,"high":57600,"low":55500,"close":56900,"volume":11292,"rsi_14":32.47,"sma_20":57235.0,"sma_60":52579.17,"sma_120":51313.33},{"date":"2026-03-23","open":56100,"high":56800,"low":53800,"close":53800,"volume":11471,"rsi_14":39.89,"sma_20":57165.0,"sma_60":52635.83,"sma_120":51360.0},{"date":"2026-03-24","open":54900,"high":55500,"low":54100,"close":54800,"volume":6102,"rsi_14":57.05,"sma_20":57010.0,"sma_60":52705.83,"sma_120":51419.17},{"date":"2026-03-25","open":55300,"high":55600,"low":54800,"close":55400,"volume":4297,"rsi_14":44.83,"sma_20":56855.0,"sma_60":52784.17,"sma_120":51484.17},{"date":"2026-03-26","open":55400,"high":55700,"low":54100,"close":54300,"volume":4835,"rsi_14":41.94,"sma_20":56640.0,"sma_60":52847.5,"sma_120":51539.17},{"date":"2026-03-27","open":53800,"high":54500,"low":53100,"close":54400,"volume":5936,"rsi_14":43.09,"sma_20":56385.0,"sma_60":52919.17,"sma_120":51592.92},{"date":"2026-03-30","open":54300,"high":54300,"low":52600,"close":53500,"volume":3821,"rsi_14":40.46,"sma_20":55810.0,"sma_60":52985.83,"sma_120":51635.83},{"date":"2026-03-31","open":53500,"high":54000,"low":52400,"close":53100,"volume":7366,"rsi_14":33.33,"sma_20":55585.0,"sma_60":53053.33,"sma_120":51673.75},{"date":"2026-04-01","open":54000,"high":55000,"low":53400,"close":54900,"volume":5908,"rsi_14":38.81,"sma_20":55695.0,"sma_60":53155.0,"sma_120":51722.5},{"date":"2026-04-02","open":54900,"high":55900,"low":51900,"close":52200,"volume":11051,"rsi_14":35.62,"sma_20":55475.0,"sma_60":53211.67,"sma_120":51754.58},{"date":"2026-04-03","open":54200,"high":54200,"low":52000,"close":52500,"volume":7761,"rsi_14":36.49,"sma_20":55285.0,"sma_60":53268.33,"sma_120":51785.42},{"date":"2026-04-06","open":53100,"high":53100,"low":51800,"close":52600,"volume":4137,"rsi_14":33.8,"sma_20":55110.0,"sma_60":53324.17,"sma_120":51816.67},{"date":"2026-04-07","open":52600,"high":53200,"low":52100,"close":52800,"volume":3396,"rsi_14":36.23,"sma_20":54950.0,"sma_60":53386.67,"sma_120":51850.42},{"date":"2026-04-08","open":52900,"high":53600,"low":52200,"close":53400,"volume":5769,"rsi_14":40.58,"sma_20":54760.0,"sma_60":53456.67,"sma_120":51889.17},{"date":"2026-04-09","open":53600,"high":53700,"low":52600,"close":52900,"volume":4831,"rsi_14":35.07,"sma_20":54510.0,"sma_60":53516.67,"sma_120":51926.67},{"date":"2026-04-10","open":52900,"high":54200,"low":52900,"close":53700,"volume":3065,"rsi_14":49.55,"sma_20":54375.0,"sma_60":53593.33,"sma_120":51970.42},{"date":"2026-04-13","open":53700,"high":54000,"low":52500,"close":53400,"volume":3730,"rsi_14":43.27,"sma_20":54220.0,"sma_60":53677.5,"sma_120":52007.08},{"date":"2026-04-14","open":53400,"high":54400,"low":53400,"close":53700,"volume":3493,"rsi_14":41.58,"sma_20":54045.0,"sma_60":53757.5,"sma_120":52047.5},{"date":"2026-04-15","open":53900,"high":54900,"low":53900,"close":54500,"volume":4597,"rsi_14":51.02,"sma_20":53940.0,"sma_60":53844.17,"sma_120":52090.83},{"date":"2026-04-16","open":54100,"high":55200,"low":54100,"close":54800,"volume":4829,"rsi_14":52.0,"sma_20":53880.0,"sma_60":53931.67,"sma_120":52140.83},{"date":"2026-04-17","open":55300,"high":55300,"low":54400,"close":54900,"volume":2960,"rsi_14":57.61,"sma_20":53780.0,"sma_60":54000.0,"sma_120":52192.92},{"date":"2026-04-20","open":54900,"high":54900,"low":54000,"close":54200,"volume":4628,"rsi_14":55.79,"sma_20":53800.0,"sma_60":54051.67,"sma_120":52240.83},{"date":"2026-04-21","open":54700,"high":54700,"low":53100,"close":53200,"volume":6726,"rsi_14":40.23,"sma_20":53720.0,"sma_60":54100.0,"sma_120":52275.83},{"date":"2026-04-22","open":53200,"high":53500,"low":52500,"close":52900,"volume":3485,"rsi_14":55.56,"sma_20":53595.0,"sma_60":54145.0,"sma_120":52304.17},{"date":"2026-04-23","open":52900,"high":53300,"low":52100,"close":52600,"volume":6375,"rsi_14":50.79,"sma_20":53510.0,"sma_60":54195.0,"sma_120":52328.33},{"date":"2026-04-24","open":52700,"high":53500,"low":52400,"close":52800,"volume":5053,"rsi_14":51.56,"sma_20":53430.0,"sma_60":54241.67,"sma_120":52355.83},{"date":"2026-04-27","open":53300,"high":53600,"low":52900,"close":53100,"volume":4042,"rsi_14":52.31,"sma_20":53410.0,"sma_60":54298.33,"sma_120":52384.58},{"date":"2026-04-28","open":52900,"high":53300,"low":52300,"close":52500,"volume":5295,"rsi_14":43.08,"sma_20":53380.0,"sma_60":54352.5,"sma_120":51814.17},{"date":"2026-04-29","open":52600,"high":52800,"low":51600,"close":52700,"volume":4022,"rsi_14":48.39,"sma_20":53270.0,"sma_60":54420.0,"sma_120":51851.67},{"date":"2026-04-30","open":52700,"high":52700,"low":51700,"close":51800,"volume":6425,"rsi_14":22.45,"sma_20":53605.0,"sma_60":54163.33,"sma_120":54131.67},{"date":"2026-05-04","open":51800,"high":51900,"low":50900,"close":51100,"volume":10064,"rsi_14":32.84,"sma_20":53180.0,"sma_60":54518.33,"sma_120":51896.67},{"date":"2026-05-06","open":51100,"high":51100,"low":50000,"close":50300,"volume":8562,"rsi_14":26.39,"sma_20":53065.0,"sma_60":54535.0,"sma_120":51903.33},{"date":"2026-05-07","open":50200,"high":50500,"low":49650,"close":49650,"volume":6340,"rsi_14":15.6,"sma_20":52907.5,"sma_60":54517.5,"sma_120":51902.08},{"date":"2026-05-08","open":49750,"high":50800,"low":49500,"close":50800,"volume":2847,"rsi_14":24.68,"sma_20":52777.5,"sma_60":54520.83,"sma_120":51904.58},{"date":"2026-05-11","open":50900,"high":51500,"low":49900,"close":50000,"volume":6770,"rsi_14":21.51,"sma_20":52632.5,"sma_60":54519.17,"sma_120":51905.0},{"date":"2026-05-12","open":49700,"high":49900,"low":48550,"close":48700,"volume":17307,"rsi_14":20.11,"sma_20":52382.5,"sma_60":54464.17,"sma_120":51887.5},{"date":"2026-05-13","open":48800,"high":49000,"low":48200,"close":48350,"volume":3615,"rsi_14":21.64,"sma_20":52130.0,"sma_60":54378.33,"sma_120":51868.75},{"date":"2026-05-14","open":48400,"high":50200,"low":48400,"close":50200,"volume":6984,"rsi_14":36.63,"sma_20":51955.0,"sma_60":54341.67,"sma_120":51862.08},{"date":"2026-05-15","open":51000,"high":51000,"low":48250,"close":48750,"volume":12654,"rsi_14":32.89,"sma_20":51667.5,"sma_60":54237.5,"sma_120":51841.67},{"date":"2026-05-18","open":48500,"high":48800,"low":47400,"close":48100,"volume":9964,"rsi_14":29.91,"sma_20":51332.5,"sma_60":54119.17,"sma_120":51827.92},{"date":"2026-05-19","open":48100,"high":49000,"low":47550,"close":47900,"volume":6754,"rsi_14":27.59,"sma_20":50982.5,"sma_60":53999.17,"sma_120":51807.92},{"date":"2026-05-20","open":47800,"high":47800,"low":46300,"close":46300,"volume":9702,"rsi_14":25.4,"sma_20":50587.5,"sma_60":53850.83,"sma_120":51766.25},{"date":"2026-05-21","open":46400,"high":47650,"low":46400,"close":47000,"volume":5694,"rsi_14":28.24,"sma_20":50277.5,"sma_60":53669.17,"sma_120":51737.92},{"date":"2026-05-22","open":47000,"high":47850,"low":46900,"close":47550,"volume":3437,"rsi_14":33.33,"sma_20":50010.0,"sma_60":53486.67,"sma_120":51715.83},{"date":"2026-05-26","open":47650,"high":48000,"low":46250,"close":46250,"volume":6908,"rsi_14":31.84,"sma_20":49692.5,"sma_60":53280.83,"sma_120":51685.42},{"date":"2026-05-27","open":46300,"high":46400,"low":45000,"close":45100,"volume":6459,"rsi_14":31.02,"sma_20":49307.5,"sma_60":53040.83,"sma_120":51641.25},{"date":"2026-05-28","open":45000,"high":45550,"low":44150,"close":45550,"volume":4985,"rsi_14":34.81,"sma_20":48930.0,"sma_60":52716.67,"sma_120":51610.42},{"date":"2026-05-29","open":45900,"high":45900,"low":44100,"close":44250,"volume":2973,"rsi_14":26.01,"sma_20":48517.5,"sma_60":52494.17,"sma_120":51563.33},{"date":"2026-06-01","open":44250,"high":44650,"low":43600,"close":44300,"volume":8660,"rsi_14":27.91,"sma_20":48097.5,"sma_60":52354.17,"sma_120":51519.58},{"date":"2026-06-02","open":44150,"high":44150,"low":42600,"close":43500,"volume":6795,"rsi_14":29.03,"sma_20":47682.5,"sma_60":52135.83,"sma_120":51466.25},{"date":"2026-06-04","open":43500,"high":44450,"low":42450,"close":43100,"volume":5247,"rsi_14":28.92,"sma_20":47282.5,"sma_60":51915.83,"sma_120":51406.25},{"date":"2026-06-05","open":43000,"high":43850,"low":42350,"close":43100,"volume":5447,"rsi_14":16.51,"sma_20":46922.5,"sma_60":51699.17,"sma_120":51352.5},{"date":"2026-06-08","open":42800,"high":42800,"low":40800,"close":40800,"volume":6108,"rsi_14":15.28,"sma_20":46480.0,"sma_60":51445.83,"sma_120":51282.92},{"date":"2026-06-09","open":40800,"high":43350,"low":40800,"close":42250,"volume":11169,"rsi_14":26.12,"sma_20":46052.5,"sma_60":51196.67,"sma_120":51225.0},{"date":"2026-06-10","open":41750,"high":43100,"low":40900,"close":41950,"volume":8212,"rsi_14":25.91,"sma_20":45650.0,"sma_60":50930.83,"sma_120":51162.5},{"date":"2026-06-11","open":41900,"high":42550,"low":41450,"close":42550,"volume":10163,"rsi_14":33.48,"sma_20":45342.5,"sma_60":50700.0,"sma_120":51108.75},{"date":"2026-06-12","open":42850,"high":44150,"low":42650,"close":43350,"volume":9700,"rsi_14":34.06,"sma_20":45092.5,"sma_60":50480.83,"sma_120":51057.08},{"date":"2026-06-15","open":44100,"high":44100,"low":42750,"close":42850,"volume":5712,"rsi_14":29.39,"sma_20":44725.0,"sma_60":50241.67,"sma_120":50997.5},{"date":"2026-06-16","open":43200,"high":43300,"low":42700,"close":43100,"volume":1694,"rsi_14":34.78,"sma_20":44442.5,"sma_60":50016.67,"sma_120":50935.83},{"date":"2026-06-17","open":43100,"high":43350,"low":42700,"close":43000,"volume":2258,"rsi_14":49.21,"sma_20":43112.5,"sma_60":48616.67,"sma_120":50536.25},{"date":"2026-06-18","open":42700,"high":42950,"low":41850,"close":42100,"volume":3064,"rsi_14":32.31,"sma_20":43897.5,"sma_60":49553.33,"sma_120":50806.67},{"date":"2026-06-19","open":41900,"high":41900,"low":40750,"close":41450,"volume":5799,"rsi_14":34.62,"sma_20":43655.0,"sma_60":49347.5,"sma_120":50735.83},{"date":"2026-06-22","open":41600,"high":42450,"low":40500,"close":40800,"volume":6998,"rsi_14":31.96,"sma_20":43345.0,"sma_60":49114.17,"sma_120":50659.58},{"date":"2026-06-23","open":40800,"high":41450,"low":40550,"close":40750,"volume":6540,"rsi_14":34.64,"sma_20":43005.0,"sma_60":48870.0,"sma_120":50584.58},{"date":"2026-06-24","open":40500,"high":41800,"low":40400,"close":41350,"volume":8810,"rsi_14":40.44,"sma_20":42760.0,"sma_60":48654.17,"sma_120":50515.83},{"date":"2026-06-25","open":41050,"high":41850,"low":40600,"close":40600,"volume":4127,"rsi_14":37.37,"sma_20":42535.0,"sma_60":48424.17,"sma_120":50440.0},{"date":"2026-06-26","open":40650,"high":41450,"low":39800,"close":39850,"volume":7188,"rsi_14":44.31,"sma_20":42250.0,"sma_60":48196.67,"sma_120":50358.75},{"date":"2026-06-29","open":39750,"high":42550,"low":39750,"close":42450,"volume":5378,"rsi_14":51.05,"sma_20":42160.0,"sma_60":48019.17,"sma_120":50299.17},{"date":"2026-06-30","open":42650,"high":42650,"low":41600,"close":41800,"volume":2445,"rsi_14":49.24,"sma_20":42035.0,"sma_60":47800.83,"sma_120":50240.0},{"date":"2026-07-01","open":41800,"high":42850,"low":41500,"close":42000,"volume":1998,"rsi_14":47.09,"sma_20":41960.0,"sma_60":47630.83,"sma_120":50184.58},{"date":"2026-07-02","open":41950,"high":42900,"low":41650,"close":42650,"volume":2542,"rsi_14":46.24,"sma_20":41937.5,"sma_60":47466.67,"sma_120":50133.75},{"date":"2026-07-03","open":42350,"high":43250,"low":41700,"close":43200,"volume":3445,"rsi_14":51.87,"sma_20":41942.5,"sma_60":47310.0,"sma_120":50092.92},{"date":"2026-07-06","open":43100,"high":44400,"low":43100,"close":44300,"volume":4274,"rsi_14":55.88,"sma_20":42117.5,"sma_60":47168.33,"sma_120":50065.83},{"date":"2026-07-07","open":44300,"high":44700,"low":43200,"close":43700,"volume":3002,"rsi_14":53.27,"sma_20":42190.0,"sma_60":47006.67,"sma_120":50037.92},{"date":"2026-07-08","open":43925,"high":43925,"low":42500,"close":42900,"volume":6196,"rsi_14":53.77,"sma_20":42237.5,"sma_60":46840.0,"sma_120":49995.42},{"date":"2026-07-09","open":42550,"high":43400,"low":42250,"close":43150,"volume":3406,"rsi_14":58.33,"sma_20":42267.5,"sma_60":46664.17,"sma_120":49957.08},{"date":"2026-07-10","open":43150,"high":44200,"low":43150,"close":43850,"volume":3041,"rsi_14":64.88,"sma_20":42292.5,"sma_60":46505.0,"sma_120":49925.83},{"date":"2026-07-13","open":43850,"high":44750,"low":42800,"close":43350,"volume":3118,"rsi_14":62.15,"sma_20":42317.5,"sma_60":46332.5,"sma_120":49885.83},{"date":"2026-07-14","open":43400,"high":43400,"low":42200,"close":42850,"volume":4920,"rsi_14":57.08,"sma_20":42305.0,"sma_60":46138.33,"sma_120":49842.92},{"date":"2026-07-15","open":42850,"high":44450,"low":42850,"close":43500,"volume":10626,"rsi_14":63.81,"sma_20":42330.0,"sma_60":45950.0,"sma_120":49808.33},{"date":"2026-07-16","open":43950,"high":46500,"low":42850,"close":42850,"volume":34359,"rsi_14":64.42,"sma_20":42367.5,"sma_60":45749.17,"sma_120":49772.92},{"date":"2026-07-20","open":42800,"high":43750,"low":41900,"close":42200,"volume":6939,"rsi_14":48.52,"sma_20":42405.0,"sma_60":45549.17,"sma_120":49724.58},{"date":"2026-07-21","open":43700,"high":43700,"low":41750,"close":42000,"volume":4334,"rsi_14":51.25,"sma_20":42465.0,"sma_60":45362.5,"sma_120":49681.67},{"date":"2026-07-22","open":42500,"high":42900,"low":41950,"close":42050,"volume":4113,"rsi_14":50.32,"sma_20":42530.0,"sma_60":45181.67,"sma_120":49635.42},{"date":"2026-07-23","open":42300,"high":43150,"low":42200,"close":43000,"volume":2895,"rsi_14":52.15,"sma_20":42612.5,"sma_60":45021.67,"sma_120":49588.75},{"date":"2026-07-24","open":43000,"high":43900,"low":42500,"close":43250,"volume":4080,"rsi_14":50.32,"sma_20":42745.0,"sma_60":44862.5,"sma_120":49540.42},{"date":"2026-07-27","open":43700,"high":44300,"low":43350,"close":43950,"volume":2111,"rsi_14":47.65,"sma_20":42950.0,"sma_60":44710.0,"sma_120":49499.17},{"date":"2026-07-28","open":43950,"high":43950,"low":42500,"close":43000,"volume":5149,"rsi_14":45.51,"sma_20":42977.5,"sma_60":44551.67,"sma_120":49452.08},{"date":"2026-07-29","open":42700,"high":44200,"low":41800,"close":42850,"volume":8750,"rsi_14":49.65,"sma_20":43030.0,"sma_60":44387.5,"sma_120":49403.75},{"date":"2026-07-30","open":41750,"high":43800,"low":41750,"close":42850,"volume":6408,"rsi_14":47.83,"sma_20":43072.5,"sma_60":44238.33,"sma_120":49352.5},{"date":"2026-07-31","open":42900,"high":44500,"low":42700,"close":43400,"volume":4850,"rsi_14":46.67,"sma_20":43110.0,"sma_60":44110.0,"sma_120":49314.17},{"date":"2026-08-03","open":43400,"high":43850,"low":43100,"close":43300,"volume":1068,"rsi_14":49.61,"sma_20":43115.0,"sma_60":43993.33,"sma_120":49264.17},{"date":"2026-08-04","open":45050,"high":45050,"low":42500,"close":44050,"volume":5091,"rsi_14":59.09,"sma_20":43102.5,"sma_60":43900.0,"sma_120":49208.75},{"date":"2026-08-05","open":44050,"high":44800,"low":43650,"close":44200,"volume":3675,"rsi_14":55.74,"sma_20":43127.5,"sma_60":43790.0,"sma_120":49155.42},{"date":"2026-08-06","open":44250,"high":44500,"low":43750,"close":43850,"volume":1978,"rsi_14":58.62,"sma_20":43175.0,"sma_60":43687.5,"sma_120":49103.33},{"date":"2026-08-07","open":43850,"high":45450,"low":43300,"close":44750,"volume":4078,"rsi_14":71.07,"sma_20":43255.0,"sma_60":43621.67,"sma_120":49042.92},{"date":"2026-08-10","open":44750,"high":46000,"low":44150,"close":45700,"volume":5006,"rsi_14":77.21,"sma_20":43347.5,"sma_60":43577.5,"sma_120":48977.92},{"date":"2026-08-11","open":45700,"high":46600,"low":45700,"close":46050,"volume":3475,"rsi_14":78.17,"sma_20":43482.5,"sma_60":43508.33,"sma_120":48925.0},{"date":"2026-08-12","open":46050,"high":46650,"low":45100,"close":45150,"volume":5332,"rsi_14":65.25,"sma_20":43597.5,"sma_60":43448.33,"sma_120":48842.92},{"date":"2026-08-13","open":45150,"high":45450,"low":44500,"close":44600,"volume":2773,"rsi_14":59.18,"sma_20":43652.5,"sma_60":43390.0,"sma_120":48754.58},{"date":"2026-08-14","open":45450,"high":46150,"low":44700,"close":45850,"volume":9331,"rsi_14":62.03,"sma_20":43802.5,"sma_60":43355.83,"sma_120":48677.5},{"date":"2026-08-18","open":45450,"high":45550,"low":44300,"close":44700,"volume":2235,"rsi_14":60.49,"sma_20":43927.5,"sma_60":43329.17,"sma_120":48590.0},{"date":"2026-08-19","open":44700,"high":44700,"low":43700,"close":44250,"volume":3118,"rsi_14":58.33,"sma_20":44040.0,"sma_60":43283.33,"sma_120":48476.25},{"date":"2026-08-20","open":44050,"high":44650,"low":43900,"close":44200,"volume":2195,"rsi_14":57.99,"sma_20":44147.5,"sma_60":43227.5,"sma_120":48357.08},{"date":"2026-08-21","open":44200,"high":44900,"low":43650,"close":44100,"volume":1649,"rsi_14":54.38,"sma_20":44202.5,"sma_60":43191.67,"sma_120":48236.25},{"date":"2026-08-24","open":45100,"high":45100,"low":43900,"close":44450,"volume":2744,"rsi_14":56.97,"sma_20":44262.5,"sma_60":43180.83,"sma_120":48110.83},{"date":"2026-08-25","open":44450,"high":44850,"low":43500,"close":44750,"volume":3031,"rsi_14":54.49,"sma_20":44302.5,"sma_60":43167.5,"sma_120":47942.08},{"date":"2026-08-26","open":44600,"high":45450,"low":44200,"close":44400,"volume":1936,"rsi_14":51.25,"sma_20":44372.5,"sma_60":43170.0,"sma_120":47832.08},{"date":"2026-08-27","open":44650,"high":44650,"low":43600,"close":43600,"volume":2936,"rsi_14":48.52,"sma_20":44410.0,"sma_60":43158.33,"sma_120":47756.25},{"date":"2026-08-28","open":43600,"high":44250,"low":43400,"close":43950,"volume":2493,"rsi_14":44.94,"sma_20":44465.0,"sma_60":43165.83,"sma_120":47650.83},{"date":"2026-08-31","open":43950,"high":44150,"low":43150,"close":43900,"volume":2130,"rsi_14":37.14,"sma_20":44490.0,"sma_60":43179.17,"sma_120":47547.5},{"date":"2026-09-01","open":43950,"high":44200,"low":43750,"close":44200,"volume":1598,"rsi_14":36.69,"sma_20":44535.0,"sma_60":43197.5,"sma_120":47448.33},{"date":"2026-09-02","open":43900,"high":43900,"low":43350,"close":43350,"volume":1794,"rsi_14":36.96,"sma_20":44500.0,"sma_60":43240.0,"sma_120":47342.92},{"date":"2026-09-03","open":43350,"high":43350,"low":42850,"close":42900,"volume":1946,"rsi_14":37.5,"sma_20":44435.0,"sma_60":43250.83,"sma_120":47223.75},{"date":"2026-09-04","open":42900,"high":43250,"low":42500,"close":43000,"volume":2062,"rsi_14":24.78,"sma_20":44392.5,"sma_60":43268.33,"sma_120":47099.58},{"date":"2026-09-07","open":43000,"high":43800,"low":42950,"close":43000,"volume":1643,"rsi_14":31.11,"sma_20":44305.0,"sma_60":43275.83,"sma_120":46987.92},{"date":"2026-09-08","open":43300,"high":43300,"low":42900,"close":42950,"volume":1076,"rsi_14":34.15,"sma_20":44167.5,"sma_60":43269.17,"sma_120":46875.0},{"date":"2026-09-09","open":42950,"high":43300,"low":42800,"close":42850,"volume":939,"rsi_14":33.73,"sma_20":44007.5,"sma_60":43269.17,"sma_120":46755.42},{"date":"2026-09-10","open":55700,"high":55700,"low":55700,"close":55700,"volume":44524,"rsi_14":84.32,"sma_20":44535.0,"sma_60":43479.17,"sma_120":46747.92},{"date":"2026-09-11","open":72400,"high":72400,"low":55800,"close":57500,"volume":961727,"rsi_14":85.56,"sma_20":45180.0,"sma_60":43720.83,"sma_120":46760.42},{"date":"2026-09-14","open":57000,"high":59100,"low":52000,"close":52400,"volume":155047,"rsi_14":66.52,"sma_20":45507.5,"sma_60":43892.5,"sma_120":46722.92},{"date":"2026-09-15","open":53200,"high":55100,"low":49850,"close":50500,"volume":83097,"rsi_14":62.35,"sma_20":45797.5,"sma_60":44043.33,"sma_120":46695.42},{"date":"2026-09-16","open":50700,"high":51200,"low":48750,"close":48900,"volume":37618,"rsi_14":60.39,"sma_20":46030.0,"sma_60":44178.33,"sma_120":46646.25},{"date":"2026-09-17","open":48800,"high":50800,"low":48650,"close":49100,"volume":35329,"rsi_14":60.16,"sma_20":46275.0,"sma_60":44317.5,"sma_120":46593.75},{"date":"2026-09-18","open":48900,"high":49400,"low":47000,"close":47950,"volume":53211,"rsi_14":57.66,"sma_20":46467.5,"sma_60":44427.5,"sma_120":46540.83},{"date":"2026-09-21","open":47500,"high":48400,"low":46300,"close":47650,"volume":26368,"rsi_14":56.52,"sma_20":46627.5,"sma_60":44545.0,"sma_120":46484.58},{"date":"2026-09-22","open":47300,"high":47750,"low":46200,"close":46650,"volume":24417,"rsi_14":56.2,"sma_20":46722.5,"sma_60":44658.33,"sma_120":46427.5},{"date":"2026-09-23","open":47050,"high":48250,"low":46650,"close":47350,"volume":18741,"rsi_14":58.29,"sma_20":46870.0,"sma_60":44740.0,"sma_120":46379.58},{"date":"2026-09-28","open":47450,"high":47700,"low":46600,"close":47050,"volume":14522,"rsi_14":57.49,"sma_20":47042.5,"sma_60":44827.5,"sma_120":46314.17},{"date":"2026-09-29","open":47300,"high":47400,"low":46250,"close":46600,"volume":12066,"rsi_14":56.55,"sma_20":47175.0,"sma_60":44904.17,"sma_120":46267.5},{"date":"2026-09-30","open":46550,"high":46750,"low":45800,"close":46350,"volume":11330,"rsi_14":56.14,"sma_20":47297.5,"sma_60":44965.83,"sma_120":46216.25},{"date":"2026-10-01","open":46050,"high":46550,"low":45850,"close":46200,"volume":6019,"rsi_14":56.04,"sma_20":47397.5,"sma_60":45015.83,"sma_120":46162.92},{"date":"2026-10-02","open":46500,"high":46900,"low":46250,"close":46550,"volume":7496,"rsi_14":20.0,"sma_20":47557.5,"sma_60":45053.33,"sma_120":46110.83},{"date":"2026-10-06","open":46700,"high":46800,"low":46000,"close":46400,"volume":8076,"rsi_14":9.19,"sma_20":47732.5,"sma_60":45098.33,"sma_120":46052.5},{"date":"2026-10-07","open":46500,"high":47450,"low":46000,"close":46800,"volume":9408,"rsi_14":18.54,"sma_20":47922.5,"sma_60":45163.33,"sma_120":46001.67},{"date":"2026-10-08","open":46950,"high":47100,"low":46250,"close":46850,"volume":7492,"rsi_14":24.11,"sma_20":48115.0,"sma_60":45225.0,"sma_120":45944.58},{"date":"2026-10-12","open":46850,"high":46950,"low":45200,"close":45750,"volume":12637,"rsi_14":25.95,"sma_20":48255.0,"sma_60":45256.67,"sma_120":45880.83},{"date":"2026-10-13","open":45050,"high":45450,"low":43800,"close":44550,"volume":24296,"rsi_14":19.87,"sma_20":48340.0,"sma_60":45276.67,"sma_120":45804.58},{"date":"2026-10-14","open":44100,"high":46050,"low":42800,"close":44300,"volume":16291,"rsi_14":22.56,"sma_20":47770.0,"sma_60":45300.83,"sma_120":45719.58},{"date":"2026-10-15","open":43850,"high":44550,"low":43150,"close":43300,"volume":13196,"rsi_14":20.41,"sma_20":47060.0,"sma_60":45297.5,"sma_120":45623.75},{"date":"2026-10-16","open":44050,"high":45500,"low":43850,"close":44850,"volume":9293,"rsi_14":38.61,"sma_20":46682.5,"sma_60":45330.83,"sma_120":45540.0},{"date":"2026-10-19","open":44500,"high":45600,"low":44450,"close":45550,"volume":5135,"rsi_14":38.61,"sma_20":46435.0,"sma_60":45386.67,"sma_120":45467.92},{"date":"2026-10-20","open":45250,"high":46450,"low":44550,"close":44700,"volume":6590,"rsi_14":36.09,"sma_20":46225.0,"sma_60":45431.67,"sma_120":45397.08},{"date":"2026-10-21","open":44750,"high":45350,"low":44350,"close":45100,"volume":7503,"rsi_14":41.07,"sma_20":46025.0,"sma_60":45482.5,"sma_120":45332.08},{"date":"2026-10-22","open":45400,"high":45400,"low":43850,"close":44450,"volume":4837,"rsi_14":39.2,"sma_20":45850.0,"sma_60":45506.67,"sma_120":45264.17},{"date":"2026-10-23","open":44500,"high":44500,"low":43600,"close":43600,"volume":6667}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5598.81164350829,"pbr":0.24,"per":7.79,"roa":0.32,"roe":0.42,"grade":"C","comment":"PER 7.82배, ROE 0.42%","revenue":412940695450.0,"analysis":"PER 7.8배입니다. ROE 0.4%입니다. 시가총액 882.54억. 매출 4129.41억, 영업이익 264.87억.","eps_basis":"TTM","debt_ratio":0.3418481543283117,"market_cap":87851427600,"net_income":21174068095.0,"total_debt":126330209119.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.76,"total_assets":495880863465.0,"total_equity":369550654346.0,"profit_margin":5.13,"revenue_basis":"TTM","dividend_yield":0.36,"net_income_basis":"TTM","operating_income":26486883795.0,"operating_margin":6.41,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":43600.0,"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":41600.0},{"date":"2016-10-25","close":40900.0},{"date":"2016-10-26","close":42100.0},{"date":"2016-10-27","close":43000.0},{"date":"2016-10-28","close":41900.0},{"date":"2016-10-31","close":40800.0},{"date":"2016-11-01","close":41000.0},{"date":"2016-11-02","close":38350.0},{"date":"2016-11-03","close":39100.0},{"date":"2016-11-04","close":40100.0},{"date":"2016-11-07","close":40300.0},{"date":"2016-11-08","close":40650.0},{"date":"2016-11-09","close":40250.0},{"date":"2016-11-10","close":40700.0},{"date":"2016-11-11","close":40000.0},{"date":"2016-11-14","close":44600.0},{"date":"2016-11-15","close":43700.0},{"date":"2016-11-16","close":44350.0},{"date":"2016-11-17","close":43300.0},{"date":"2016-11-18","close":41950.0},{"date":"2016-11-21","close":41950.0},{"date":"2016-11-22","close":41600.0},{"date":"2016-11-23","close":40650.0},{"date":"2016-11-24","close":40700.0},{"date":"2016-11-25","close":40000.0},{"date":"2016-11-28","close":38700.0},{"date":"2016-11-29","close":39450.0},{"date":"2016-11-30","close":38700.0},{"date":"2016-12-01","close":38600.0},{"date":"2016-12-02","close":37750.0},{"date":"2016-12-05","close":36350.0},{"date":"2016-12-06","close":36950.0},{"date":"2016-12-07","close":36150.0},{"date":"2016-12-08","close":36400.0},{"date":"2016-12-09","close":37500.0},{"date":"2016-12-12","close":38450.0},{"date":"2016-12-13","close":39150.0},{"date":"2016-12-14","close":39350.0},{"date":"2016-12-15","close":39150.0},{"date":"2016-12-16","close":39000.0},{"date":"2016-12-19","close":38600.0},{"date":"2016-12-20","close":38650.0},{"date":"2016-12-21","close":38400.0},{"date":"2016-12-22","close":37600.0},{"date":"2016-12-23","close":37550.0},{"date":"2016-12-26","close":37450.0},{"date":"2016-12-27","close":37050.0},{"date":"2016-12-28","close":36750.0},{"date":"2016-12-29","close":36750.0},{"date":"2017-01-02","close":36850.0},{"date":"2017-01-03","close":36800.0},{"date":"2017-01-04","close":37100.0},{"date":"2017-01-05","close":39900.0},{"date":"2017-01-06","close":38950.0},{"date":"2017-01-09","close":38700.0},{"date":"2017-01-10","close":38350.0},{"date":"2017-01-11","close":38350.0},{"date":"2017-01-12","close":39050.0},{"date":"2017-01-13","close":39050.0},{"date":"2017-01-16","close":38300.0},{"date":"2017-01-17","close":37750.0},{"date":"2017-01-18","close":38150.0},{"date":"2017-01-19","close":37750.0},{"date":"2017-01-20","close":37600.0},{"date":"2017-01-23","close":37700.0},{"date":"2017-01-24","close":37000.0},{"date":"2017-01-25","close":36900.0},{"date":"2017-01-26","close":36850.0},{"date":"2017-01-31","close":36800.0},{"date":"2017-02-01","close":38000.0},{"date":"2017-02-02","close":37050.0},{"date":"2017-02-03","close":37400.0},{"date":"2017-02-06","close":39300.0},{"date":"2017-02-07","close":39550.0},{"date":"2017-02-08","close":38750.0},{"date":"2017-02-09","close":39050.0},{"date":"2017-02-10","close":39350.0},{"date":"2017-02-13","close":39350.0},{"date":"2017-02-14","close":38600.0},{"date":"2017-02-15","close":38800.0},{"date":"2017-02-16","close":38500.0},{"date":"2017-02-17","close":38400.0},{"date":"2017-02-20","close":38450.0},{"date":"2017-02-21","close":38450.0},{"date":"2017-02-22","close":38100.0},{"date":"2017-02-23","close":37950.0},{"date":"2017-02-24","close":37400.0},{"date":"2017-02-27","close":37000.0},{"date":"2017-02-28","close":37000.0},{"date":"2017-03-02","close":36850.0},{"date":"2017-03-03","close":36400.0},{"date":"2017-03-06","close":36000.0},{"date":"2017-03-07","close":36800.0},{"date":"2017-03-08","close":36850.0},{"date":"2017-03-09","close":36850.0},{"date":"2017-03-10","close":36650.0},{"date":"2017-03-13","close":37100.0},{"date":"2017-03-14","close":36750.0},{"date":"2017-03-15","close":36700.0},{"date":"2017-03-16","close":37050.0},{"date":"2017-03-17","close":36600.0},{"date":"2017-03-20","close":36650.0},{"date":"2017-03-21","close":36500.0},{"date":"2017-03-22","close":36500.0},{"date":"2017-03-23","close":36700.0},{"date":"2017-03-24","close":36600.0},{"date":"2017-03-27","close":36400.0},{"date":"2017-03-28","close":36950.0},{"date":"2017-03-29","close":36950.0},{"date":"2017-03-30","close":37050.0},{"date":"2017-03-31","close":36950.0},{"date":"2017-04-03","close":37050.0},{"date":"2017-04-04","close":37150.0},{"date":"2017-04-05","close":37150.0},{"date":"2017-04-06","close":37000.0},{"date":"2017-04-07","close":37100.0},{"date":"2017-04-10","close":37000.0},{"date":"2017-04-11","close":36750.0},{"date":"2017-04-12","close":36850.0},{"date":"2017-04-13","close":36950.0},{"date":"2017-04-14","close":38100.0},{"date":"2017-04-17","close":37450.0},{"date":"2017-04-18","close":37000.0},{"date":"2017-04-19","close":36800.0},{"date":"2017-04-20","close":36900.0},{"date":"2017-04-21","close":36900.0},{"date":"2017-04-24","close":37000.0},{"date":"2017-04-25","close":37050.0},{"date":"2017-04-26","close":36900.0},{"date":"2017-04-27","close":37150.0},{"date":"2017-04-28","close":37200.0},{"date":"2017-05-02","close":38300.0},{"date":"2017-05-04","close":37800.0},{"date":"2017-05-08","close":37650.0},{"date":"2017-05-10","close":37500.0},{"date":"2017-05-11","close":37300.0},{"date":"2017-05-12","close":37200.0},{"date":"2017-05-15","close":37600.0},{"date":"2017-05-16","close":38000.0},{"date":"2017-05-17","close":37800.0},{"date":"2017-05-18","close":37650.0},{"date":"2017-05-19","close":37800.0},{"date":"2017-05-22","close":38300.0},{"date":"2017-05-23","close":38100.0},{"date":"2017-05-24","close":38550.0},{"date":"2017-05-25","close":38900.0},{"date":"2017-05-26","close":39300.0},{"date":"2017-05-29","close":40350.0},{"date":"2017-05-30","close":41050.0},{"date":"2017-05-31","close":40450.0},{"date":"2017-06-01","close":40350.0},{"date":"2017-06-02","close":40450.0},{"date":"2017-06-05","close":40000.0},{"date":"2017-06-07","close":39450.0},{"date":"2017-06-08","close":39500.0},{"date":"2017-06-09","close":40000.0},{"date":"2017-06-12","close":40050.0},{"date":"2017-06-13","close":39900.0},{"date":"2017-06-14","close":39850.0},{"date":"2017-06-15","close":39150.0},{"date":"2017-06-16","close":38500.0},{"date":"2017-06-19","close":38700.0},{"date":"2017-06-20","close":37550.0},{"date":"2017-06-21","close":37550.0},{"date":"2017-06-22","close":37000.0},{"date":"2017-06-23","close":37350.0},{"date":"2017-06-26","close":37550.0},{"date":"2017-06-27","close":37100.0},{"date":"2017-06-28","close":37050.0},{"date":"2017-06-29","close":37350.0},{"date":"2017-06-30","close":37350.0},{"date":"2017-07-03","close":37050.0},{"date":"2017-07-04","close":37100.0},{"date":"2017-07-05","close":37150.0},{"date":"2017-07-06","close":37450.0},{"date":"2017-07-07","close":37800.0},{"date":"2017-07-10","close":37500.0},{"date":"2017-07-11","close":37500.0},{"date":"2017-07-12","close":37300.0},{"date":"2017-07-13","close":37100.0},{"date":"2017-07-14","close":37200.0},{"date":"2017-07-17","close":37350.0},{"date":"2017-07-18","close":37350.0},{"date":"2017-07-19","close":37400.0},{"date":"2017-07-20","close":37200.0},{"date":"2017-07-21","close":37100.0},{"date":"2017-07-24","close":37000.0},{"date":"2017-07-25","close":37100.0},{"date":"2017-07-26","close":36900.0},{"date":"2017-07-27","close":36550.0},{"date":"2017-07-28","close":36500.0},{"date":"2017-07-31","close":36250.0},{"date":"2017-08-01","close":35650.0},{"date":"2017-08-02","close":35800.0},{"date":"2017-08-03","close":35300.0},{"date":"2017-08-04","close":35050.0},{"date":"2017-08-07","close":35100.0},{"date":"2017-08-08","close":35150.0},{"date":"2017-08-09","close":34900.0},{"date":"2017-08-10","close":35000.0},{"date":"2017-08-11","close":34750.0},{"date":"2017-08-14","close":34650.0},{"date":"2017-08-16","close":34600.0},{"date":"2017-08-17","close":34400.0},{"date":"2017-08-18","close":34000.0},{"date":"2017-08-21","close":34050.0},{"date":"2017-08-22","close":34150.0},{"date":"2017-08-23","close":34100.0},{"date":"2017-08-24","close":34000.0},{"date":"2017-08-25","close":34100.0},{"date":"2017-08-28","close":34550.0},{"date":"2017-08-29","close":34200.0},{"date":"2017-08-30","close":34200.0},{"date":"2017-08-31","close":34000.0},{"date":"2017-09-01","close":34050.0},{"date":"2017-09-04","close":33750.0},{"date":"2017-09-05","close":33750.0},{"date":"2017-09-06","close":34050.0},{"date":"2017-09-07","close":33950.0},{"date":"2017-09-08","close":34050.0},{"date":"2017-09-11","close":34150.0},{"date":"2017-09-12","close":34100.0},{"date":"2017-09-13","close":33850.0},{"date":"2017-09-14","close":33600.0},{"date":"2017-09-15","close":33800.0},{"date":"2017-09-18","close":33950.0},{"date":"2017-09-19","close":33800.0},{"date":"2017-09-20","close":33850.0},{"date":"2017-09-21","close":33250.0},{"date":"2017-09-22","close":33000.0},{"date":"2017-09-25","close":31050.0},{"date":"2017-09-26","close":31050.0},{"date":"2017-09-27","close":30850.0},{"date":"2017-09-28","close":30650.0},{"date":"2017-09-29","close":31150.0},{"date":"2017-10-10","close":31150.0},{"date":"2017-10-11","close":31250.0},{"date":"2017-10-12","close":30750.0},{"date":"2017-10-13","close":30400.0},{"date":"2017-10-16","close":30600.0},{"date":"2017-10-17","close":30400.0},{"date":"2017-10-18","close":30150.0},{"date":"2017-10-19","close":30500.0},{"date":"2017-10-20","close":30600.0},{"date":"2017-10-23","close":30450.0},{"date":"2017-10-24","close":31150.0},{"date":"2017-10-25","close":30950.0},{"date":"2017-10-26","close":31000.0},{"date":"2017-10-27","close":31700.0},{"date":"2017-10-30","close":31500.0},{"date":"2017-10-31","close":32000.0},{"date":"2017-11-01","close":32000.0},{"date":"2017-11-02","close":32200.0},{"date":"2017-11-03","close":31750.0},{"date":"2017-11-06","close":31450.0},{"date":"2017-11-07","close":31650.0},{"date":"2017-11-08","close":31250.0},{"date":"2017-11-09","close":31350.0},{"date":"2017-11-10","close":31400.0},{"date":"2017-11-13","close":31150.0},{"date":"2017-11-14","close":32100.0},{"date":"2017-11-15","close":31800.0},{"date":"2017-11-16","close":31700.0},{"date":"2017-11-17","close":32500.0},{"date":"2017-11-20","close":33100.0},{"date":"2017-11-21","close":32700.0},{"date":"2017-11-22","close":32350.0},{"date":"2017-11-23","close":32750.0},{"date":"2017-11-24","close":33100.0},{"date":"2017-11-27","close":33100.0},{"date":"2017-11-28","close":32900.0},{"date":"2017-11-29","close":33250.0},{"date":"2017-11-30","close":32900.0},{"date":"2017-12-01","close":32700.0},{"date":"2017-12-04","close":32400.0},{"date":"2017-12-05","close":32200.0},{"date":"2017-12-06","close":32500.0},{"date":"2017-12-07","close":31750.0},{"date":"2017-12-08","close":30650.0},{"date":"2017-12-11","close":31000.0},{"date":"2017-12-12","close":30850.0},{"date":"2017-12-13","close":30850.0},{"date":"2017-12-14","close":30550.0},{"date":"2017-12-15","close":31000.0},{"date":"2017-12-18","close":30950.0},{"date":"2017-12-19","close":30550.0},{"date":"2017-12-20","close":30350.0},{"date":"2017-12-21","close":30200.0},{"date":"2017-12-22","close":30250.0},{"date":"2017-12-26","close":30300.0},{"date":"2017-12-27","close":30100.0},{"date":"2017-12-28","close":30200.0},{"date":"2018-01-02","close":29329.8242},{"date":"2018-01-03","close":29474.3066},{"date":"2018-01-04","close":29089.0234},{"date":"2018-01-05","close":29426.1445},{"date":"2018-01-08","close":29522.4688},{"date":"2018-01-09","close":29570.627},{"date":"2018-01-10","close":30485.6836},{"date":"2018-01-11","close":32026.8203},{"date":"2018-01-12","close":31593.375},{"date":"2018-01-15","close":31882.3359},{"date":"2018-01-16","close":31737.8555},{"date":"2018-01-17","close":31593.375},{"date":"2018-01-18","close":31641.5371},{"date":"2018-01-19","close":30822.8047},{"date":"2018-01-22","close":30919.127},{"date":"2018-01-23","close":31304.4121},{"date":"2018-01-24","close":32074.9844},{"date":"2018-01-25","close":32219.4648},{"date":"2018-01-26","close":32412.1035},{"date":"2018-01-29","close":33086.3594},{"date":"2018-01-30","close":33086.3594},{"date":"2018-01-31","close":32267.623},{"date":"2018-02-01","close":32460.2656},{"date":"2018-02-02","close":31882.3359},{"date":"2018-02-05","close":31015.4453},{"date":"2018-02-06","close":31015.4453},{"date":"2018-02-07","close":30389.3555},{"date":"2018-02-08","close":30485.6836},{"date":"2018-02-09","close":30774.6465},{"date":"2018-02-12","close":30437.5234},{"date":"2018-02-13","close":30293.0371},{"date":"2018-02-14","close":30341.1992},{"date":"2018-02-19","close":30678.3223},{"date":"2018-02-20","close":30341.1992},{"date":"2018-02-21","close":30196.7168},{"date":"2018-02-22","close":30244.875},{"date":"2018-02-23","close":30437.5234},{"date":"2018-02-26","close":30967.2852},{"date":"2018-02-27","close":31063.6074},{"date":"2018-02-28","close":30148.5527},{"date":"2018-03-02","close":29763.2754},{"date":"2018-03-05","close":29570.627},{"date":"2018-03-06","close":29570.627},{"date":"2018-03-07","close":29955.9141},{"date":"2018-03-08","close":30052.2344},{"date":"2018-03-09","close":31304.4121},{"date":"2018-03-12","close":31352.5742},{"date":"2018-03-13","close":31497.0527},{"date":"2018-03-14","close":31352.5742},{"date":"2018-03-15","close":31256.2539},{"date":"2018-03-16","close":30967.2852},{"date":"2018-03-19","close":30630.1641},{"date":"2018-03-20","close":30678.3223},{"date":"2018-03-21","close":30678.3223},{"date":"2018-03-22","close":30630.1641},{"date":"2018-03-23","close":29426.1445},{"date":"2018-03-26","close":29666.9473},{"date":"2018-03-27","close":29570.627},{"date":"2018-03-28","close":29522.4688},{"date":"2018-03-29","close":29570.627},{"date":"2018-03-30","close":29666.9473},{"date":"2018-04-02","close":29763.2754},{"date":"2018-04-03","close":29377.9844},{"date":"2018-04-04","close":29089.0234},{"date":"2018-04-05","close":29666.9473},{"date":"2018-04-06","close":29763.2754},{"date":"2018-04-09","close":29233.5039},{"date":"2018-04-10","close":29281.666},{"date":"2018-04-11","close":30630.1641},{"date":"2018-04-12","close":31448.8906},{"date":"2018-04-13","close":31208.0898},{"date":"2018-04-16","close":30485.6836},{"date":"2018-04-17","close":30533.8398},{"date":"2018-04-18","close":30678.3223},{"date":"2018-04-19","close":29859.5918},{"date":"2018-04-20","close":30196.7168},{"date":"2018-04-23","close":30052.2344},{"date":"2018-04-24","close":29907.7539},{"date":"2018-04-25","close":29666.9473},{"date":"2018-04-26","close":29859.5918},{"date":"2018-04-27","close":29666.9473},{"date":"2018-04-30","close":29666.9473},{"date":"2018-05-02","close":29474.3066},{"date":"2018-05-03","close":29811.4336},{"date":"2018-05-04","close":30148.5527},{"date":"2018-05-08","close":30244.875},{"date":"2018-05-09","close":29763.2754},{"date":"2018-05-10","close":29955.9141},{"date":"2018-05-11","close":30004.0742},{"date":"2018-05-14","close":30919.127},{"date":"2018-05-15","close":31111.7676},{"date":"2018-05-16","close":30822.8047},{"date":"2018-05-17","close":31208.0898},{"date":"2018-05-18","close":31208.0898},{"date":"2018-05-21","close":32604.7461},{"date":"2018-05-23","close":32171.3047},{"date":"2018-05-24","close":30919.127},{"date":"2018-05-25","close":30533.8398},{"date":"2018-05-28","close":30533.8398},{"date":"2018-05-29","close":30774.6465},{"date":"2018-05-30","close":31015.4453},{"date":"2018-05-31","close":31352.5742},{"date":"2018-06-01","close":31545.2129},{"date":"2018-06-04","close":32026.8203},{"date":"2018-06-05","close":31882.3359},{"date":"2018-06-07","close":31882.3359},{"date":"2018-06-08","close":31593.375},{"date":"2018-06-11","close":31882.3359},{"date":"2018-06-12","close":31689.6953},{"date":"2018-06-14","close":31111.7676},{"date":"2018-06-15","close":31304.4121},{"date":"2018-06-18","close":29570.627},{"date":"2018-06-19","close":29089.0234},{"date":"2018-06-20","close":29426.1445},{"date":"2018-06-21","close":29137.1836},{"date":"2018-06-22","close":28992.7031},{"date":"2018-06-25","close":28992.7031},{"date":"2018-06-26","close":29040.8652},{"date":"2018-06-27","close":28896.377},{"date":"2018-06-28","close":28896.377},{"date":"2018-06-29","close":28751.8965},{"date":"2018-07-02","close":28222.1328},{"date":"2018-07-03","close":27740.5273},{"date":"2018-07-04","close":27788.6855},{"date":"2018-07-05","close":28511.0957},{"date":"2018-07-06","close":35831.5078},{"date":"2018-07-09","close":46571.332},{"date":"2018-07-10","close":46234.2109},{"date":"2018-07-11","close":43922.4961},{"date":"2018-07-12","close":41610.7891},{"date":"2018-07-13","close":38961.9531},{"date":"2018-07-16","close":37565.2969},{"date":"2018-07-17","close":38913.793},{"date":"2018-07-18","close":36120.4766},{"date":"2018-07-19","close":34531.1758},{"date":"2018-07-20","close":35060.9414},{"date":"2018-07-23","close":32171.3047},{"date":"2018-07-24","close":32123.1426},{"date":"2018-07-25","close":33712.4375},{"date":"2018-07-26","close":32171.3047},{"date":"2018-07-27","close":32074.9844},{"date":"2018-07-30","close":32363.9414},{"date":"2018-07-31","close":33086.3594},{"date":"2018-08-01","close":32749.2285},{"date":"2018-08-02","close":34338.5273},{"date":"2018-08-03","close":33086.3594},{"date":"2018-08-06","close":32171.3047},{"date":"2018-08-07","close":31304.4121},{"date":"2018-08-08","close":30630.1641},{"date":"2018-08-09","close":31015.4453},{"date":"2018-08-10","close":30582.0039},{"date":"2018-08-13","close":30004.0742},{"date":"2018-08-14","close":30100.3965},{"date":"2018-08-16","close":29811.4336},{"date":"2018-08-17","close":30196.7168},{"date":"2018-08-20","close":30437.5234},{"date":"2018-08-21","close":30341.1992},{"date":"2018-08-22","close":30437.5234},{"date":"2018-08-23","close":30630.1641},{"date":"2018-08-24","close":30244.875},{"date":"2018-08-27","close":30485.6836},{"date":"2018-08-28","close":30100.3965},{"date":"2018-08-29","close":30196.7168},{"date":"2018-08-30","close":30967.2852},{"date":"2018-08-31","close":31208.0898},{"date":"2018-09-03","close":31352.5742},{"date":"2018-09-04","close":32701.0645},{"date":"2018-09-05","close":35301.7383},{"date":"2018-09-06","close":38769.3086},{"date":"2018-09-07","close":36602.0781},{"date":"2018-09-10","close":35494.3867},{"date":"2018-09-11","close":36409.4453},{"date":"2018-09-12","close":34242.207},{"date":"2018-09-13","close":35060.9414},{"date":"2018-09-14","close":33567.957},{"date":"2018-09-17","close":43633.5352},{"date":"2018-09-18","close":39925.1602},{"date":"2018-09-19","close":38335.8633},{"date":"2018-09-20","close":36168.6367},{"date":"2018-09-21","close":36120.4766},{"date":"2018-09-27","close":37276.3281},{"date":"2018-09-28","close":45945.2422},{"date":"2018-10-01","close":47197.4219},{"date":"2018-10-02","close":48112.4766},{"date":"2018-10-04","close":46041.5586},{"date":"2018-10-05","close":46667.6562},{"date":"2018-10-08","close":45270.9961},{"date":"2018-10-10","close":46763.9766},{"date":"2018-10-11","close":51531.875},{"date":"2018-10-12","close":48256.957},{"date":"2018-10-15","close":51050.2734},{"date":"2018-10-16","close":50376.0156},{"date":"2018-10-17","close":51435.5547},{"date":"2018-10-18","close":51242.9141},{"date":"2018-10-19","close":48545.918},{"date":"2018-10-22","close":47534.543},{"date":"2018-10-23","close":45174.6758},{"date":"2018-10-24","close":43055.6016},{"date":"2018-10-25","close":40695.7344},{"date":"2018-10-26","close":38480.3438},{"date":"2018-10-29","close":35109.1055},{"date":"2018-10-30","close":35831.5078},{"date":"2018-10-31","close":36553.9219},{"date":"2018-11-01","close":36553.9219},{"date":"2018-11-02","close":37565.2969},{"date":"2018-11-05","close":37228.1641},{"date":"2018-11-06","close":42766.6445},{"date":"2018-11-07","close":40936.5391},{"date":"2018-11-08","close":41707.1055},{"date":"2018-11-09","close":42574.0},{"date":"2018-11-12","close":43055.6016},{"date":"2018-11-13","close":44115.1328},{"date":"2018-11-14","close":42140.5508},{"date":"2018-11-15","close":40743.9023},{"date":"2018-11-16","close":40021.4805},{"date":"2018-11-19","close":40695.7344},{"date":"2018-11-20","close":40165.9688},{"date":"2018-11-21","close":39395.3984},{"date":"2018-11-22","close":38143.2227},{"date":"2018-11-23","close":37228.1641},{"date":"2018-11-26","close":37661.6094},{"date":"2018-11-27","close":38721.1445},{"date":"2018-11-28","close":38335.8633},{"date":"2018-11-29","close":39780.6797},{"date":"2018-11-30","close":38913.793},{"date":"2018-12-03","close":38239.5391},{"date":"2018-12-04","close":37902.418},{"date":"2018-12-05","close":38239.5391},{"date":"2018-12-06","close":36264.957},{"date":"2018-12-07","close":36216.7969},{"date":"2018-12-10","close":34916.457},{"date":"2018-12-11","close":34290.3672},{"date":"2018-12-12","close":35446.2266},{"date":"2018-12-13","close":35831.5078},{"date":"2018-12-14","close":34723.8125},{"date":"2018-12-17","close":34097.7266},{"date":"2018-12-18","close":33230.8398},{"date":"2018-12-19","close":33664.2852},{"date":"2018-12-20","close":33519.8047},{"date":"2018-12-21","close":33278.9961},{"date":"2018-12-24","close":32604.7461},{"date":"2018-12-26","close":31304.4121},{"date":"2018-12-27","close":31692.0801},{"date":"2018-12-28","close":32418.9648},{"date":"2019-01-02","close":32176.668},{"date":"2019-01-03","close":30529.0684},{"date":"2019-01-04","close":31207.4922},{"date":"2019-01-07","close":31449.7871},{"date":"2019-01-08","close":32225.1309},{"date":"2019-01-09","close":32952.0117},{"date":"2019-01-10","close":31934.375},{"date":"2019-01-11","close":32128.2109},{"date":"2019-01-14","close":32806.6328},{"date":"2019-01-15","close":33145.8438},{"date":"2019-01-16","close":33921.1875},{"date":"2019-01-17","close":32952.0117},{"date":"2019-01-18","close":33630.4297},{"date":"2019-01-21","close":33242.7617},{"date":"2019-01-22","close":33145.8438},{"date":"2019-01-23","close":33291.2266},{"date":"2019-01-24","close":33242.7617},{"date":"2019-01-25","close":33872.7305},{"date":"2019-01-28","close":33824.2695},{"date":"2019-01-29","close":33097.3867},{"date":"2019-01-30","close":33339.6836},{"date":"2019-01-31","close":33436.6016},{"date":"2019-02-01","close":33242.7617},{"date":"2019-02-07","close":34454.2344},{"date":"2019-02-08","close":36537.9648},{"date":"2019-02-11","close":36247.2109},{"date":"2019-02-12","close":36537.9648},{"date":"2019-02-13","close":36198.7539},{"date":"2019-02-14","close":36247.2109},{"date":"2019-02-15","close":35665.707},{"date":"2019-02-18","close":36198.7539},{"date":"2019-02-19","close":36247.2109},{"date":"2019-02-20","close":37264.8516},{"date":"2019-02-21","close":37797.8984},{"date":"2019-02-22","close":37797.8984},{"date":"2019-02-25","close":37700.9805},{"date":"2019-02-26","close":36537.9648},{"date":"2019-02-27","close":36004.918},{"date":"2019-02-28","close":33921.1875},{"date":"2019-03-04","close":34260.4023},{"date":"2019-03-05","close":34938.8242},{"date":"2019-03-06","close":35326.5},{"date":"2019-03-07","close":34405.7773},{"date":"2019-03-08","close":34211.9336},{"date":"2019-03-11","close":34502.6914},{"date":"2019-03-12","close":34793.4531},{"date":"2019-03-13","close":34793.4531},{"date":"2019-03-14","close":35035.7383},{"date":"2019-03-15","close":35035.7383},{"date":"2019-03-18","close":35181.1172},{"date":"2019-03-19","close":36537.9648},{"date":"2019-03-20","close":36537.9648},{"date":"2019-03-21","close":35374.9531},{"date":"2019-03-22","close":36053.375},{"date":"2019-03-25","close":35084.2031},{"date":"2019-03-26","close":34793.4531},{"date":"2019-03-27","close":34890.3633},{"date":"2019-03-28","close":34502.6914},{"date":"2019-03-29","close":34211.9336},{"date":"2019-04-01","close":34502.6914},{"date":"2019-04-02","close":35471.875},{"date":"2019-04-03","close":35762.625},{"date":"2019-04-04","close":35859.543},{"date":"2019-04-05","close":35811.0781},{"date":"2019-04-08","close":36101.832},{"date":"2019-04-09","close":36004.918},{"date":"2019-04-10","close":36198.7539},{"date":"2019-04-11","close":36344.1289},{"date":"2019-04-12","close":37361.7656},{"date":"2019-04-15","close":37167.9258},{"date":"2019-04-16","close":36731.8047},{"date":"2019-04-17","close":37458.6797},{"date":"2019-04-18","close":36537.9648},{"date":"2019-04-19","close":36489.5039},{"date":"2019-04-22","close":36295.6797},{"date":"2019-04-23","close":40705.4258},{"date":"2019-04-24","close":40511.582},{"date":"2019-04-25","close":39251.6641},{"date":"2019-04-26","close":37991.7266},{"date":"2019-04-29","close":39057.8203},{"date":"2019-04-30","close":39639.332},{"date":"2019-05-02","close":39736.2461},{"date":"2019-05-03","close":41626.1484},{"date":"2019-05-07","close":44242.9219},{"date":"2019-05-08","close":45260.5547},{"date":"2019-05-09","close":54855.4062},{"date":"2019-05-10","close":55824.5859},{"date":"2019-05-13","close":57569.0977},{"date":"2019-05-14","close":53110.8906},{"date":"2019-05-15","close":52820.1367},{"date":"2019-05-16","close":57375.2695},{"date":"2019-05-17","close":53304.7188},{"date":"2019-05-20","close":48943.4258},{"date":"2019-05-21","close":47295.8281},{"date":"2019-05-22","close":46520.4922},{"date":"2019-05-23","close":47295.8281},{"date":"2019-05-24","close":43031.4492},{"date":"2019-05-27","close":41480.7656},{"date":"2019-05-28","close":42062.2773},{"date":"2019-05-29","close":43128.3711},{"date":"2019-05-30","close":42449.9453},{"date":"2019-05-31","close":47731.9492},{"date":"2019-06-03","close":45212.0977},{"date":"2019-06-04","close":42789.1523},{"date":"2019-06-05","close":42256.1094},{"date":"2019-06-07","close":42837.6211},{"date":"2019-06-10","close":44630.5898},{"date":"2019-06-11","close":44679.0508},{"date":"2019-06-12","close":44969.8008},{"date":"2019-06-13","close":43661.418},{"date":"2019-06-14","close":42595.3242},{"date":"2019-06-17","close":43952.168},{"date":"2019-06-18","close":43370.6602},{"date":"2019-06-19","close":42643.7773},{"date":"2019-06-20","close":43564.5},{"date":"2019-06-21","close":44775.9648},{"date":"2019-06-24","close":44436.7539},{"date":"2019-06-25","close":43176.8281},{"date":"2019-06-26","close":41771.5195},{"date":"2019-06-27","close":40705.4258},{"date":"2019-06-28","close":42304.5742},{"date":"2019-07-01","close":40172.375},{"date":"2019-07-02","close":40899.2617},{"date":"2019-07-03","close":40705.4258},{"date":"2019-07-04","close":40366.2109},{"date":"2019-07-05","close":40511.582},{"date":"2019-07-08","close":38718.6094},{"date":"2019-07-09","close":37846.3516},{"date":"2019-07-10","close":38621.6992},{"date":"2019-07-11","close":38912.4492},{"date":"2019-07-12","close":39445.4961},{"date":"2019-07-15","close":38621.6992},{"date":"2019-07-16","close":38330.9414},{"date":"2019-07-17","close":37991.7266},{"date":"2019-07-18","close":38379.3984},{"date":"2019-07-19","close":39833.168},{"date":"2019-07-22","close":39154.7461},{"date":"2019-07-23","close":38863.9883},{"date":"2019-07-24","close":38476.3203},{"date":"2019-07-25","close":38330.9414},{"date":"2019-07-26","close":36780.2578},{"date":"2019-07-29","close":35229.5781},{"date":"2019-07-30","close":36537.9648},{"date":"2019-07-31","close":37410.2227},{"date":"2019-08-01","close":36634.8867},{"date":"2019-08-02","close":37507.1406},{"date":"2019-08-05","close":43225.2773},{"date":"2019-08-06","close":47489.6641},{"date":"2019-08-07","close":44582.1328},{"date":"2019-08-08","close":41868.4336},{"date":"2019-08-09","close":43806.7969},{"date":"2019-08-12","close":42595.3242},{"date":"2019-08-13","close":42449.9453},{"date":"2019-08-14","close":40996.1836},{"date":"2019-08-16","close":40996.1836},{"date":"2019-08-19","close":39493.957},{"date":"2019-08-20","close":39542.4141},{"date":"2019-08-21","close":40220.8359},{"date":"2019-08-22","close":40463.1289},{"date":"2019-08-23","close":41335.3906},{"date":"2019-08-26","close":43612.957},{"date":"2019-08-27","close":42595.3242},{"date":"2019-08-28","close":42789.1523},{"date":"2019-08-29","close":42353.0234},{"date":"2019-08-30","close":42643.7773},{"date":"2019-09-02","close":44097.5469},{"date":"2019-09-03","close":44000.6289},{"date":"2019-09-04","close":43855.2539},{"date":"2019-09-05","close":42643.7773},{"date":"2019-09-06","close":42353.0234},{"date":"2019-09-09","close":41965.3555},{"date":"2019-09-10","close":41965.3555},{"date":"2019-09-11","close":42740.6953},{"date":"2019-09-16","close":42498.4062},{"date":"2019-09-17","close":44775.9648},{"date":"2019-09-18","close":43661.418},{"date":"2019-09-19","close":43709.8711},{"date":"2019-09-20","close":43806.7969},{"date":"2019-09-23","close":44049.082},{"date":"2019-09-24","close":43612.957},{"date":"2019-09-25","close":42837.6211},{"date":"2019-09-26","close":43709.8711},{"date":"2019-09-27","close":42546.8594},{"date":"2019-09-30","close":40753.8867},{"date":"2019-10-01","close":40560.0508},{"date":"2019-10-02","close":40656.9727},{"date":"2019-10-04","close":40317.7578},{"date":"2019-10-07","close":39300.1211},{"date":"2019-10-08","close":39687.793},{"date":"2019-10-10","close":40269.293},{"date":"2019-10-11","close":40463.1289},{"date":"2019-10-14","close":39493.957},{"date":"2019-10-15","close":39542.4141},{"date":"2019-10-16","close":39542.4141},{"date":"2019-10-17","close":39639.332},{"date":"2019-10-18","close":39397.0352},{"date":"2019-10-21","close":38767.0703},{"date":"2019-10-22","close":38670.1484},{"date":"2019-10-23","close":37749.4375},{"date":"2019-10-24","close":37555.5977},{"date":"2019-10-25","close":38427.8594},{"date":"2019-10-28","close":37604.0625},{"date":"2019-10-29","close":37313.3086},{"date":"2019-10-30","close":37313.3086},{"date":"2019-10-31","close":37410.2227},{"date":"2019-11-01","close":37458.6797},{"date":"2019-11-04","close":37797.8984},{"date":"2019-11-05","close":37797.8984},{"date":"2019-11-06","close":38718.6094},{"date":"2019-11-07","close":39009.3672},{"date":"2019-11-08","close":38476.3203},{"date":"2019-11-11","close":38621.6992},{"date":"2019-11-12","close":38330.9414},{"date":"2019-11-13","close":38234.0234},{"date":"2019-11-14","close":38767.0703},{"date":"2019-11-15","close":38670.1484},{"date":"2019-11-18","close":39106.2852},{"date":"2019-11-19","close":38767.0703},{"date":"2019-11-20","close":39978.5469},{"date":"2019-11-21","close":39542.4141},{"date":"2019-11-22","close":39930.0859},{"date":"2019-11-25","close":39590.875},{"date":"2019-11-26","close":39009.3672},{"date":"2019-11-27","close":39106.2852},{"date":"2019-11-28","close":40172.375},{"date":"2019-11-29","close":39203.1953},{"date":"2019-12-02","close":38621.6992},{"date":"2019-12-03","close":38960.9062},{"date":"2019-12-04","close":39833.168},{"date":"2019-12-05","close":38960.9062},{"date":"2019-12-06","close":39445.4961},{"date":"2019-12-09","close":39057.8203},{"date":"2019-12-10","close":38718.6094},{"date":"2019-12-11","close":38427.8594},{"date":"2019-12-12","close":38621.6992},{"date":"2019-12-13","close":38476.3203},{"date":"2019-12-16","close":38379.3984},{"date":"2019-12-17","close":38476.3203},{"date":"2019-12-18","close":38234.0234},{"date":"2019-12-19","close":38282.4883},{"date":"2019-12-20","close":38621.6992},{"date":"2019-12-23","close":38282.4883},{"date":"2019-12-24","close":39542.4141},{"date":"2019-12-26","close":39639.332},{"date":"2019-12-27","close":39493.2383},{"date":"2019-12-30","close":39688.0312},{"date":"2020-01-02","close":40028.9062},{"date":"2020-01-03","close":40223.6914},{"date":"2020-01-06","close":39590.6328},{"date":"2020-01-07","close":39736.7266},{"date":"2020-01-08","close":38762.7812},{"date":"2020-01-09","close":39541.9336},{"date":"2020-01-10","close":39688.0312},{"date":"2020-01-13","close":39931.5078},{"date":"2020-01-14","close":39639.332},{"date":"2020-01-15","close":39834.1172},{"date":"2020-01-16","close":39688.0312},{"date":"2020-01-17","close":40223.6914},{"date":"2020-01-20","close":39688.0312},{"date":"2020-01-21","close":39347.1484},{"date":"2020-01-22","close":39493.2383},{"date":"2020-01-23","close":38811.4805},{"date":"2020-01-28","close":37740.1523},{"date":"2020-01-29","close":37886.2383},{"date":"2020-01-30","close":38616.6914},{"date":"2020-01-31","close":37545.3633},{"date":"2020-02-03","close":37496.668},{"date":"2020-02-04","close":37594.0625},{"date":"2020-02-05","close":38129.7266},{"date":"2020-02-06","close":38178.4219},{"date":"2020-02-07","close":38519.3008},{"date":"2020-02-10","close":38714.0898},{"date":"2020-02-11","close":38470.6016},{"date":"2020-02-12","close":38178.4219},{"date":"2020-02-13","close":38129.7266},{"date":"2020-02-14","close":37691.4492},{"date":"2020-02-17","close":37788.8477},{"date":"2020-02-18","close":37886.2383},{"date":"2020-02-19","close":37691.4492},{"date":"2020-02-20","close":37204.4805},{"date":"2020-02-21","close":36571.4258},{"date":"2020-02-24","close":34769.6367},{"date":"2020-02-25","close":35646.1758},{"date":"2020-02-26","close":36425.332},{"date":"2020-02-27","close":36181.8477},{"date":"2020-02-28","close":33649.6016},{"date":"2020-03-02","close":33795.6914},{"date":"2020-03-03","close":34039.1758},{"date":"2020-03-04","close":34623.543},{"date":"2020-03-05","close":35451.3906},{"date":"2020-03-06","close":34867.0273},{"date":"2020-03-09","close":34050.0},{"date":"2020-03-10","close":32432.1797},{"date":"2020-03-11","close":32480.877},{"date":"2020-03-12","close":29997.3301},{"date":"2020-03-13","close":27611.1797},{"date":"2020-03-16","close":27270.3047},{"date":"2020-03-17","close":25858.0859},{"date":"2020-03-18","close":25030.2422},{"date":"2020-03-19","close":21037.0879},{"date":"2020-03-20","close":22595.3926},{"date":"2020-03-23","close":22011.0312},{"date":"2020-03-24","close":23861.5137},{"date":"2020-03-25","close":25322.4219},{"date":"2020-03-26","close":27026.8184},{"date":"2020-03-27","close":26880.7246},{"date":"2020-03-30","close":27611.1797},{"date":"2020-03-31","close":29218.1797},{"date":"2020-04-01","close":30338.209},{"date":"2020-04-02","close":31117.3613},{"date":"2020-04-03","close":30825.1797},{"date":"2020-04-06","close":31360.8457},{"date":"2020-04-07","close":31653.0273},{"date":"2020-04-08","close":31555.6348},{"date":"2020-04-09","close":31847.8145},{"date":"2020-04-10","close":30727.7871},{"date":"2020-04-13","close":31166.0586},{"date":"2020-04-14","close":32578.2695},{"date":"2020-04-16","close":32480.877},{"date":"2020-04-17","close":33016.543},{"date":"2020-04-20","close":32821.7539},{"date":"2020-04-21","close":31847.8145},{"date":"2020-04-22","close":32432.1797},{"date":"2020-04-23","close":33990.4844},{"date":"2020-04-24","close":33113.9375},{"date":"2020-04-27","close":34428.7539},{"date":"2020-04-28","close":36522.7227},{"date":"2020-04-29","close":36620.125},{"date":"2020-05-04","close":43729.875},{"date":"2020-05-06","close":46164.7227},{"date":"2020-05-07","close":44898.6055},{"date":"2020-05-08","close":43583.7812},{"date":"2020-05-11","close":41684.6055},{"date":"2020-05-12","close":42853.332},{"date":"2020-05-13","close":43340.2969},{"date":"2020-05-14","close":44314.2344},{"date":"2020-05-15","close":53858.8438},{"date":"2020-05-18","close":52495.3281},{"date":"2020-05-19","close":53761.4492},{"date":"2020-05-20","close":51618.7812},{"date":"2020-05-21","close":51034.4258},{"date":"2020-05-22","close":56098.9062},{"date":"2020-05-25","close":54930.1797},{"date":"2020-05-26","close":54540.6094},{"date":"2020-05-27","close":58631.1484},{"date":"2020-05-28","close":69734.0547},{"date":"2020-05-29","close":67299.2031},{"date":"2020-06-01","close":63987.8164},{"date":"2020-06-02","close":67007.0234},{"date":"2020-06-03","close":63208.6641},{"date":"2020-06-04","close":63111.2695},{"date":"2020-06-05","close":61163.3828},{"date":"2020-06-08","close":61260.7852},{"date":"2020-06-09","close":60481.6328},{"date":"2020-06-10","close":59410.2969},{"date":"2020-06-11","close":56975.4492},{"date":"2020-06-12","close":55611.9375},{"date":"2020-06-15","close":51131.8125},{"date":"2020-06-16","close":53664.0586},{"date":"2020-06-17","close":54345.8125},{"date":"2020-06-18","close":55904.1172},{"date":"2020-06-19","close":54248.4219},{"date":"2020-06-22","close":54151.0273},{"date":"2020-06-23","close":54638.0},{"date":"2020-06-24","close":52397.9375},{"date":"2020-06-25","close":52787.5156},{"date":"2020-06-26","close":54443.207},{"date":"2020-06-29","close":56293.6914},{"date":"2020-06-30","close":57949.3867},{"date":"2020-07-01","close":56001.5117},{"date":"2020-07-02","close":55611.9375},{"date":"2020-07-03","close":55319.7539},{"date":"2020-07-06","close":54832.7812},{"date":"2020-07-07","close":55709.332},{"date":"2020-07-08","close":55514.543},{"date":"2020-07-09","close":55222.3594},{"date":"2020-07-10","close":55904.1172},{"date":"2020-07-13","close":55514.543},{"date":"2020-07-14","close":55514.543},{"date":"2020-07-15","close":56975.4492},{"date":"2020-07-16","close":55904.1172},{"date":"2020-07-17","close":55709.332},{"date":"2020-07-20","close":54638.0},{"date":"2020-07-21","close":54151.0273},{"date":"2020-07-22","close":54248.4219},{"date":"2020-07-23","close":58825.9375},{"date":"2020-07-24","close":63598.2383},{"date":"2020-07-27","close":61065.9961},{"date":"2020-07-28","close":58338.9648},{"date":"2020-07-29","close":58631.1484},{"date":"2020-07-30","close":57170.2305},{"date":"2020-07-31","close":56391.0859},{"date":"2020-08-03","close":56585.875},{"date":"2020-08-04","close":56878.0586},{"date":"2020-08-05","close":57267.6367},{"date":"2020-08-06","close":58533.7539},{"date":"2020-08-07","close":59312.9062},{"date":"2020-08-10","close":58436.3594},{"date":"2020-08-11","close":59605.0898},{"date":"2020-08-12","close":57365.0273},{"date":"2020-08-13","close":57267.6367},{"date":"2020-08-14","close":56780.6602},{"date":"2020-08-18","close":52397.9375},{"date":"2020-08-19","close":53177.0898},{"date":"2020-08-20","close":50839.6328},{"date":"2020-08-21","close":50644.8438},{"date":"2020-08-24","close":49963.0898},{"date":"2020-08-25","close":51521.3867},{"date":"2020-08-26","close":50644.8438},{"date":"2020-08-27","close":50352.6602},{"date":"2020-08-28","close":50547.4492},{"date":"2020-08-31","close":51131.8125},{"date":"2020-09-01","close":51813.5781},{"date":"2020-09-02","close":51326.6055},{"date":"2020-09-03","close":51521.3867},{"date":"2020-09-04","close":50352.6602},{"date":"2020-09-07","close":50547.4492},{"date":"2020-09-08","close":50352.6602},{"date":"2020-09-09","close":49963.0898},{"date":"2020-09-10","close":49963.0898},{"date":"2020-09-11","close":49963.0898},{"date":"2020-09-14","close":50547.4492},{"date":"2020-09-15","close":50937.0273},{"date":"2020-09-16","close":50450.0586},{"date":"2020-09-17","close":49768.2969},{"date":"2020-09-18","close":49378.7188},{"date":"2020-09-21","close":48258.6914},{"date":"2020-09-22","close":45775.1523},{"date":"2020-09-23","close":45239.4805},{"date":"2020-09-24","close":43194.2109},{"date":"2020-09-25","close":42658.543},{"date":"2020-09-28","close":45629.0586},{"date":"2020-09-29","close":46505.6055},{"date":"2020-10-05","close":47138.6641},{"date":"2020-10-06","close":47576.9375},{"date":"2020-10-07","close":47528.2383},{"date":"2020-10-08","close":47869.1133},{"date":"2020-10-12","close":47528.2383},{"date":"2020-10-13","close":46943.875},{"date":"2020-10-14","close":46310.8125},{"date":"2020-10-15","close":45288.1758},{"date":"2020-10-16","close":45239.4805},{"date":"2020-10-19","close":46359.5117},{"date":"2020-10-20","close":44947.3008},{"date":"2020-10-21","close":45629.0586},{"date":"2020-10-22","close":45434.2695},{"date":"2020-10-23","close":45190.7852},{"date":"2020-10-26","close":43583.7812},{"date":"2020-10-27","close":42755.9375},{"date":"2020-10-28","close":43194.2109},{"date":"2020-10-29","close":42902.0273},{"date":"2020-10-30","close":43145.5078},{"date":"2020-11-02","close":43048.1172},{"date":"2020-11-03","close":43486.3945},{"date":"2020-11-04","close":47528.2383},{"date":"2020-11-05","close":45775.1523},{"date":"2020-11-06","close":45434.2695},{"date":"2020-11-09","close":45921.2383},{"date":"2020-11-10","close":46018.6328},{"date":"2020-11-11","close":46213.418},{"date":"2020-11-12","close":46602.9961},{"date":"2020-11-13","close":47138.6641},{"date":"2020-11-16","close":47236.0625},{"date":"2020-11-17","close":46116.0273},{"date":"2020-11-18","close":46116.0273},{"date":"2020-11-19","close":45775.1523},{"date":"2020-11-20","close":46456.9062},{"date":"2020-11-23","close":47723.0273},{"date":"2020-11-24","close":47528.2383},{"date":"2020-11-25","close":46700.3945},{"date":"2020-11-26","close":46992.5703},{"date":"2020-11-27","close":47089.9648},{"date":"2020-11-30","close":46505.6055},{"date":"2020-12-01","close":46602.9961},{"date":"2020-12-02","close":46651.6914},{"date":"2020-12-03","close":46456.9062},{"date":"2020-12-04","close":46359.5117},{"date":"2020-12-07","close":46018.6328},{"date":"2020-12-08","close":46116.0273},{"date":"2020-12-09","close":45629.0586},{"date":"2020-12-10","close":45580.3633},{"date":"2020-12-11","close":45921.2383},{"date":"2020-12-14","close":47089.9648},{"date":"2020-12-15","close":46602.9961},{"date":"2020-12-16","close":46846.4844},{"date":"2020-12-17","close":47674.3281},{"date":"2020-12-18","close":47674.3281},{"date":"2020-12-21","close":47723.0273},{"date":"2020-12-22","close":46992.5703},{"date":"2020-12-23","close":46602.9961},{"date":"2020-12-24","close":46602.9961},{"date":"2020-12-28","close":46943.875},{"date":"2020-12-29","close":47432.875},{"date":"2020-12-30","close":47921.8711},{"date":"2021-01-04","close":48068.5742},{"date":"2021-01-05","close":48655.3711},{"date":"2021-01-06","close":48655.3711},{"date":"2021-01-07","close":48655.3711},{"date":"2021-01-08","close":48655.3711},{"date":"2021-01-11","close":47775.1758},{"date":"2021-01-12","close":47481.7734},{"date":"2021-01-13","close":48166.3711},{"date":"2021-01-14","close":48704.2695},{"date":"2021-01-15","close":49095.4648},{"date":"2021-01-18","close":48704.2695},{"date":"2021-01-19","close":50073.4648},{"date":"2021-01-20","close":50073.4648},{"date":"2021-01-21","close":49877.8672},{"date":"2021-01-22","close":48997.6719},{"date":"2021-01-25","close":50073.4648},{"date":"2021-01-26","close":49877.8672},{"date":"2021-01-27","close":49193.2695},{"date":"2021-01-28","close":48264.1719},{"date":"2021-01-29","close":46797.1758},{"date":"2021-02-01","close":47530.6758},{"date":"2021-02-02","close":47824.0703},{"date":"2021-02-03","close":48264.1719},{"date":"2021-02-04","close":47921.8711},{"date":"2021-02-05","close":47432.875},{"date":"2021-02-08","close":47579.5742},{"date":"2021-02-09","close":47432.875},{"date":"2021-02-10","close":47335.0742},{"date":"2021-02-15","close":47628.4727},{"date":"2021-02-16","close":48361.9766},{"date":"2021-02-17","close":48997.6719},{"date":"2021-02-18","close":48361.9766},{"date":"2021-02-19","close":50464.6641},{"date":"2021-02-22","close":50953.6641},{"date":"2021-02-23","close":52225.0625},{"date":"2021-02-24","close":50464.6641},{"date":"2021-02-25","close":50464.6641},{"date":"2021-02-26","close":48655.3711},{"date":"2021-03-02","close":48850.9727},{"date":"2021-03-03","close":49291.0703},{"date":"2021-03-04","close":48899.8711},{"date":"2021-03-05","close":49486.668},{"date":"2021-03-08","close":49584.4648},{"date":"2021-03-09","close":48606.4688},{"date":"2021-03-10","close":48704.2695},{"date":"2021-03-11","close":48606.4688},{"date":"2021-03-12","close":48997.6719},{"date":"2021-03-15","close":49877.8672},{"date":"2021-03-16","close":49682.2695},{"date":"2021-03-17","close":50366.8672},{"date":"2021-03-18","close":50464.6641},{"date":"2021-03-19","close":50171.2656},{"date":"2021-03-22","close":49877.8672},{"date":"2021-03-23","close":49388.8711},{"date":"2021-03-24","close":48899.8711},{"date":"2021-03-25","close":49780.0664},{"date":"2021-03-26","close":50073.4648},{"date":"2021-03-29","close":51442.6602},{"date":"2021-03-30","close":51736.0625},{"date":"2021-03-31","close":52518.4609},{"date":"2021-04-01","close":52029.4648},{"date":"2021-04-02","close":51247.0625},{"date":"2021-04-05","close":51833.8594},{"date":"2021-04-06","close":52029.4648},{"date":"2021-04-07","close":51931.6641},{"date":"2021-04-08","close":51540.4648},{"date":"2021-04-09","close":52616.2617},{"date":"2021-04-12","close":52714.0625},{"date":"2021-04-13","close":53887.6562},{"date":"2021-04-14","close":54278.8594},{"date":"2021-04-15","close":52714.0625},{"date":"2021-04-16","close":53887.6562},{"date":"2021-04-19","close":53398.6602},{"date":"2021-04-20","close":53594.2617},{"date":"2021-04-21","close":52518.4609},{"date":"2021-04-22","close":52127.2617},{"date":"2021-04-23","close":52322.8633},{"date":"2021-04-26","close":52518.4609},{"date":"2021-04-27","close":52225.0625},{"date":"2021-04-28","close":51344.8672},{"date":"2021-04-29","close":50660.2695},{"date":"2021-04-30","close":50171.2656},{"date":"2021-05-03","close":51540.4648},{"date":"2021-05-04","close":52225.0625},{"date":"2021-05-06","close":53789.8594},{"date":"2021-05-07","close":53398.6602},{"date":"2021-05-10","close":54278.8594},{"date":"2021-05-11","close":55354.6523},{"date":"2021-05-12","close":54278.8594},{"date":"2021-05-13","close":55648.0547},{"date":"2021-05-14","close":57212.8516},{"date":"2021-05-17","close":55745.8516},{"date":"2021-05-18","close":56137.0508},{"date":"2021-05-20","close":55648.0547},{"date":"2021-05-21","close":54572.2539},{"date":"2021-05-24","close":53203.0586},{"date":"2021-05-25","close":54572.2539},{"date":"2021-05-26","close":56821.6523},{"date":"2021-05-27","close":57212.8516},{"date":"2021-05-28","close":57115.0508},{"date":"2021-05-31","close":56430.4492},{"date":"2021-06-01","close":56821.6523},{"date":"2021-06-02","close":57115.0508},{"date":"2021-06-03","close":56821.6523},{"date":"2021-06-04","close":57604.0469},{"date":"2021-06-07","close":56919.4531},{"date":"2021-06-08","close":57995.2422},{"date":"2021-06-09","close":57115.0508},{"date":"2021-06-10","close":56723.8516},{"date":"2021-06-11","close":57017.25},{"date":"2021-06-14","close":57310.6523},{"date":"2021-06-15","close":57408.4492},{"date":"2021-06-16","close":57115.0508},{"date":"2021-06-17","close":57212.8516},{"date":"2021-06-18","close":57017.25},{"date":"2021-06-21","close":56821.6523},{"date":"2021-06-22","close":56332.6523},{"date":"2021-06-23","close":56626.0469},{"date":"2021-06-24","close":55648.0547},{"date":"2021-06-25","close":55452.457},{"date":"2021-06-28","close":56821.6523},{"date":"2021-06-29","close":56821.6523},{"date":"2021-06-30","close":57408.4492},{"date":"2021-07-01","close":57701.8477},{"date":"2021-07-02","close":57017.25},{"date":"2021-07-05","close":57506.25},{"date":"2021-07-06","close":57995.2422},{"date":"2021-07-07","close":57799.6445},{"date":"2021-07-08","close":56039.2539},{"date":"2021-07-09","close":55256.8555},{"date":"2021-07-12","close":56234.8516},{"date":"2021-07-13","close":56430.4492},{"date":"2021-07-14","close":55648.0547},{"date":"2021-07-15","close":55941.457},{"date":"2021-07-16","close":56528.2539},{"date":"2021-07-19","close":56137.0508},{"date":"2021-07-20","close":54963.457},{"date":"2021-07-21","close":54376.6562},{"date":"2021-07-22","close":53887.6562},{"date":"2021-07-23","close":53789.8594},{"date":"2021-07-26","close":55256.8555},{"date":"2021-07-27","close":55256.8555},{"date":"2021-07-28","close":54181.0586},{"date":"2021-07-29","close":54278.8594},{"date":"2021-07-30","close":54474.457},{"date":"2021-08-02","close":54083.2578},{"date":"2021-08-03","close":54083.2578},{"date":"2021-08-04","close":54181.0586},{"date":"2021-08-05","close":54181.0586},{"date":"2021-08-06","close":54181.0586},{"date":"2021-08-09","close":53887.6562},{"date":"2021-08-10","close":52909.6602},{"date":"2021-08-11","close":51833.8594},{"date":"2021-08-12","close":51638.2617},{"date":"2021-08-13","close":49682.2695},{"date":"2021-08-17","close":46894.9766},{"date":"2021-08-18","close":46943.875},{"date":"2021-08-19","close":44841.1875},{"date":"2021-08-20","close":42982.9883},{"date":"2021-08-23","close":44058.7812},{"date":"2021-08-24","close":45085.6797},{"date":"2021-08-25","close":45476.8789},{"date":"2021-08-26","close":45085.6797},{"date":"2021-08-27","close":45183.4766},{"date":"2021-08-30","close":45525.7773},{"date":"2021-08-31","close":45770.2773},{"date":"2021-09-01","close":46846.0703},{"date":"2021-09-02","close":47579.5742},{"date":"2021-09-03","close":47726.2734},{"date":"2021-09-06","close":48264.1719},{"date":"2021-09-07","close":48264.1719},{"date":"2021-09-08","close":47237.2695},{"date":"2021-09-09","close":46503.7773},{"date":"2021-09-10","close":46650.4766},{"date":"2021-09-13","close":45721.3828},{"date":"2021-09-14","close":45770.2773},{"date":"2021-09-15","close":45721.3828},{"date":"2021-09-16","close":45330.1797},{"date":"2021-09-17","close":45232.3828},{"date":"2021-09-23","close":44352.1836},{"date":"2021-09-24","close":44401.0898},{"date":"2021-09-27","close":43618.6836},{"date":"2021-09-28","close":43423.0898},{"date":"2021-09-29","close":43178.5859},{"date":"2021-09-30","close":45085.6797},{"date":"2021-10-01","close":44547.7773},{"date":"2021-10-05","close":43667.582},{"date":"2021-10-06","close":43080.7812},{"date":"2021-10-07","close":43912.0859},{"date":"2021-10-08","close":43960.9805},{"date":"2021-10-12","close":43667.582},{"date":"2021-10-13","close":43374.1875},{"date":"2021-10-14","close":43814.2891},{"date":"2021-10-15","close":43912.0859},{"date":"2021-10-18","close":44743.3828},{"date":"2021-10-19","close":44987.875},{"date":"2021-10-20","close":45281.2812},{"date":"2021-10-21","close":44987.875},{"date":"2021-10-22","close":44547.7773},{"date":"2021-10-25","close":44058.7812},{"date":"2021-10-26","close":44205.4844},{"date":"2021-10-27","close":43765.3828},{"date":"2021-10-28","close":43374.1875},{"date":"2021-10-29","close":43031.8906},{"date":"2021-11-01","close":42982.9883},{"date":"2021-11-02","close":43129.6836},{"date":"2021-11-03","close":42934.0898},{"date":"2021-11-04","close":42542.8945},{"date":"2021-11-05","close":42787.3867},{"date":"2021-11-08","close":42640.6836},{"date":"2021-11-09","close":42347.2891},{"date":"2021-11-10","close":42053.8906},{"date":"2021-11-11","close":41271.4883},{"date":"2021-11-12","close":41271.4883},{"date":"2021-11-15","close":41564.8945},{"date":"2021-11-16","close":41662.6914},{"date":"2021-11-17","close":42493.9883},{"date":"2021-11-18","close":42200.5859},{"date":"2021-11-19","close":41613.7891},{"date":"2021-11-22","close":41075.8945},{"date":"2021-11-23","close":40733.5938},{"date":"2021-11-24","close":40929.1914},{"date":"2021-11-25","close":40489.0938},{"date":"2021-11-26","close":40391.2891},{"date":"2021-11-29","close":39462.1914},{"date":"2021-11-30","close":38092.9961},{"date":"2021-12-01","close":37995.2031},{"date":"2021-12-02","close":38777.5977},{"date":"2021-12-03","close":39755.5938},{"date":"2021-12-06","close":39804.4961},{"date":"2021-12-07","close":40391.2891},{"date":"2021-12-08","close":40195.6953},{"date":"2021-12-09","close":40146.793},{"date":"2021-12-10","close":40293.4961},{"date":"2021-12-13","close":40293.4961},{"date":"2021-12-14","close":40635.7891},{"date":"2021-12-15","close":41662.6914},{"date":"2021-12-16","close":41369.2891},{"date":"2021-12-17","close":40635.7891},{"date":"2021-12-20","close":40195.6953},{"date":"2021-12-21","close":39951.1914},{"date":"2021-12-22","close":40733.5938},{"date":"2021-12-23","close":40880.293},{"date":"2021-12-24","close":41271.4883},{"date":"2021-12-27","close":41662.6914},{"date":"2021-12-28","close":41858.2891},{"date":"2021-12-29","close":41858.2852},{"date":"2021-12-30","close":41907.418},{"date":"2022-01-03","close":42400.0},{"date":"2022-01-04","close":42005.6758},{"date":"2022-01-05","close":41858.2852},{"date":"2022-01-06","close":42153.0625},{"date":"2022-01-07","close":42595.2305},{"date":"2022-01-10","close":42791.7461},{"date":"2022-01-11","close":42595.2305},{"date":"2022-01-12","close":42153.0625},{"date":"2022-01-13","close":42202.1953},{"date":"2022-01-14","close":42153.0625},{"date":"2022-01-17","close":41612.6406},{"date":"2022-01-18","close":41023.0898},{"date":"2022-01-19","close":40482.6641},{"date":"2022-01-20","close":40433.5352},{"date":"2022-01-21","close":40237.0195},{"date":"2022-01-24","close":39893.1094},{"date":"2022-01-25","close":38714.0039},{"date":"2022-01-26","close":38714.0039},{"date":"2022-01-27","close":37682.2852},{"date":"2022-01-28","close":39008.7812},{"date":"2022-02-03","close":39352.6875},{"date":"2022-02-04","close":39893.1094},{"date":"2022-02-07","close":40679.1836},{"date":"2022-02-08","close":40679.1836},{"date":"2022-02-09","close":40679.1836},{"date":"2022-02-10","close":41661.7695},{"date":"2022-02-11","close":41072.2227},{"date":"2022-02-14","close":41121.3477},{"date":"2022-02-15","close":40875.6992},{"date":"2022-02-16","close":41661.7695},{"date":"2022-02-17","close":41514.3828},{"date":"2022-02-18","close":41563.5078},{"date":"2022-02-21","close":41121.3477},{"date":"2022-02-22","close":41121.3477},{"date":"2022-02-23","close":41121.3477},{"date":"2022-02-24","close":40580.9219},{"date":"2022-02-25","close":40679.1836},{"date":"2022-02-28","close":40679.1836},{"date":"2022-03-02","close":42644.3594},{"date":"2022-03-03","close":43037.3984},{"date":"2022-03-04","close":43037.3984},{"date":"2022-03-07","close":52470.25},{"date":"2022-03-08","close":44609.5391},{"date":"2022-03-10","close":44609.5391},{"date":"2022-03-11","close":42693.4883},{"date":"2022-03-14","close":42496.9727},{"date":"2022-03-15","close":41465.25},{"date":"2022-03-16","close":41416.1211},{"date":"2022-03-17","close":42054.8086},{"date":"2022-03-18","close":41907.418},{"date":"2022-03-21","close":41907.418},{"date":"2022-03-22","close":46279.9375},{"date":"2022-03-23","close":44511.2773},{"date":"2022-03-24","close":47066.0078},{"date":"2022-03-25","close":45592.125},{"date":"2022-03-28","close":45493.8633},{"date":"2022-03-29","close":45493.8633},{"date":"2022-03-30","close":45002.5781},{"date":"2022-03-31","close":46476.457},{"date":"2022-04-01","close":46034.293},{"date":"2022-04-04","close":47459.0469},{"date":"2022-04-05","close":47164.2695},{"date":"2022-04-06","close":50505.0703},{"date":"2022-04-07","close":50898.1055},{"date":"2022-04-08","close":47999.4727},{"date":"2022-04-11","close":51094.625},{"date":"2022-04-12","close":50505.0703},{"date":"2022-04-13","close":51487.6602},{"date":"2022-04-14","close":51094.625},{"date":"2022-04-15","close":57677.9688},{"date":"2022-04-18","close":54435.4258},{"date":"2022-04-19","close":55811.0547},{"date":"2022-04-20","close":56891.8945},{"date":"2022-04-21","close":55712.793},{"date":"2022-04-22","close":54533.6875},{"date":"2022-04-25","close":70844.6562},{"date":"2022-04-26","close":92068.5859},{"date":"2022-04-27","close":71237.6953},{"date":"2022-04-28","close":75069.7891},{"date":"2022-04-29","close":69763.8125},{"date":"2022-05-02","close":78115.8203},{"date":"2022-05-03","close":74185.4688},{"date":"2022-05-04","close":66619.5312},{"date":"2022-05-06","close":62885.6914},{"date":"2022-05-09","close":61600.0},{"date":"2022-05-10","close":59348.3711},{"date":"2022-05-11","close":62885.6914},{"date":"2022-05-12","close":57972.7461},{"date":"2022-05-13","close":57088.418},{"date":"2022-05-16","close":61117.0312},{"date":"2022-05-17","close":58955.3359},{"date":"2022-05-18","close":58758.8203},{"date":"2022-05-19","close":56597.1211},{"date":"2022-05-20","close":56695.3867},{"date":"2022-05-23","close":55418.0195},{"date":"2022-05-24","close":54435.4258},{"date":"2022-05-25","close":54730.2031},{"date":"2022-05-26","close":55418.0195},{"date":"2022-05-27","close":55909.3086},{"date":"2022-05-30","close":57186.6758},{"date":"2022-05-31","close":55614.5312},{"date":"2022-06-02","close":55024.9805},{"date":"2022-06-03","close":54238.9102},{"date":"2022-06-07","close":54533.6875},{"date":"2022-06-08","close":53944.1289},{"date":"2022-06-09","close":51880.6953},{"date":"2022-06-10","close":51782.4375},{"date":"2022-06-13","close":67307.3359},{"date":"2022-06-14","close":57186.6758},{"date":"2022-06-15","close":64556.0938},{"date":"2022-06-16","close":83913.0859},{"date":"2022-06-17","close":73497.6562},{"date":"2022-06-20","close":70942.9219},{"date":"2022-06-21","close":70058.5859},{"date":"2022-06-22","close":66128.2344},{"date":"2022-06-23","close":61903.1016},{"date":"2022-06-24","close":62983.9492},{"date":"2022-06-27","close":65440.418},{"date":"2022-06-28","close":63376.9883},{"date":"2022-06-29","close":63278.7266},{"date":"2022-06-30","close":64949.125},{"date":"2022-07-01","close":57186.6758},{"date":"2022-07-04","close":55909.3086},{"date":"2022-07-05","close":56400.6094},{"date":"2022-07-06","close":55123.2422},{"date":"2022-07-07","close":55123.2422},{"date":"2022-07-08","close":56498.8672},{"date":"2022-07-11","close":55123.2422},{"date":"2022-07-12","close":52568.5117},{"date":"2022-07-13","close":52666.7656},{"date":"2022-07-14","close":51291.1445},{"date":"2022-07-15","close":49915.5156},{"date":"2022-07-18","close":50603.3281},{"date":"2022-07-19","close":50603.3281},{"date":"2022-07-20","close":51684.1797},{"date":"2022-07-21","close":51585.9219},{"date":"2022-07-22","close":50406.8125},{"date":"2022-07-25","close":50505.0703},{"date":"2022-07-26","close":50701.5898},{"date":"2022-07-27","close":50898.1055},{"date":"2022-07-28","close":50603.3281},{"date":"2022-07-29","close":51782.4375},{"date":"2022-08-01","close":52765.0273},{"date":"2022-08-02","close":53158.0586},{"date":"2022-08-03","close":54042.3906},{"date":"2022-08-04","close":52175.4727},{"date":"2022-08-05","close":52077.2148},{"date":"2022-08-08","close":51389.4023},{"date":"2022-08-09","close":52371.9922},{"date":"2022-08-10","close":50898.1055},{"date":"2022-08-11","close":51389.4023},{"date":"2022-08-12","close":51684.1797},{"date":"2022-08-16","close":51880.6953},{"date":"2022-08-17","close":52175.4727},{"date":"2022-08-18","close":52077.2148},{"date":"2022-08-19","close":52175.4727},{"date":"2022-08-22","close":53158.0586},{"date":"2022-08-23","close":55221.5},{"date":"2022-08-24","close":52273.7344},{"date":"2022-08-25","close":52273.7344},{"date":"2022-08-26","close":51585.9219},{"date":"2022-08-29","close":49817.2578},{"date":"2022-08-30","close":49522.4805},{"date":"2022-08-31","close":49719.0},{"date":"2022-09-01","close":47557.3047},{"date":"2022-09-02","close":46230.8086},{"date":"2022-09-05","close":45690.3867},{"date":"2022-09-06","close":45493.8633},{"date":"2022-09-07","close":44511.2773},{"date":"2022-09-08","close":45248.2188},{"date":"2022-09-13","close":46034.293},{"date":"2022-09-14","close":45936.0312},{"date":"2022-09-15","close":45297.3477},{"date":"2022-09-16","close":44216.5},{"date":"2022-09-19","close":42742.6211},{"date":"2022-09-20","close":44118.2422},{"date":"2022-09-21","close":43872.5977},{"date":"2022-09-22","close":46771.2305},{"date":"2022-09-23","close":44167.375},{"date":"2022-09-26","close":41366.9961},{"date":"2022-09-27","close":40040.5},{"date":"2022-09-28","close":51978.9531},{"date":"2022-09-29","close":49080.3125},{"date":"2022-09-30","close":46574.7148},{"date":"2022-10-04","close":47508.1758},{"date":"2022-10-05","close":55418.0195},{"date":"2022-10-06","close":58169.2656},{"date":"2022-10-07","close":55909.3086},{"date":"2022-10-11","close":53551.0977},{"date":"2022-10-12","close":51094.625},{"date":"2022-10-13","close":48638.1523},{"date":"2022-10-14","close":49620.7383},{"date":"2022-10-17","close":53551.0977},{"date":"2022-10-18","close":54238.9102},{"date":"2022-10-19","close":54926.7188},{"date":"2022-10-20","close":51094.625},{"date":"2022-10-21","close":49129.4453},{"date":"2022-10-24","close":49325.957},{"date":"2022-10-25","close":48294.25},{"date":"2022-10-26","close":47508.1758},{"date":"2022-10-27","close":47606.4375},{"date":"2022-10-28","close":46378.1953},{"date":"2022-10-31","close":48982.0625},{"date":"2022-11-01","close":48294.25},{"date":"2022-11-02","close":47901.2148},{"date":"2022-11-03","close":47262.5273},{"date":"2022-11-04","close":47753.8242},{"date":"2022-11-07","close":48048.5977},{"date":"2022-11-08","close":48245.1172},{"date":"2022-11-09","close":47802.9492},{"date":"2022-11-10","close":47950.3398},{"date":"2022-11-11","close":48146.8594},{"date":"2022-11-14","close":48245.1172},{"date":"2022-11-15","close":48441.6367},{"date":"2022-11-16","close":49129.4453},{"date":"2022-11-17","close":48638.1523},{"date":"2022-11-18","close":47753.8242},{"date":"2022-11-21","close":46427.3242},{"date":"2022-11-22","close":46574.7148},{"date":"2022-11-23","close":46623.8477},{"date":"2022-11-24","close":46771.2305},{"date":"2022-11-25","close":46918.6211},{"date":"2022-11-28","close":45936.0312},{"date":"2022-11-29","close":46230.8086},{"date":"2022-11-30","close":46525.5859},{"date":"2022-12-01","close":46722.1016},{"date":"2022-12-02","close":46722.1016},{"date":"2022-12-05","close":46623.8477},{"date":"2022-12-06","close":46427.3242},{"date":"2022-12-07","close":46771.2305},{"date":"2022-12-08","close":47016.8828},{"date":"2022-12-09","close":47115.1367},{"date":"2022-12-12","close":47557.3047},{"date":"2022-12-13","close":47802.9492},{"date":"2022-12-14","close":47852.082},{"date":"2022-12-15","close":47802.9492},{"date":"2022-12-16","close":47557.3047},{"date":"2022-12-19","close":47704.6914},{"date":"2022-12-20","close":46672.9766},{"date":"2022-12-21","close":47753.8242},{"date":"2022-12-22","close":47901.2148},{"date":"2022-12-23","close":46869.4922},{"date":"2022-12-26","close":46672.9766},{"date":"2022-12-27","close":46820.3594},{"date":"2022-12-28","close":48251.1211},{"date":"2022-12-29","close":46771.0273},{"date":"2023-01-02","close":46771.0273},{"date":"2023-01-03","close":45981.6406},{"date":"2023-01-04","close":46129.6523},{"date":"2023-01-05","close":46475.0078},{"date":"2023-01-06","close":46968.3711},{"date":"2023-01-09","close":47708.4219},{"date":"2023-01-10","close":47757.7578},{"date":"2023-01-11","close":48349.7969},{"date":"2023-01-12","close":48399.1328},{"date":"2023-01-13","close":48349.7969},{"date":"2023-01-16","close":48497.8086},{"date":"2023-01-17","close":48300.457},{"date":"2023-01-18","close":48251.1211},{"date":"2023-01-19","close":49139.1797},{"date":"2023-01-20","close":49089.8477},{"date":"2023-01-25","close":49089.8477},{"date":"2023-01-26","close":50125.9102},{"date":"2023-01-27","close":49188.5195},{"date":"2023-01-30","close":49533.8672},{"date":"2023-01-31","close":49188.5195},{"date":"2023-02-01","close":48892.4961},{"date":"2023-02-02","close":49188.5195},{"date":"2023-02-03","close":49731.2188},{"date":"2023-02-06","close":49731.2188},{"date":"2023-02-07","close":51507.3359},{"date":"2023-02-08","close":52592.7383},{"date":"2023-02-09","close":52198.043},{"date":"2023-02-10","close":51211.3125},{"date":"2023-02-13","close":49829.8906},{"date":"2023-02-14","close":49829.8906},{"date":"2023-02-15","close":48251.1211},{"date":"2023-02-16","close":48941.8359},{"date":"2023-02-17","close":50224.5859},{"date":"2023-02-20","close":50520.6016},{"date":"2023-02-21","close":49829.8906},{"date":"2023-02-22","close":50421.9297},{"date":"2023-02-23","close":49928.5664},{"date":"2023-02-24","close":49040.5078},{"date":"2023-02-27","close":48892.4961},{"date":"2023-02-28","close":48941.8359},{"date":"2023-03-02","close":49188.5195},{"date":"2023-03-03","close":48941.8359},{"date":"2023-03-06","close":48843.1602},{"date":"2023-03-07","close":48695.1484},{"date":"2023-03-08","close":47955.1055},{"date":"2023-03-09","close":48004.4375},{"date":"2023-03-10","close":47067.0469},{"date":"2023-03-13","close":46524.3477},{"date":"2023-03-14","close":46573.6797},{"date":"2023-03-15","close":47955.1055},{"date":"2023-03-16","close":48152.4492},{"date":"2023-03-17","close":48497.8086},{"date":"2023-03-20","close":49533.8672},{"date":"2023-03-21","close":49928.5664},{"date":"2023-03-22","close":49533.8672},{"date":"2023-03-23","close":49336.5273},{"date":"2023-03-24","close":49928.5664},{"date":"2023-03-27","close":50323.2578},{"date":"2023-03-28","close":50323.2578},{"date":"2023-03-29","close":50224.5859},{"date":"2023-03-30","close":50224.5859},{"date":"2023-03-31","close":50816.6211},{"date":"2023-04-03","close":51309.9883},{"date":"2023-04-04","close":52000.6992},{"date":"2023-04-05","close":51408.6602},{"date":"2023-04-06","close":51408.6602},{"date":"2023-04-07","close":50816.6211},{"date":"2023-04-10","close":50323.2578},{"date":"2023-04-11","close":51902.0273},{"date":"2023-04-12","close":52099.3711},{"date":"2023-04-13","close":52099.3711},{"date":"2023-04-14","close":51507.3359},{"date":"2023-04-17","close":50915.2969},{"date":"2023-04-18","close":50224.5859},{"date":"2023-04-19","close":51013.9688},{"date":"2023-04-20","close":53875.4844},{"date":"2023-04-21","close":56737.0078},{"date":"2023-04-24","close":58611.793},{"date":"2023-04-25","close":56835.6758},{"date":"2023-04-26","close":58611.793},{"date":"2023-04-27","close":53283.4492},{"date":"2023-04-28","close":54862.2148},{"date":"2023-05-02","close":54960.8906},{"date":"2023-05-03","close":57921.082},{"date":"2023-05-04","close":55848.9453},{"date":"2023-05-08","close":59697.1992},{"date":"2023-05-09","close":55651.6055},{"date":"2023-05-10","close":53875.4844},{"date":"2023-05-11","close":52888.7539},{"date":"2023-05-12","close":52000.6992},{"date":"2023-05-15","close":52000.6992},{"date":"2023-05-16","close":52395.3906},{"date":"2023-05-17","close":51309.9883},{"date":"2023-05-18","close":51309.9883},{"date":"2023-05-19","close":51309.9883},{"date":"2023-05-22","close":51704.6797},{"date":"2023-05-23","close":51211.3125},{"date":"2023-05-24","close":53579.4688},{"date":"2023-05-25","close":52888.7539},{"date":"2023-05-26","close":51704.6797},{"date":"2023-05-30","close":50421.9297},{"date":"2023-05-31","close":50717.9492},{"date":"2023-06-01","close":50619.2773},{"date":"2023-06-02","close":50619.2773},{"date":"2023-06-05","close":51606.0078},{"date":"2023-06-07","close":52691.4102},{"date":"2023-06-08","close":52691.4102},{"date":"2023-06-09","close":53086.1055},{"date":"2023-06-12","close":54960.8906},{"date":"2023-06-13","close":54862.2148},{"date":"2023-06-14","close":71241.9453},{"date":"2023-06-15","close":72228.6797},{"date":"2023-06-16","close":77951.7188},{"date":"2023-06-19","close":72031.3281},{"date":"2023-06-20","close":71537.9609},{"date":"2023-06-21","close":74202.1328},{"date":"2023-06-22","close":71537.9609},{"date":"2023-06-23","close":68972.4609},{"date":"2023-06-26","close":67393.7031},{"date":"2023-06-27","close":67097.6797},{"date":"2023-06-28","close":65222.8867},{"date":"2023-06-29","close":61275.9648},{"date":"2023-06-30","close":60881.2734},{"date":"2023-07-03","close":60881.2734},{"date":"2023-07-04","close":60190.5625},{"date":"2023-07-05","close":58118.4258},{"date":"2023-07-06","close":56144.9648},{"date":"2023-07-07","close":55848.9453},{"date":"2023-07-10","close":55750.2773},{"date":"2023-07-11","close":55947.6211},{"date":"2023-07-12","close":54763.5469},{"date":"2023-07-13","close":54960.8906},{"date":"2023-07-14","close":55848.9453},{"date":"2023-07-17","close":54270.1797},{"date":"2023-07-18","close":52888.7539},{"date":"2023-07-19","close":52395.3906},{"date":"2023-07-20","close":52691.4102},{"date":"2023-07-21","close":52691.4102},{"date":"2023-07-24","close":50619.2773},{"date":"2023-07-25","close":50125.9102},{"date":"2023-07-26","close":48004.4375},{"date":"2023-07-27","close":49336.5273},{"date":"2023-07-28","close":50717.9492},{"date":"2023-07-31","close":50816.6211},{"date":"2023-08-01","close":51112.6406},{"date":"2023-08-02","close":50816.6211},{"date":"2023-08-03","close":50027.2383},{"date":"2023-08-04","close":50717.9492},{"date":"2023-08-07","close":53283.4492},{"date":"2023-08-08","close":50816.6211},{"date":"2023-08-09","close":51112.6406},{"date":"2023-08-10","close":51803.3555},{"date":"2023-08-11","close":52790.0859},{"date":"2023-08-14","close":52198.043},{"date":"2023-08-16","close":50520.6016},{"date":"2023-08-17","close":50717.9492},{"date":"2023-08-18","close":51211.3125},{"date":"2023-08-21","close":52395.3906},{"date":"2023-08-22","close":59006.4883},{"date":"2023-08-23","close":55651.6055},{"date":"2023-08-24","close":53480.7969},{"date":"2023-08-25","close":62361.375},{"date":"2023-08-28","close":58513.1211},{"date":"2023-08-29","close":57427.7188},{"date":"2023-08-30","close":55454.2578},{"date":"2023-08-31","close":54270.1797},{"date":"2023-09-01","close":52000.6992},{"date":"2023-09-04","close":51902.0273},{"date":"2023-09-05","close":51507.3359},{"date":"2023-09-06","close":51803.3555},{"date":"2023-09-07","close":50816.6211},{"date":"2023-09-08","close":53086.1055},{"date":"2023-09-11","close":51803.3555},{"date":"2023-09-12","close":52198.043},{"date":"2023-09-13","close":52888.7539},{"date":"2023-09-14","close":52198.043},{"date":"2023-09-15","close":52198.043},{"date":"2023-09-18","close":51606.0078},{"date":"2023-09-19","close":51309.9883},{"date":"2023-09-20","close":51013.9688},{"date":"2023-09-21","close":49928.5664},{"date":"2023-09-22","close":49435.1992},{"date":"2023-09-25","close":49336.5273},{"date":"2023-09-26","close":48744.4883},{"date":"2023-09-27","close":49139.1797},{"date":"2023-10-04","close":48448.4688},{"date":"2023-10-05","close":47363.0664},{"date":"2023-10-06","close":47905.7656},{"date":"2023-10-10","close":47955.1055},{"date":"2023-10-11","close":48300.457},{"date":"2023-10-12","close":48991.168},{"date":"2023-10-13","close":48941.8359},{"date":"2023-10-16","close":48991.168},{"date":"2023-10-17","close":50027.2383},{"date":"2023-10-18","close":48793.8281},{"date":"2023-10-19","close":47116.3828},{"date":"2023-10-20","close":45488.2773},{"date":"2023-10-23","close":45882.9727},{"date":"2023-10-24","close":46524.3477},{"date":"2023-10-25","close":47560.4102},{"date":"2023-10-26","close":46277.6602},{"date":"2023-10-27","close":46573.6797},{"date":"2023-10-30","close":46919.0352},{"date":"2023-10-31","close":46326.9961},{"date":"2023-11-01","close":46869.7031},{"date":"2023-11-02","close":47905.7656},{"date":"2023-11-03","close":48103.1172},{"date":"2023-11-06","close":48251.1211},{"date":"2023-11-07","close":47905.7656},{"date":"2023-11-08","close":47955.1055},{"date":"2023-11-09","close":47363.0664},{"date":"2023-11-10","close":46672.3555},{"date":"2023-11-13","close":46326.9961},{"date":"2023-11-14","close":47116.3828},{"date":"2023-11-15","close":47461.7383},{"date":"2023-11-16","close":47511.0781},{"date":"2023-11-17","close":46672.3555},{"date":"2023-11-20","close":47461.7383},{"date":"2023-11-21","close":47757.7578},{"date":"2023-11-22","close":47807.0977},{"date":"2023-11-23","close":47856.4297},{"date":"2023-11-24","close":47708.4219},{"date":"2023-11-27","close":47560.4102},{"date":"2023-11-28","close":47067.0469},{"date":"2023-11-29","close":46968.3711},{"date":"2023-11-30","close":47067.0469},{"date":"2023-12-01","close":47313.7266},{"date":"2023-12-04","close":47708.4219},{"date":"2023-12-05","close":47905.7656},{"date":"2023-12-06","close":48399.1328},{"date":"2023-12-07","close":47708.4219},{"date":"2023-12-08","close":48152.4492},{"date":"2023-12-11","close":48201.7891},{"date":"2023-12-12","close":48103.1172},{"date":"2023-12-13","close":48103.1172},{"date":"2023-12-14","close":47757.7578},{"date":"2023-12-15","close":47807.0977},{"date":"2023-12-18","close":48349.7969},{"date":"2023-12-19","close":48201.7891},{"date":"2023-12-20","close":48645.8164},{"date":"2023-12-21","close":48152.4492},{"date":"2023-12-22","close":48004.4375},{"date":"2023-12-26","close":47807.0977},{"date":"2023-12-27","close":48550.2109},{"date":"2023-12-28","close":49045.6211},{"date":"2024-01-02","close":49243.7852},{"date":"2024-01-03","close":49045.6211},{"date":"2024-01-04","close":49194.2422},{"date":"2024-01-05","close":48946.5391},{"date":"2024-01-08","close":48946.5391},{"date":"2024-01-09","close":49243.7852},{"date":"2024-01-10","close":49392.4102},{"date":"2024-01-11","close":49838.2773},{"date":"2024-01-12","close":50531.8516},{"date":"2024-01-15","close":51522.6719},{"date":"2024-01-16","close":50730.0156},{"date":"2024-01-17","close":50333.6875},{"date":"2024-01-18","close":49541.0312},{"date":"2024-01-19","close":50333.6875},{"date":"2024-01-22","close":50036.4414},{"date":"2024-01-23","close":50630.9336},{"date":"2024-01-24","close":50036.4414},{"date":"2024-01-25","close":48946.5391},{"date":"2024-01-26","close":49491.4883},{"date":"2024-01-29","close":49739.1914},{"date":"2024-01-30","close":49937.3594},{"date":"2024-01-31","close":50432.7695},{"date":"2024-02-01","close":51919.0},{"date":"2024-02-02","close":52513.4922},{"date":"2024-02-05","close":51819.918},{"date":"2024-02-06","close":50730.0156},{"date":"2024-02-07","close":51126.3438},{"date":"2024-02-08","close":51720.8398},{"date":"2024-02-13","close":52018.0859},{"date":"2024-02-14","close":52216.2461},{"date":"2024-02-15","close":51324.5078},{"date":"2024-02-16","close":51720.8398},{"date":"2024-02-19","close":51919.0},{"date":"2024-02-20","close":51324.5078},{"date":"2024-02-21","close":51324.5078},{"date":"2024-02-22","close":50333.6875},{"date":"2024-02-23","close":49937.3594},{"date":"2024-02-26","close":49937.3594},{"date":"2024-02-27","close":50135.5234},{"date":"2024-02-28","close":50234.6055},{"date":"2024-02-29","close":50036.4414},{"date":"2024-03-04","close":49640.1133},{"date":"2024-03-05","close":49045.6211},{"date":"2024-03-06","close":48599.75},{"date":"2024-03-07","close":48352.0469},{"date":"2024-03-08","close":48352.0469},{"date":"2024-03-11","close":48649.293},{"date":"2024-03-12","close":48797.9141},{"date":"2024-03-13","close":48599.75},{"date":"2024-03-14","close":48748.3711},{"date":"2024-03-15","close":48847.457},{"date":"2024-03-18","close":48649.293},{"date":"2024-03-19","close":47906.1758},{"date":"2024-03-20","close":48451.125},{"date":"2024-03-21","close":48847.457},{"date":"2024-03-22","close":49095.1602},{"date":"2024-03-25","close":50333.6875},{"date":"2024-03-26","close":50630.9336},{"date":"2024-03-27","close":49838.2773},{"date":"2024-03-28","close":49739.1914},{"date":"2024-03-29","close":49144.7031},{"date":"2024-04-01","close":49541.0312},{"date":"2024-04-02","close":49243.7852},{"date":"2024-04-03","close":49045.6211},{"date":"2024-04-04","close":48996.082},{"date":"2024-04-05","close":48500.668},{"date":"2024-04-08","close":48203.4219},{"date":"2024-05-02","close":49392.4102},{"date":"2024-05-03","close":49144.7031},{"date":"2024-05-07","close":50135.5234},{"date":"2024-05-08","close":50829.0977},{"date":"2024-05-09","close":49937.3594},{"date":"2024-05-10","close":50531.8516},{"date":"2024-05-13","close":51423.5898},{"date":"2024-05-14","close":51423.5898},{"date":"2024-05-16","close":50730.0156},{"date":"2024-05-17","close":51522.6719},{"date":"2024-05-20","close":51819.918},{"date":"2024-05-21","close":53008.9062},{"date":"2024-05-22","close":52117.1641},{"date":"2024-05-23","close":51324.5078},{"date":"2024-05-24","close":52513.4922},{"date":"2024-05-27","close":53008.9062},{"date":"2024-05-28","close":52315.3281},{"date":"2024-05-29","close":51225.4258},{"date":"2024-05-30","close":50829.0977},{"date":"2024-05-31","close":51819.918},{"date":"2024-06-03","close":52216.2461},{"date":"2024-06-04","close":50630.9336},{"date":"2024-06-05","close":50234.6055},{"date":"2024-06-07","close":50234.6055},{"date":"2024-06-10","close":51819.918},{"date":"2024-06-11","close":52216.2461},{"date":"2024-06-12","close":53207.0664},{"date":"2024-06-13","close":53702.4805},{"date":"2024-06-14","close":54197.8867},{"date":"2024-06-17","close":53999.7266},{"date":"2024-06-18","close":56278.6133},{"date":"2024-06-19","close":54594.2188},{"date":"2024-06-20","close":55783.1992},{"date":"2024-06-21","close":53504.3125},{"date":"2024-06-24","close":51819.918},{"date":"2024-06-25","close":52216.2461},{"date":"2024-06-26","close":51324.5078},{"date":"2024-06-27","close":50829.0977},{"date":"2024-06-28","close":51621.7539},{"date":"2024-07-01","close":50531.8516},{"date":"2024-07-02","close":49541.0312},{"date":"2024-07-03","close":48748.3711},{"date":"2024-07-04","close":48797.9141},{"date":"2024-07-05","close":48847.457},{"date":"2024-07-08","close":50333.6875},{"date":"2024-07-09","close":50531.8516},{"date":"2024-07-10","close":50829.0977},{"date":"2024-07-11","close":50234.6055},{"date":"2024-07-12","close":49838.2773},{"date":"2024-07-15","close":50333.6875},{"date":"2024-07-16","close":49640.1133},{"date":"2024-07-17","close":50135.5234},{"date":"2024-07-18","close":49838.2773},{"date":"2024-07-19","close":49392.4102},{"date":"2024-07-22","close":49045.6211},{"date":"2024-07-23","close":49243.7852},{"date":"2024-07-24","close":49342.8672},{"date":"2024-07-25","close":49045.6211},{"date":"2024-07-26","close":48847.457},{"date":"2024-07-29","close":48797.9141},{"date":"2024-07-30","close":48896.9961},{"date":"2024-07-31","close":49541.0312},{"date":"2024-08-01","close":49739.1914},{"date":"2024-08-02","close":49392.4102},{"date":"2024-08-05","close":46122.6992},{"date":"2024-08-06","close":47856.6367},{"date":"2024-08-07","close":48599.75},{"date":"2024-08-08","close":48401.5898},{"date":"2024-08-09","close":49342.8672},{"date":"2024-08-12","close":49441.9492},{"date":"2024-08-13","close":49640.1133},{"date":"2024-08-14","close":49937.3594},{"date":"2024-08-16","close":49640.1133},{"date":"2024-08-19","close":48698.8359},{"date":"2024-08-20","close":48847.457},{"date":"2024-08-21","close":48748.3711},{"date":"2024-08-22","close":48203.4219},{"date":"2024-08-23","close":47856.6367},{"date":"2024-08-26","close":47410.7695},{"date":"2024-08-27","close":47856.6367},{"date":"2024-08-28","close":47163.0586},{"date":"2024-08-29","close":46667.6523},{"date":"2024-08-30","close":46816.2734},{"date":"2024-09-02","close":46469.4844},{"date":"2024-09-03","close":46073.1602},{"date":"2024-09-04","close":45032.7969},{"date":"2024-09-05","close":44884.1719},{"date":"2024-09-06","close":44933.7148},{"date":"2024-09-09","close":45082.3398},{"date":"2024-09-10","close":45082.3398},{"date":"2024-09-11","close":45230.9609},{"date":"2024-09-12","close":45874.9922},{"date":"2024-09-13","close":44785.0898},{"date":"2024-09-19","close":45429.1289},{"date":"2024-09-20","close":45676.832},{"date":"2024-09-23","close":45478.6641},{"date":"2024-09-24","close":45429.1289},{"date":"2024-09-25","close":45528.207},{"date":"2024-09-26","close":46073.1602},{"date":"2024-09-27","close":46618.1094},{"date":"2024-09-30","close":45379.5859},{"date":"2024-10-02","close":45181.418},{"date":"2024-10-04","close":45032.7969},{"date":"2024-10-07","close":45032.7969},{"date":"2024-10-08","close":44686.0117},{"date":"2024-10-10","close":44686.0117},{"date":"2024-10-11","close":44586.9258},{"date":"2024-10-14","close":44141.0586},{"date":"2024-10-15","close":44586.9258},{"date":"2024-10-16","close":44487.8438},{"date":"2024-10-17","close":44487.8438},{"date":"2024-10-18","close":44438.3086},{"date":"2024-10-21","close":44339.2227},{"date":"2024-10-22","close":44240.1406},{"date":"2024-10-23","close":43794.2695},{"date":"2024-10-24","close":43695.1914},{"date":"2024-10-25","close":43348.4023},{"date":"2024-10-28","close":43596.1055},{"date":"2024-10-29","close":43645.6484},{"date":"2024-10-30","close":43744.7305},{"date":"2024-10-31","close":43992.4375},{"date":"2024-11-01","close":43596.1055},{"date":"2024-11-04","close":43744.7305},{"date":"2024-11-05","close":43843.8125},{"date":"2024-11-06","close":43695.1914},{"date":"2024-11-07","close":43645.6484},{"date":"2024-11-08","close":43794.2695},{"date":"2024-11-11","close":43150.2383},{"date":"2024-11-12","close":41416.3047},{"date":"2024-11-13","close":39137.418},{"date":"2024-11-14","close":39731.9062},{"date":"2024-11-15","close":41069.5156},{"date":"2024-11-18","close":42605.2852},{"date":"2024-11-19","close":42159.4141},{"date":"2024-11-20","close":42010.793},{"date":"2024-11-21","close":41416.3047},{"date":"2024-11-22","close":41614.4648},{"date":"2024-11-25","close":41564.9258},{"date":"2024-11-26","close":41564.9258},{"date":"2024-11-27","close":41465.8438},{"date":"2024-11-28","close":41564.9258},{"date":"2024-11-29","close":40772.2695},{"date":"2024-12-02","close":39830.9883},{"date":"2024-12-03","close":40623.6445},{"date":"2024-12-04","close":39979.6133},{"date":"2024-12-05","close":39484.2031},{"date":"2024-12-06","close":38642.0039},{"date":"2024-12-09","close":35520.9219},{"date":"2024-12-10","close":36660.3633},{"date":"2024-12-11","close":37453.0195},{"date":"2024-12-12","close":37997.9727},{"date":"2024-12-13","close":38493.3828},{"date":"2024-12-16","close":39236.4961},{"date":"2024-12-17","close":38889.707},{"date":"2024-12-18","close":38988.793},{"date":"2024-12-19","close":38889.707},{"date":"2024-12-20","close":38295.2148},{"date":"2024-12-23","close":38394.3008},{"date":"2024-12-24","close":38344.7578},{"date":"2024-12-26","close":38344.7578},{"date":"2024-12-27","close":38145.5664},{"date":"2024-12-30","close":37547.9844},{"date":"2025-01-02","close":37647.582},{"date":"2025-01-03","close":38593.75},{"date":"2025-01-06","close":39141.5312},{"date":"2025-01-07","close":39390.5234},{"date":"2025-01-08","close":39290.9258},{"date":"2025-01-09","close":39141.5312},{"date":"2025-01-10","close":39241.1289},{"date":"2025-01-13","close":38942.3398},{"date":"2025-01-14","close":39041.9375},{"date":"2025-01-15","close":38842.7422},{"date":"2025-01-16","close":38992.1367},{"date":"2025-01-17","close":39241.1289},{"date":"2025-01-20","close":39290.9258},{"date":"2025-01-21","close":39041.9375},{"date":"2025-01-22","close":39141.5312},{"date":"2025-01-23","close":38942.3398},{"date":"2025-01-24","close":38942.3398},{"date":"2025-01-31","close":38942.3398},{"date":"2025-02-03","close":40585.6875},{"date":"2025-02-04","close":40934.2734},{"date":"2025-02-05","close":40535.8867},{"date":"2025-02-06","close":40336.6953},{"date":"2025-02-07","close":39838.7109},{"date":"2025-02-10","close":40187.2969},{"date":"2025-02-11","close":40635.4844},{"date":"2025-02-12","close":40386.4922},{"date":"2025-02-13","close":40187.2969},{"date":"2025-02-14","close":39888.5078},{"date":"2025-02-17","close":40237.0977},{"date":"2025-02-18","close":40137.5},{"date":"2025-02-19","close":40087.7031},{"date":"2025-02-20","close":41033.8711},{"date":"2025-02-21","close":41083.668},{"date":"2025-02-24","close":40934.2734},{"date":"2025-02-25","close":40934.2734},{"date":"2025-02-26","close":40735.082},{"date":"2025-02-27","close":40934.2734},{"date":"2025-02-28","close":40834.6758},{"date":"2025-03-04","close":42876.4102},{"date":"2025-03-05","close":42577.6211},{"date":"2025-03-06","close":42727.0156},{"date":"2025-03-07","close":42428.2266},{"date":"2025-03-10","close":42428.2266},{"date":"2025-03-11","close":41581.6523},{"date":"2025-03-12","close":41482.0547},{"date":"2025-03-13","close":41830.6445},{"date":"2025-03-14","close":42029.8398},{"date":"2025-03-17","close":41681.25},{"date":"2025-03-18","close":41780.8477},{"date":"2025-03-19","close":41531.8555},{"date":"2025-03-20","close":42129.4375},{"date":"2025-03-21","close":41780.8477},{"date":"2025-03-24","close":41880.4453},{"date":"2025-03-25","close":41531.8555},{"date":"2025-03-26","close":41282.8633},{"date":"2025-03-27","close":41332.6602},{"date":"2025-03-28","close":41233.0664},{"date":"2025-03-31","close":40087.7031},{"date":"2025-04-01","close":40984.0742},{"date":"2025-04-02","close":41930.2422},{"date":"2025-04-03","close":42378.4258},{"date":"2025-04-04","close":41930.2422},{"date":"2025-04-07","close":40784.8789},{"date":"2025-04-08","close":41930.2422},{"date":"2025-04-09","close":41681.25},{"date":"2025-04-10","close":42627.418},{"date":"2025-04-11","close":42577.6211},{"date":"2025-04-14","close":42478.0234},{"date":"2025-04-15","close":42428.2266},{"date":"2025-04-16","close":43025.8047},{"date":"2025-04-17","close":42627.418},{"date":"2025-04-18","close":41631.4531},{"date":"2025-04-21","close":41432.2578},{"date":"2025-04-22","close":41731.0469},{"date":"2025-04-23","close":41980.0391},{"date":"2025-04-24","close":41731.0469},{"date":"2025-04-25","close":41830.6445},{"date":"2025-04-28","close":42179.2344},{"date":"2025-04-29","close":42527.8242},{"date":"2025-04-30","close":42129.4375},{"date":"2025-05-02","close":41731.0469},{"date":"2025-05-07","close":42179.2344},{"date":"2025-05-08","close":41980.0391},{"date":"2025-05-09","close":41581.6523},{"date":"2025-05-12","close":41880.4453},{"date":"2025-05-13","close":41880.4453},{"date":"2025-05-14","close":42229.0312},{"date":"2025-05-15","close":41830.6445},{"date":"2025-05-16","close":41233.0664},{"date":"2025-05-19","close":41482.0547},{"date":"2025-05-20","close":41681.25},{"date":"2025-05-21","close":41631.4531},{"date":"2025-05-22","close":44370.3633},{"date":"2025-05-23","close":44021.7734},{"date":"2025-05-26","close":43922.1758},{"date":"2025-05-27","close":44121.3711},{"date":"2025-05-28","close":44270.7656},{"date":"2025-05-29","close":45316.5312},{"date":"2025-05-30","close":44967.9453},{"date":"2025-06-02","close":44818.5469},{"date":"2025-06-04","close":48553.4258},{"date":"2025-06-05","close":46362.2969},{"date":"2025-06-09","close":47906.0469},{"date":"2025-06-10","close":47507.6602},{"date":"2025-06-11","close":46910.082},{"date":"2025-06-12","close":47059.4766},{"date":"2025-06-13","close":46063.5078},{"date":"2025-06-16","close":47258.668},{"date":"2025-06-17","close":46362.2969},{"date":"2025-06-18","close":46312.5},{"date":"2025-06-19","close":46262.7031},{"date":"2025-06-20","close":46312.5},{"date":"2025-06-23","close":44420.1602},{"date":"2025-06-24","close":45117.3398},{"date":"2025-06-25","close":44967.9453},{"date":"2025-06-26","close":43822.582},{"date":"2025-06-27","close":42876.4102},{"date":"2025-06-30","close":42677.2188},{"date":"2025-07-01","close":45316.5312},{"date":"2025-07-02","close":46312.5},{"date":"2025-07-03","close":46611.2891},{"date":"2025-07-04","close":45565.5234},{"date":"2025-07-07","close":45416.1289},{"date":"2025-07-08","close":45814.5156},{"date":"2025-07-09","close":51292.3398},{"date":"2025-07-10","close":52188.7109},{"date":"2025-07-11","close":52885.8867},{"date":"2025-07-14","close":55276.2109},{"date":"2025-07-15","close":55276.2109},{"date":"2025-07-16","close":53184.6758},{"date":"2025-07-17","close":51790.3242},{"date":"2025-07-18","close":50694.7578},{"date":"2025-07-21","close":49599.1953},{"date":"2025-07-22","close":50893.9531},{"date":"2025-07-23","close":48902.0156},{"date":"2025-07-24","close":47408.0664},{"date":"2025-07-25","close":48404.0312},{"date":"2025-07-28","close":46910.082},{"date":"2025-07-29","close":47507.6602},{"date":"2025-07-30","close":47308.4688},{"date":"2025-07-31","close":48404.0312},{"date":"2025-08-01","close":46561.4922},{"date":"2025-08-04","close":45615.3242},{"date":"2025-08-05","close":46661.0898},{"date":"2025-08-06","close":47109.2734},{"date":"2025-08-07","close":47607.2578},{"date":"2025-08-08","close":47706.8555},{"date":"2025-08-11","close":46959.8789},{"date":"2025-08-12","close":47258.668},{"date":"2025-08-13","close":46710.8867},{"date":"2025-08-14","close":46661.0898},{"date":"2025-08-18","close":46412.0977},{"date":"2025-08-19","close":46710.8867},{"date":"2025-08-20","close":47507.6602},{"date":"2025-08-21","close":47408.0664},{"date":"2025-08-22","close":46860.2812},{"date":"2025-08-25","close":47208.8711},{"date":"2025-08-26","close":46760.6875},{"date":"2025-08-27","close":46661.0898},{"date":"2025-08-28","close":48951.8164},{"date":"2025-08-29","close":49001.6133},{"date":"2025-09-01","close":50694.7578},{"date":"2025-09-02","close":49549.3945},{"date":"2025-09-03","close":48902.0156},{"date":"2025-09-04","close":48752.6211},{"date":"2025-09-05","close":48752.6211},{"date":"2025-09-08","close":50196.7734},{"date":"2025-09-09","close":48902.0156},{"date":"2025-09-10","close":48802.418},{"date":"2025-09-11","close":48304.4375},{"date":"2025-09-12","close":49648.9922},{"date":"2025-09-15","close":50694.7578},{"date":"2025-09-16","close":50395.9688},{"date":"2025-09-17","close":49499.5977},{"date":"2025-09-18","close":50495.5664},{"date":"2025-09-19","close":50300.0},{"date":"2025-09-22","close":49400.0},{"date":"2025-09-23","close":48553.4258},{"date":"2025-09-24","close":47706.8555},{"date":"2025-09-25","close":47557.4609},{"date":"2025-09-26","close":47507.6602},{"date":"2025-09-29","close":47806.4531},{"date":"2025-09-30","close":47457.8633},{"date":"2025-10-01","close":48005.6445},{"date":"2025-10-02","close":48702.8242},{"date":"2025-10-10","close":47856.25},{"date":"2025-10-13","close":49648.9922},{"date":"2025-10-14","close":48553.4258},{"date":"2025-10-15","close":51192.7422},{"date":"2025-10-16","close":49499.5977},{"date":"2025-10-17","close":51989.5156},{"date":"2025-10-20","close":52188.7109},{"date":"2025-10-21","close":50595.1602},{"date":"2025-10-22","close":51192.7422},{"date":"2025-10-23","close":50993.5469},{"date":"2025-10-24","close":51093.1445},{"date":"2025-10-27","close":50097.1758},{"date":"2025-10-28","close":50495.5664},{"date":"2025-10-29","close":49798.3867},{"date":"2025-10-30","close":49549.3945},{"date":"2025-10-31","close":48902.0156},{"date":"2025-11-03","close":48155.0391},{"date":"2025-11-04","close":48453.832},{"date":"2025-11-05","close":48503.6289},{"date":"2025-11-06","close":49300.4023},{"date":"2025-11-07","close":49599.1953},{"date":"2025-11-10","close":50296.3711},{"date":"2025-11-11","close":49748.5898},{"date":"2025-11-12","close":50595.1602},{"date":"2025-11-13","close":50395.9688},{"date":"2025-11-14","close":50794.3555},{"date":"2025-11-17","close":50993.5469},{"date":"2025-11-18","close":49549.3945},{"date":"2025-11-19","close":50097.1758},{"date":"2025-11-20","close":51093.1445},{"date":"2025-11-21","close":50196.7734},{"date":"2025-11-24","close":49997.582},{"date":"2025-11-25","close":49698.7891},{"date":"2025-11-26","close":50196.7734},{"date":"2025-11-27","close":49051.4102},{"date":"2025-11-28","close":49698.7891},{"date":"2025-12-01","close":49350.2031},{"date":"2025-12-02","close":49698.7891},{"date":"2025-12-03","close":50097.1758},{"date":"2025-12-04","close":49350.2031},{"date":"2025-12-05","close":48951.8164},{"date":"2025-12-08","close":49001.6133},{"date":"2025-12-09","close":49250.6055},{"date":"2025-12-10","close":48802.418},{"date":"2025-12-11","close":49350.2031},{"date":"2025-12-12","close":49798.3867},{"date":"2025-12-15","close":50296.3711},{"date":"2025-12-16","close":50097.1758},{"date":"2025-12-17","close":50097.1758},{"date":"2025-12-18","close":49748.5898},{"date":"2025-12-19","close":49748.5898},{"date":"2025-12-22","close":49549.3945},{"date":"2025-12-23","close":49400.0},{"date":"2025-12-24","close":49499.5977},{"date":"2025-12-26","close":49400.0},{"date":"2025-12-29","close":49600.0},{"date":"2025-12-30","close":48900.0},{"date":"2026-01-02","close":48650.0},{"date":"2026-01-05","close":48750.0},{"date":"2026-01-06","close":48100.0},{"date":"2026-01-07","close":47550.0},{"date":"2026-01-08","close":47050.0},{"date":"2026-01-09","close":48000.0},{"date":"2026-01-12","close":47750.0},{"date":"2026-01-13","close":47600.0},{"date":"2026-01-14","close":48150.0},{"date":"2026-01-15","close":48000.0},{"date":"2026-01-16","close":47650.0},{"date":"2026-01-19","close":47100.0},{"date":"2026-01-20","close":48000.0},{"date":"2026-01-21","close":47150.0},{"date":"2026-01-22","close":47600.0},{"date":"2026-01-23","close":48600.0},{"date":"2026-01-26","close":49050.0},{"date":"2026-01-27","close":48900.0},{"date":"2026-01-28","close":48650.0},{"date":"2026-01-29","close":48650.0},{"date":"2026-01-30","close":49000.0},{"date":"2026-02-02","close":48000.0},{"date":"2026-02-03","close":49300.0},{"date":"2026-02-04","close":50700.0},{"date":"2026-02-05","close":50600.0},{"date":"2026-02-06","close":50100.0},{"date":"2026-02-09","close":52000.0},{"date":"2026-02-10","close":53500.0},{"date":"2026-02-11","close":52400.0},{"date":"2026-02-12","close":55000.0},{"date":"2026-02-13","close":55200.0},{"date":"2026-02-19","close":55100.0},{"date":"2026-02-20","close":55200.0},{"date":"2026-02-23","close":57900.0},{"date":"2026-02-24","close":58500.0},{"date":"2026-02-25","close":58600.0},{"date":"2026-02-26","close":59500.0},{"date":"2026-02-27","close":65000.0},{"date":"2026-03-03","close":57600.0},{"date":"2026-03-04","close":52700.0},{"date":"2026-03-05","close":56600.0},{"date":"2026-03-06","close":56300.0},{"date":"2026-03-09","close":56100.0},{"date":"2026-03-10","close":56000.0},{"date":"2026-03-11","close":57200.0},{"date":"2026-03-12","close":57900.0},{"date":"2026-03-13","close":56400.0},{"date":"2026-03-16","close":56500.0},{"date":"2026-03-17","close":57200.0},{"date":"2026-03-18","close":56600.0},{"date":"2026-03-19","close":56000.0},{"date":"2026-03-20","close":56900.0},{"date":"2026-03-23","close":53800.0},{"date":"2026-03-24","close":54800.0},{"date":"2026-03-25","close":55400.0},{"date":"2026-03-26","close":54300.0},{"date":"2026-03-27","close":54400.0},{"date":"2026-03-30","close":53500.0},{"date":"2026-03-31","close":53100.0},{"date":"2026-04-01","close":54900.0},{"date":"2026-04-02","close":52200.0},{"date":"2026-04-03","close":52500.0},{"date":"2026-04-06","close":52600.0},{"date":"2026-04-07","close":52800.0},{"date":"2026-04-08","close":53400.0},{"date":"2026-04-09","close":52900.0},{"date":"2026-04-10","close":53700.0},{"date":"2026-04-13","close":53400.0},{"date":"2026-04-14","close":53700.0},{"date":"2026-04-15","close":54500.0},{"date":"2026-04-16","close":54800.0},{"date":"2026-04-17","close":54900.0},{"date":"2026-04-20","close":54200.0},{"date":"2026-04-21","close":53200.0},{"date":"2026-04-22","close":52900.0},{"date":"2026-04-23","close":52600.0},{"date":"2026-04-24","close":52800.0},{"date":"2026-04-27","close":53100.0},{"date":"2026-04-28","close":52500.0},{"date":"2026-04-29","close":52700.0},{"date":"2026-04-30","close":51800.0},{"date":"2026-05-04","close":51100.0},{"date":"2026-05-06","close":50300.0},{"date":"2026-05-07","close":49650.0},{"date":"2026-05-08","close":50800.0},{"date":"2026-05-11","close":50000.0},{"date":"2026-05-12","close":48700.0},{"date":"2026-05-13","close":48350.0},{"date":"2026-05-14","close":50200.0},{"date":"2026-05-15","close":48750.0},{"date":"2026-05-18","close":48100.0},{"date":"2026-05-19","close":47900.0},{"date":"2026-05-20","close":46300.0},{"date":"2026-05-21","close":47000.0},{"date":"2026-05-22","close":47550.0},{"date":"2026-05-26","close":46250.0},{"date":"2026-05-27","close":45100.0},{"date":"2026-05-28","close":45550.0},{"date":"2026-05-29","close":44250.0},{"date":"2026-06-01","close":44300.0},{"date":"2026-06-02","close":43500.0},{"date":"2026-06-04","close":43100.0},{"date":"2026-06-05","close":43100.0},{"date":"2026-06-08","close":40800.0},{"date":"2026-06-09","close":42250.0},{"date":"2026-06-10","close":41950.0},{"date":"2026-06-11","close":42550.0},{"date":"2026-06-12","close":43350.0},{"date":"2026-06-15","close":42850.0},{"date":"2026-06-16","close":43100.0},{"date":"2026-06-17","close":43000.0},{"date":"2026-06-18","close":42100.0},{"date":"2026-06-19","close":41450.0},{"date":"2026-06-22","close":40800.0},{"date":"2026-06-23","close":40750.0},{"date":"2026-06-24","close":41350.0},{"date":"2026-06-25","close":40600.0},{"date":"2026-06-26","close":39850.0},{"date":"2026-06-29","close":42450.0},{"date":"2026-06-30","close":41800.0},{"date":"2026-07-01","close":42000.0},{"date":"2026-07-02","close":42650.0},{"date":"2026-07-03","close":43200.0},{"date":"2026-07-06","close":44300.0},{"date":"2026-07-07","close":43700.0},{"date":"2026-07-08","close":42900.0},{"date":"2026-07-09","close":43150.0},{"date":"2026-07-10","close":43850.0},{"date":"2026-07-13","close":43350.0},{"date":"2026-07-14","close":42850.0},{"date":"2026-07-15","close":43500.0},{"date":"2026-07-16","close":42850.0},{"date":"2026-07-20","close":42200.0},{"date":"2026-07-21","close":42000.0},{"date":"2026-07-22","close":42050.0},{"date":"2026-07-23","close":43000.0},{"date":"2026-07-24","close":43250.0},{"date":"2026-07-27","close":43950.0},{"date":"2026-07-28","close":43000.0},{"date":"2026-07-29","close":42850.0},{"date":"2026-07-30","close":42850.0},{"date":"2026-07-31","close":43400.0},{"date":"2026-08-03","close":43300.0},{"date":"2026-08-04","close":44050.0},{"date":"2026-08-05","close":44200.0},{"date":"2026-08-06","close":43850.0},{"date":"2026-08-07","close":44750.0},{"date":"2026-08-10","close":45700.0},{"date":"2026-08-11","close":46050.0},{"date":"2026-08-12","close":45150.0},{"date":"2026-08-13","close":44600.0},{"date":"2026-08-14","close":45850.0},{"date":"2026-08-18","close":44700.0},{"date":"2026-08-19","close":44250.0},{"date":"2026-08-20","close":44200.0},{"date":"2026-08-21","close":44100.0},{"date":"2026-08-24","close":44450.0},{"date":"2026-08-25","close":44750.0},{"date":"2026-08-26","close":44400.0},{"date":"2026-08-27","close":43600.0},{"date":"2026-08-28","close":43950.0},{"date":"2026-08-31","close":43900.0},{"date":"2026-09-01","close":44200.0},{"date":"2026-09-02","close":43350.0},{"date":"2026-09-03","close":42900.0},{"date":"2026-09-04","close":43000.0},{"date":"2026-09-07","close":43000.0},{"date":"2026-09-08","close":42950.0},{"date":"2026-09-09","close":42850.0},{"date":"2026-09-10","close":55700.0},{"date":"2026-09-11","close":57500.0},{"date":"2026-09-14","close":52400.0},{"date":"2026-09-15","close":50500.0},{"date":"2026-09-16","close":48900.0},{"date":"2026-09-17","close":49100.0},{"date":"2026-09-18","close":47950.0},{"date":"2026-09-21","close":47650.0},{"date":"2026-09-22","close":46650.0},{"date":"2026-09-23","close":47350.0},{"date":"2026-09-28","close":47050.0},{"date":"2026-09-29","close":46600.0},{"date":"2026-09-30","close":46350.0},{"date":"2026-10-01","close":46200.0},{"date":"2026-10-02","close":46550.0},{"date":"2026-10-06","close":46400.0},{"date":"2026-10-07","close":46800.0},{"date":"2026-10-08","close":46850.0},{"date":"2026-10-12","close":45750.0},{"date":"2026-10-13","close":44550.0},{"date":"2026-10-14","close":44300.0},{"date":"2026-10-15","close":43300.0},{"date":"2026-10-16","close":44850.0},{"date":"2026-10-19","close":45550.0},{"date":"2026-10-20","close":44700.0},{"date":"2026-10-21","close":45100.0},{"date":"2026-10-22","close":44450.0},{"date":"2026-10-23","close":43800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-154.0,"foreign_net":19.0,"institution_net":135.0},{"date":"2026-10-21","retail_net":-132.0,"foreign_net":197.0,"institution_net":-65.0},{"date":"2026-10-20","retail_net":-210.0,"foreign_net":109.0,"institution_net":101.0},{"date":"2026-10-19","retail_net":-597.0,"foreign_net":583.0,"institution_net":14.0},{"date":"2026-10-16","retail_net":-1743.0,"foreign_net":1797.0,"institution_net":-54.0},{"date":"2026-10-15","retail_net":-3041.0,"foreign_net":3082.0,"institution_net":-41.0},{"date":"2026-10-14","retail_net":-1325.0,"foreign_net":1189.0,"institution_net":136.0},{"date":"2026-10-13","retail_net":-7188.0,"foreign_net":7179.0,"institution_net":9.0},{"date":"2026-10-12","retail_net":3304.0,"foreign_net":-2578.0,"institution_net":-726.0},{"date":"2026-10-08","retail_net":338.0,"foreign_net":-239.0,"institution_net":-99.0},{"date":"2026-10-07","retail_net":-552.0,"foreign_net":544.0,"institution_net":8.0},{"date":"2026-10-06","retail_net":1307.0,"foreign_net":-1369.0,"institution_net":62.0},{"date":"2026-10-02","retail_net":1034.0,"foreign_net":-1000.0,"institution_net":-34.0},{"date":"2026-10-01","retail_net":-46.0,"foreign_net":38.0,"institution_net":8.0},{"date":"2026-09-30","retail_net":-476.0,"foreign_net":478.0,"institution_net":-2.0},{"date":"2026-09-29","retail_net":-1447.0,"foreign_net":1444.0,"institution_net":3.0},{"date":"2026-09-28","retail_net":-1275.0,"foreign_net":1312.0,"institution_net":-37.0},{"date":"2026-09-23","retail_net":4377.0,"foreign_net":-4297.0,"institution_net":-80.0},{"date":"2026-09-22","retail_net":-1080.0,"foreign_net":1095.0,"institution_net":-15.0},{"date":"2026-09-21","retail_net":-398.0,"foreign_net":398.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-2319.0,"foreign_net":2341.0,"institution_net":-22.0},{"date":"2026-09-17","retail_net":-579.0,"foreign_net":672.0,"institution_net":-93.0},{"date":"2026-09-16","retail_net":612.0,"foreign_net":-725.0,"institution_net":113.0},{"date":"2026-09-15","retail_net":3946.0,"foreign_net":-3636.0,"institution_net":-310.0},{"date":"2026-09-14","retail_net":3898.0,"foreign_net":-4042.0,"institution_net":144.0},{"date":"2026-09-11","retail_net":13121.0,"foreign_net":-13349.0,"institution_net":228.0},{"date":"2026-09-10","retail_net":169.0,"foreign_net":-26.0,"institution_net":-143.0},{"date":"2026-09-09","retail_net":549.0,"foreign_net":-531.0,"institution_net":-18.0},{"date":"2026-09-08","retail_net":5.0,"foreign_net":-57.0,"institution_net":52.0},{"date":"2026-09-07","retail_net":528.0,"foreign_net":-488.0,"institution_net":-40.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-154.0,"foreign_net":19.0,"institution_net":135.0},"d3":{"retail_net":-496.0,"foreign_net":325.0,"institution_net":171.0},"d7":{"retail_net":-7202.0,"foreign_net":6976.0,"institution_net":226.0},"d14":{"retail_net":-9005.0,"foreign_net":9551.0,"institution_net":-546.0},"d30":{"retail_net":10626.0,"foreign_net":-9860.0,"institution_net":-766.0}},"analysis":"최근 5일 외국인 순매수 2705.00, 기관 순매수 131.00. 30일 누적: 외국인 -9860.00, 기관 -766.00.","foreign_flow":2705.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":131.0},"insider_trades":[],"price_analysis":{"current":43600.0,"low_30d":42800.0,"support":45760.0,"high_30d":72400.0,"change_1d":-1.9,"change_7d":-3.8,"change_30d":2.0,"resistance":69440.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.56,"per":44.03,"quarter":"2024-Q2"},{"pbr":0.49,"per":57.96,"quarter":"2024-Q3"},{"pbr":0.4,"per":19.75,"quarter":"2024-Q4"},{"pbr":0.42,"per":29.33,"quarter":"2025-Q1"},{"pbr":0.44,"per":10.62,"quarter":"2025-Q2"},{"pbr":0.48,"per":8.9,"quarter":"2025-Q3"},{"pbr":0.49,"per":10.8,"quarter":"2025-Q4"},{"pbr":0.52,"per":7.14,"quarter":"2026-Q1"},{"pbr":0.41,"per":7.47,"quarter":"2026-Q2"},{"pbr":0.24,"per":7.79,"quarter":"현재"}],"timeline":[{"close":51621.7539,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45379.5859,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37547.9844,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":40087.7031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42677.2188,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47457.8633,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":53100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.47,"pbr_5y_low":0.4,"per_5y_avg":21.78,"per_5y_low":7.14,"current_pbr":0.24,"current_per":7.79,"pbr_5y_high":0.56,"per_5y_high":57.96,"pbr_5y_median":0.48,"per_5y_median":10.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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","MACD 데드크로스(시그널선 하회)"],"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 -3.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 7.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"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":38.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.13,"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":0.56,"per":44.03,"close":51621.7539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":57.96,"close":45379.5859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":19.75,"close":37547.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":29.33,"close":40087.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":10.62,"close":42677.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":8.9,"close":47457.8633,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":10.8,"close":48900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":7.14,"close":53100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":7.47,"close":41800.0,"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":"7.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":545.47,"pbr":null,"per":null,"roa":0.003163382307272114,"roe":0.004244778710447923,"revenue":100345032295.0,"market_cap":null,"net_income":1568660750.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38756256608368056,"total_assets":495880863465.0,"total_equity":369550654346.0,"profit_margin":0.015632669740823467,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4401133674.0,"operating_margin":0.04386000555624217},{"eps":3179.7,"pbr":0.51,"per":16.2,"roa":0.018524371374771174,"roe":0.02480045145113037,"revenue":103462129573.0,"market_cap":157900000000.0,"net_income":9144170418.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4201867984103919,"total_assets":493629188975.0,"total_equity":368709837239.0,"profit_margin":0.08838181135202836,"dividend_yield":0.36,"fiscal_quarter":"Q1","operating_income":6558267610.0,"operating_margin":0.06338809801293205},{"eps":126.11049523613492,"pbr":null,"per":null,"roa":0.0014526978404386587,"roe":0.0019734637802462317,"revenue":100446903758.0,"market_cap":null,"net_income":711896597.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.40926680136445587,"total_assets":490051390718.0,"total_equity":360734564336.0,"profit_margin":0.007087292593061154,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2713639614.0,"operating_margin":0.027015662130689365},{"eps":1747.5311482721554,"pbr":null,"per":null,"roa":0.01922831900301279,"roe":0.027127078268869075,"revenue":108686629824.0,"market_cap":null,"net_income":9749340330.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4216659014012413,"total_assets":507030298825.0,"total_equity":359395148765.0,"profit_margin":0.08970137675432059,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12813842897.0,"operating_margin":0.11789714077757216},{"eps":2381.98,"pbr":null,"per":null,"roa":0.014004257267807727,"roe":0.019586953726364268,"revenue":99243286262.0,"market_cap":null,"net_income":6850088402.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3905369941466802,"total_assets":489143284860.0,"total_equity":349727093743.0,"profit_margin":0.06902319199624168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7411861321.0,"operating_margin":0.07468375544752576},{"eps":270.2367755060034,"pbr":null,"per":null,"roa":0.00306800330006353,"roe":0.00437582683965935,"revenue":100587153116.0,"market_cap":null,"net_income":1494405277.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.37993249612033286,"total_assets":487093764524.0,"total_equity":341513805678.0,"profit_margin":0.014856820485580388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1203631409.0,"operating_margin":0.011966055025058096},{"eps":929.657328290385,"pbr":null,"per":null,"roa":0.010938193702847996,"roe":0.015401433930139182,"revenue":100179321766.0,"market_cap":null,"net_income":5247936638.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.367325108688139,"total_assets":479780920010.0,"total_equity":340743378948.0,"profit_margin":0.0523854279055531,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1750694652.0,"operating_margin":0.01747560894941266},{"eps":435.7017653970913,"pbr":null,"per":null,"roa":0.005175868250247758,"roe":0.007359174742593862,"revenue":104191468314.0,"market_cap":null,"net_income":2459546317.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36662230411112545,"total_assets":475194923457.0,"total_equity":334214963366.0,"profit_margin":0.023606024147655818,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4460330618.0,"operating_margin":0.04280898129353528},{"eps":-268.9734608393496,"pbr":null,"per":null,"roa":-0.0031909200952059714,"roe":-0.004563953807820817,"revenue":101898184224.0,"market_cap":null,"net_income":-1518361268.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35656612016882644,"total_assets":475838072624.0,"total_equity":332685502951.0,"profit_margin":-0.014900768640412941,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3808919047.0,"operating_margin":-0.03737965574172507},{"eps":804.7791303328025,"pbr":null,"per":null,"roa":0.009443079519713654,"roe":0.01358716302492906,"revenue":98686873737.0,"market_cap":null,"net_income":4542996387.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36089786508909116,"total_assets":481092675066.0,"total_equity":334359452276.0,"profit_margin":0.046034454380499086,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3473128056.0,"operating_margin":0.03519341452902711},{"eps":-188.53530029520766,"pbr":null,"per":null,"roa":-0.002242568067210435,"roe":-0.0032269327225623937,"revenue":95311956727.0,"market_cap":null,"net_income":-1064286033.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3223146050919077,"total_assets":474583602862.0,"total_equity":329813517821.0,"profit_margin":-0.0111663433376823,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1861240902.0,"operating_margin":-0.019527884705285325},{"eps":825.155000181542,"pbr":null,"per":null,"roa":0.010123440017146188,"roe":0.014171891455331398,"revenue":104443072826.0,"market_cap":null,"net_income":4658018633.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.34193861071568926,"total_assets":460122115122.0,"total_equity":328680095221.0,"profit_margin":0.04459863643384145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4094958471.0,"operating_margin":0.039207564084428236}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1172.4254,"per":44.03,"date":"2024-06","close":51621.75,"source":"reported"},{"eps":1172.4254,"per":42.26,"date":"2024-07","close":49541.03,"source":"reported"},{"eps":1172.4254,"per":39.93,"date":"2024-08","close":46816.27,"source":"reported"},{"eps":782.9721,"per":57.96,"date":"2024-09","close":45379.59,"source":"reported"},{"eps":782.9721,"per":56.19,"date":"2024-10","close":43992.44,"source":"reported"},{"eps":782.9721,"per":52.07,"date":"2024-11","close":40772.27,"source":"reported"},{"eps":1901.1648,"per":19.75,"date":"2024-12","close":37547.98,"source":"reported"},{"eps":1901.1648,"per":20.48,"date":"2025-01","close":38942.34,"source":"reported"},{"eps":1901.1648,"per":21.48,"date":"2025-02","close":40834.68,"source":"reported"},{"eps":1366.6224,"per":29.33,"date":"2025-03","close":40087.7,"source":"reported"},{"eps":1366.6224,"per":30.83,"date":"2025-04","close":42129.44,"source":"reported"},{"eps":1366.6224,"per":32.9,"date":"2025-05","close":44967.95,"source":"reported"},{"eps":4017.5759,"per":10.62,"date":"2025-06","close":42677.22,"source":"reported"},{"eps":4017.5759,"per":12.05,"date":"2025-07","close":48404.03,"source":"reported"},{"eps":4017.5759,"per":12.2,"date":"2025-08","close":49001.61,"source":"reported"},{"eps":5329.4053,"per":8.9,"date":"2025-09","close":47457.86,"source":"reported"},{"eps":5329.4053,"per":9.18,"date":"2025-10","close":48902.02,"source":"reported"},{"eps":5329.4053,"per":9.33,"date":"2025-11","close":49698.79,"source":"reported"},{"eps":4525.8584,"per":10.8,"date":"2025-12","close":48900.0,"source":"reported"},{"eps":4525.8584,"per":10.83,"date":"2026-01","close":49000.0,"source":"reported"},{"eps":4525.8584,"per":14.36,"date":"2026-02","close":65000.0,"source":"reported"},{"eps":7435.3216,"per":7.14,"date":"2026-03","close":53100.0,"source":"reported"},{"eps":7435.3216,"per":6.97,"date":"2026-04","close":51800.0,"source":"reported"},{"eps":7435.3216,"per":5.95,"date":"2026-05","close":44250.0,"source":"reported"},{"eps":5598.8116,"per":7.47,"date":"2026-06","close":41800.0,"source":"reported"},{"eps":5598.8116,"per":7.75,"date":"2026-07","close":43400.0,"source":"reported"},{"eps":5598.8116,"per":7.84,"date":"2026-08","close":43900.0,"source":"reported"},{"eps":5598.8116,"per":8.28,"date":"2026-09","close":46350.0,"source":"reported"},{"eps":5598.8116,"per":7.82,"date":"2026-10","close":43800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.85,"std":16.23,"count":29,"current":7.82,"lower_1sd":4.62,"upper_1sd":37.08},"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":"샘표","phase":"above-fold","symbol_resolved":true}