{"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":"2026-10-23T09:43:12.977690+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.5,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":12.0,"direction":"higher_better","percentile":64}],"summary":"매출 +4.5%","percentile":60},"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":47.6,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"RSI 48","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 80.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 1.2x","percentile":47}},"signals":[],"summary":"한샘(009240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 8954.43억. 현재가 38,050원, 전일 대비 -1.4%, 30일 -2.2%. PER 81.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.21만, 기관 순매수 5.81만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.86%","value_pct":3.86},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":312.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 312%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.856},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-50.14278368115629,"grade":"D","trend":"하락","atr_14":1289.2857142857142,"rsi_14":47.57281553398058,"sma_20":39525.0,"sma_60":39182.5,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-50.14)가 시그널선(146.34)을 하회합니다(데드크로스). SMA20 39525, SMA60 39182 — 혼조세입니다. 볼린저밴드 38240~40810 (현재 위치 -7%).","bb_lower":38240.28213213951,"bb_upper":40809.71786786049,"macd_signal":146.34402605999682},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":49623,"high":49813,"low":49052,"close":49147,"volume":27914},{"date":"2024-10-24","open":49337,"high":49528,"low":48575,"close":48766,"volume":12871},{"date":"2024-10-25","open":48766,"high":49337,"low":48099,"close":48290,"volume":12369},{"date":"2024-10-28","open":48480,"high":48671,"low":47623,"close":48575,"volume":25122},{"date":"2024-10-29","open":48099,"high":48861,"low":47813,"close":48766,"volume":26192},{"date":"2024-10-30","open":48766,"high":50956,"low":48385,"close":49337,"volume":43456},{"date":"2024-10-31","open":49718,"high":50766,"low":48575,"close":50671,"volume":33971},{"date":"2024-11-01","open":50194,"high":50766,"low":49337,"close":49432,"volume":20835},{"date":"2024-11-04","open":49528,"high":50290,"low":49242,"close":49909,"volume":22060},{"date":"2024-11-05","open":49432,"high":50194,"low":49052,"close":49432,"volume":16477},{"date":"2024-11-06","open":50290,"high":51623,"low":49623,"close":49623,"volume":60452},{"date":"2024-11-07","open":48779,"high":49904,"low":48216,"close":49623,"volume":32644},{"date":"2024-11-08","open":50671,"high":50671,"low":49147,"close":49242,"volume":22760},{"date":"2024-11-11","open":49432,"high":50671,"low":49337,"close":49718,"volume":20663},{"date":"2024-11-12","open":49242,"high":50099,"low":47718,"close":47909,"volume":30954},{"date":"2024-11-13","open":48099,"high":48671,"low":47480,"close":47623,"volume":25440},{"date":"2024-11-14","open":48575,"high":49337,"low":47385,"close":47385,"volume":37719},{"date":"2024-11-15","open":47813,"high":48480,"low":47289,"close":47909,"volume":20541},{"date":"2024-11-18","open":47528,"high":48956,"low":47528,"close":48099,"volume":15536},{"date":"2024-11-19","open":47718,"high":48385,"low":47623,"close":48004,"volume":18184},{"date":"2024-11-20","open":47718,"high":48956,"low":47623,"close":48956,"volume":21712},{"date":"2024-11-21","open":49052,"high":49528,"low":48290,"close":48956,"volume":18044},{"date":"2024-11-22","open":49052,"high":49337,"low":48290,"close":48480,"volume":16461},{"date":"2024-11-25","open":49242,"high":50099,"low":48956,"close":49528,"volume":29414},{"date":"2024-11-26","open":49147,"high":50480,"low":49147,"close":50099,"volume":18329},{"date":"2024-11-27","open":49813,"high":51147,"low":49813,"close":50766,"volume":21872},{"date":"2024-11-28","open":50861,"high":52385,"low":50575,"close":52385,"volume":43580},{"date":"2024-11-29","open":52385,"high":52385,"low":50671,"close":51337,"volume":26312},{"date":"2024-12-02","open":51623,"high":51718,"low":50385,"close":50956,"volume":19605},{"date":"2024-12-03","open":51718,"high":52195,"low":51147,"close":51528,"volume":24804},{"date":"2024-12-04","open":51337,"high":51528,"low":49813,"close":50671,"volume":23227},{"date":"2024-12-05","open":50099,"high":50861,"low":50099,"close":50861,"volume":13890},{"date":"2024-12-06","open":51147,"high":51147,"low":49147,"close":49909,"volume":18385},{"date":"2024-12-09","open":50290,"high":50290,"low":48004,"close":48290,"volume":29664},{"date":"2024-12-10","open":47718,"high":49813,"low":47718,"close":49052,"volume":21706},{"date":"2024-12-11","open":48766,"high":50385,"low":48766,"close":49813,"volume":17627},{"date":"2024-12-12","open":50480,"high":51147,"low":49718,"close":49718,"volume":51222},{"date":"2024-12-13","open":50004,"high":51147,"low":49623,"close":50861,"volume":17412},{"date":"2024-12-16","open":51433,"high":51718,"low":50671,"close":51242,"volume":18001},{"date":"2024-12-17","open":51909,"high":51909,"low":50671,"close":51433,"volume":18661},{"date":"2024-12-18","open":51623,"high":51623,"low":49337,"close":49718,"volume":43957},{"date":"2024-12-19","open":49242,"high":49528,"low":48099,"close":48385,"volume":43300},{"date":"2024-12-20","open":48194,"high":48575,"low":47623,"close":47909,"volume":26022},{"date":"2024-12-23","open":48290,"high":49052,"low":48004,"close":48861,"volume":22716},{"date":"2024-12-24","open":48861,"high":49718,"low":48575,"close":49147,"volume":47934},{"date":"2024-12-26","open":49528,"high":50385,"low":49242,"close":50004,"volume":75470},{"date":"2024-12-27","open":48004,"high":48575,"low":45908,"close":46099,"volume":115930},{"date":"2024-12-30","open":46147,"high":46147,"low":45051,"close":45289,"volume":41280},{"date":"2025-01-02","open":45337,"high":45861,"low":44813,"close":45385,"volume":33575},{"date":"2025-01-03","open":45289,"high":46575,"low":45289,"close":45718,"volume":37795},{"date":"2025-01-06","open":45718,"high":46051,"low":45004,"close":45432,"volume":31244},{"date":"2025-01-07","open":45623,"high":46480,"low":45289,"close":45337,"volume":35918},{"date":"2025-01-08","open":45004,"high":45861,"low":45004,"close":45146,"volume":35989},{"date":"2025-01-09","open":45051,"high":45813,"low":44813,"close":45813,"volume":38347},{"date":"2025-01-10","open":45385,"high":45718,"low":44575,"close":44670,"volume":52749},{"date":"2025-01-13","open":44670,"high":45051,"low":44337,"close":45051,"volume":26412},{"date":"2025-01-14","open":45146,"high":45146,"low":44623,"close":44956,"volume":15455},{"date":"2025-01-15","open":44956,"high":45432,"low":44575,"close":44575,"volume":25202},{"date":"2025-01-16","open":44861,"high":45146,"low":44718,"close":45004,"volume":18154},{"date":"2025-01-17","open":44718,"high":45289,"low":44718,"close":45099,"volume":12123},{"date":"2025-01-20","open":45289,"high":45289,"low":44480,"close":44765,"volume":22488},{"date":"2025-01-21","open":45099,"high":45194,"low":44480,"close":44813,"volume":23161},{"date":"2025-01-22","open":45051,"high":45242,"low":44623,"close":44670,"volume":18807},{"date":"2025-01-23","open":45004,"high":45004,"low":44003,"close":44003,"volume":26966},{"date":"2025-01-24","open":44289,"high":44718,"low":44003,"close":44575,"volume":17530},{"date":"2025-01-31","open":45004,"high":45194,"low":44432,"close":44718,"volume":28384},{"date":"2025-02-03","open":44289,"high":44670,"low":42861,"close":43003,"volume":38472},{"date":"2025-02-04","open":43337,"high":43908,"low":43099,"close":43575,"volume":25504},{"date":"2025-02-05","open":43908,"high":44432,"low":43908,"close":43908,"volume":13024},{"date":"2025-02-06","open":43908,"high":44099,"low":43623,"close":43813,"volume":21554},{"date":"2025-02-07","open":43718,"high":43956,"low":43146,"close":43146,"volume":21316},{"date":"2025-02-10","open":42908,"high":43194,"low":42527,"close":42670,"volume":28998},{"date":"2025-02-11","open":42861,"high":43051,"low":42099,"close":42622,"volume":34595},{"date":"2025-02-12","open":42861,"high":43432,"low":42480,"close":42527,"volume":23472},{"date":"2025-02-13","open":42575,"high":43432,"low":42527,"close":43384,"volume":35539},{"date":"2025-02-14","open":43384,"high":44337,"low":43384,"close":43527,"volume":22451},{"date":"2025-02-17","open":43813,"high":44289,"low":43432,"close":44194,"volume":13285},{"date":"2025-02-18","open":44003,"high":44432,"low":43861,"close":44099,"volume":13171},{"date":"2025-02-19","open":43908,"high":44861,"low":43908,"close":44575,"volume":24868},{"date":"2025-02-20","open":44289,"high":44908,"low":44099,"close":44861,"volume":20399},{"date":"2025-02-21","open":44765,"high":45718,"low":44765,"close":44813,"volume":30657},{"date":"2025-02-24","open":44765,"high":44861,"low":44099,"close":44194,"volume":21848},{"date":"2025-02-25","open":44003,"high":44384,"low":43813,"close":44337,"volume":21539},{"date":"2025-02-26","open":44432,"high":44527,"low":43718,"close":44527,"volume":17523},{"date":"2025-02-27","open":44146,"high":44765,"low":44099,"close":44623,"volume":14755},{"date":"2025-02-28","open":44432,"high":44480,"low":43242,"close":43623,"volume":32672},{"date":"2025-03-04","open":43623,"high":43718,"low":43051,"close":43099,"volume":12794},{"date":"2025-03-05","open":43099,"high":43813,"low":43099,"close":43289,"volume":18510},{"date":"2025-03-06","open":43337,"high":43956,"low":43289,"close":43575,"volume":17303},{"date":"2025-03-07","open":43527,"high":43956,"low":43003,"close":43003,"volume":21681},{"date":"2025-03-10","open":43051,"high":43337,"low":42670,"close":42718,"volume":12914},{"date":"2025-03-11","open":42337,"high":42670,"low":41908,"close":42146,"volume":15704},{"date":"2025-03-12","open":42146,"high":42480,"low":41908,"close":41956,"volume":20105},{"date":"2025-03-13","open":42194,"high":42337,"low":41670,"close":42337,"volume":39369},{"date":"2025-03-14","open":42241,"high":42337,"low":41337,"close":41432,"volume":32472},{"date":"2025-03-17","open":41432,"high":41765,"low":40956,"close":41527,"volume":30589},{"date":"2025-03-18","open":41765,"high":41908,"low":41098,"close":41146,"volume":22641},{"date":"2025-03-19","open":41146,"high":41718,"low":40956,"close":41337,"volume":22904},{"date":"2025-03-20","open":41337,"high":41813,"low":41337,"close":41432,"volume":15940},{"date":"2025-03-21","open":41479,"high":41575,"low":41146,"close":41194,"volume":21006},{"date":"2025-03-24","open":41194,"high":41765,"low":40956,"close":41670,"volume":19380},{"date":"2025-03-25","open":41479,"high":41860,"low":41479,"close":41860,"volume":11922},{"date":"2025-03-26","open":42051,"high":42051,"low":41622,"close":41908,"volume":13295},{"date":"2025-03-27","open":41765,"high":42051,"low":41575,"close":41718,"volume":18826},{"date":"2025-03-28","open":41479,"high":41479,"low":40003,"close":40765,"volume":45793},{"date":"2025-03-31","open":39622,"high":40003,"low":38622,"close":38908,"volume":38903},{"date":"2025-04-01","open":39051,"high":39479,"low":38574,"close":38622,"volume":16909},{"date":"2025-04-02","open":38622,"high":38765,"low":37765,"close":37908,"volume":31973},{"date":"2025-04-03","open":37574,"high":37765,"low":36670,"close":37670,"volume":31824},{"date":"2025-04-04","open":37146,"high":38003,"low":36717,"close":37670,"volume":14490},{"date":"2025-04-07","open":37146,"high":37146,"low":35622,"close":35860,"volume":31356},{"date":"2025-04-08","open":35955,"high":37098,"low":35955,"close":36527,"volume":18659},{"date":"2025-04-09","open":36241,"high":36527,"low":34669,"close":34765,"volume":28140},{"date":"2025-04-10","open":35527,"high":36908,"low":35527,"close":36908,"volume":37558},{"date":"2025-04-11","open":36336,"high":37622,"low":36003,"close":37622,"volume":20465},{"date":"2025-04-14","open":37146,"high":37289,"low":36479,"close":36479,"volume":22863},{"date":"2025-04-15","open":36765,"high":37193,"low":36717,"close":37193,"volume":11729},{"date":"2025-04-16","open":37193,"high":37384,"low":36765,"close":36812,"volume":16330},{"date":"2025-04-17","open":37003,"high":37003,"low":36241,"close":36670,"volume":22333},{"date":"2025-04-18","open":36479,"high":37527,"low":36289,"close":37193,"volume":11224},{"date":"2025-04-21","open":37527,"high":37622,"low":37146,"close":37527,"volume":9790},{"date":"2025-04-22","open":37622,"high":38051,"low":37193,"close":37908,"volume":13764},{"date":"2025-04-23","open":38432,"high":39051,"low":38098,"close":38908,"volume":19477},{"date":"2025-04-24","open":39146,"high":39194,"low":38813,"close":38955,"volume":13386},{"date":"2025-04-25","open":39241,"high":40289,"low":38955,"close":39860,"volume":29792},{"date":"2025-04-28","open":39908,"high":40384,"low":39479,"close":39908,"volume":17630},{"date":"2025-04-29","open":40098,"high":40337,"low":39908,"close":40337,"volume":12200},{"date":"2025-04-30","open":39717,"high":40908,"low":39575,"close":40432,"volume":17583},{"date":"2025-05-02","open":40289,"high":40622,"low":40003,"close":40003,"volume":17224},{"date":"2025-05-07","open":40384,"high":40718,"low":39432,"close":39432,"volume":19253},{"date":"2025-05-08","open":39336,"high":40146,"low":39336,"close":39765,"volume":25846},{"date":"2025-05-09","open":39765,"high":40289,"low":39098,"close":39622,"volume":26550},{"date":"2025-05-12","open":40051,"high":40813,"low":39717,"close":40813,"volume":12626},{"date":"2025-05-13","open":40432,"high":40813,"low":39813,"close":39813,"volume":19320},{"date":"2025-05-14","open":40384,"high":40527,"low":39575,"close":39956,"volume":16681},{"date":"2025-05-15","open":39717,"high":40098,"low":39670,"close":39670,"volume":9906},{"date":"2025-05-16","open":39670,"high":40003,"low":38527,"close":39575,"volume":25149},{"date":"2025-05-19","open":39384,"high":40241,"low":39194,"close":39194,"volume":9391},{"date":"2025-05-20","open":39194,"high":39717,"low":39051,"close":39384,"volume":10146},{"date":"2025-05-21","open":39098,"high":40337,"low":39098,"close":39194,"volume":15786},{"date":"2025-05-22","open":39051,"high":39622,"low":38336,"close":38527,"volume":29420},{"date":"2025-05-23","open":38527,"high":39194,"low":38479,"close":38717,"volume":10430},{"date":"2025-05-26","open":38860,"high":39146,"low":38479,"close":39146,"volume":12649},{"date":"2025-05-27","open":38765,"high":39051,"low":37908,"close":38194,"volume":30894},{"date":"2025-05-28","open":37813,"high":39194,"low":37717,"close":39051,"volume":25774},{"date":"2025-05-29","open":39527,"high":40575,"low":39241,"close":40432,"volume":33913},{"date":"2025-05-30","open":40432,"high":40622,"low":39813,"close":40051,"volume":19740},{"date":"2025-06-02","open":39860,"high":40241,"low":39146,"close":39289,"volume":29850},{"date":"2025-06-04","open":39289,"high":40670,"low":39289,"close":40003,"volume":35383},{"date":"2025-06-05","open":41289,"high":44051,"low":41241,"close":43099,"volume":143088},{"date":"2025-06-09","open":43432,"high":44956,"low":42718,"close":42908,"volume":87913},{"date":"2025-06-10","open":43051,"high":43765,"low":42813,"close":42861,"volume":49591},{"date":"2025-06-11","open":43051,"high":43384,"low":41432,"close":43242,"volume":55705},{"date":"2025-06-12","open":43623,"high":44003,"low":42384,"close":43480,"volume":98792},{"date":"2025-06-13","open":43480,"high":43813,"low":41384,"close":42527,"volume":78203},{"date":"2025-06-16","open":42575,"high":43051,"low":41813,"close":42432,"volume":28026},{"date":"2025-06-17","open":42384,"high":43289,"low":42289,"close":42480,"volume":46066},{"date":"2025-06-18","open":42099,"high":42670,"low":41718,"close":42289,"volume":31323},{"date":"2025-06-19","open":42813,"high":43337,"low":42003,"close":42575,"volume":32155},{"date":"2025-06-20","open":42813,"high":43718,"low":42241,"close":43289,"volume":62185},{"date":"2025-06-23","open":43289,"high":43289,"low":42194,"close":42241,"volume":45900},{"date":"2025-06-24","open":42861,"high":44194,"low":42718,"close":44003,"volume":67030},{"date":"2025-06-25","open":44384,"high":45194,"low":44099,"close":44670,"volume":49620},{"date":"2025-06-26","open":44765,"high":44956,"low":43861,"close":44670,"volume":62715},{"date":"2025-06-27","open":43908,"high":44289,"low":42718,"close":42813,"volume":52448},{"date":"2025-06-30","open":42956,"high":44051,"low":42813,"close":43908,"volume":46135},{"date":"2025-07-01","open":43480,"high":43908,"low":42861,"close":42956,"volume":41529},{"date":"2025-07-02","open":42765,"high":43480,"low":41956,"close":42861,"volume":43897},{"date":"2025-07-03","open":42670,"high":43146,"low":42670,"close":43003,"volume":21616},{"date":"2025-07-04","open":43337,"high":43384,"low":42956,"close":43003,"volume":21316},{"date":"2025-07-07","open":42956,"high":42956,"low":42384,"close":42384,"volume":20175},{"date":"2025-07-08","open":42861,"high":43289,"low":42480,"close":42670,"volume":24321},{"date":"2025-07-09","open":43194,"high":49432,"low":43194,"close":47813,"volume":322847},{"date":"2025-07-10","open":47385,"high":47718,"low":45956,"close":47289,"volume":106223},{"date":"2025-07-11","open":47099,"high":47242,"low":46194,"close":46432,"volume":51171},{"date":"2025-07-14","open":46480,"high":46623,"low":45099,"close":46051,"volume":41725},{"date":"2025-07-15","open":46194,"high":46623,"low":45194,"close":45670,"volume":47209},{"date":"2025-07-16","open":45670,"high":45908,"low":44337,"close":44813,"volume":41723},{"date":"2025-07-17","open":45051,"high":45146,"low":43384,"close":44194,"volume":39983},{"date":"2025-07-18","open":44194,"high":44480,"low":43480,"close":43813,"volume":22742},{"date":"2025-07-21","open":43813,"high":43956,"low":43242,"close":43527,"volume":20298},{"date":"2025-07-22","open":43765,"high":44765,"low":43670,"close":43908,"volume":37828},{"date":"2025-07-23","open":44575,"high":44575,"low":43432,"close":43670,"volume":27490},{"date":"2025-07-24","open":43575,"high":44289,"low":43432,"close":43718,"volume":25955},{"date":"2025-07-25","open":43432,"high":43861,"low":43432,"close":43527,"volume":12623},{"date":"2025-07-28","open":43718,"high":43908,"low":42813,"close":43146,"volume":44209},{"date":"2025-07-29","open":43051,"high":44051,"low":42670,"close":43718,"volume":32908},{"date":"2025-07-30","open":43718,"high":44432,"low":43718,"close":44194,"volume":20708},{"date":"2025-07-31","open":44194,"high":44956,"low":43575,"close":44670,"volume":49441},{"date":"2025-08-01","open":43956,"high":44432,"low":42956,"close":42956,"volume":34434},{"date":"2025-08-04","open":42956,"high":43956,"low":42384,"close":43765,"volume":16315},{"date":"2025-08-05","open":43813,"high":44432,"low":43384,"close":43384,"volume":30626},{"date":"2025-08-06","open":43432,"high":44003,"low":43242,"close":43527,"volume":32820},{"date":"2025-08-07","open":43099,"high":43718,"low":43099,"close":43480,"volume":23800},{"date":"2025-08-08","open":43861,"high":43908,"low":43146,"close":43480,"volume":10836},{"date":"2025-08-11","open":43432,"high":43480,"low":43051,"close":43099,"volume":19541},{"date":"2025-08-12","open":42861,"high":43527,"low":42527,"close":42813,"volume":25051},{"date":"2025-08-13","open":42765,"high":43003,"low":42099,"close":42146,"volume":33380},{"date":"2025-08-14","open":42194,"high":42765,"low":42194,"close":42527,"volume":23735},{"date":"2025-08-18","open":42527,"high":43099,"low":42384,"close":42527,"volume":19585},{"date":"2025-08-19","open":42956,"high":42956,"low":42051,"close":42289,"volume":13905},{"date":"2025-08-20","open":42670,"high":42765,"low":41718,"close":42384,"volume":21170},{"date":"2025-08-21","open":42384,"high":42622,"low":41860,"close":41860,"volume":22489},{"date":"2025-08-22","open":41622,"high":42051,"low":39527,"close":39860,"volume":109951},{"date":"2025-08-25","open":39908,"high":40337,"low":39860,"close":40194,"volume":23517},{"date":"2025-08-26","open":40384,"high":40908,"low":40194,"close":40194,"volume":31730},{"date":"2025-08-27","open":40527,"high":40575,"low":39765,"close":40003,"volume":25781},{"date":"2025-08-28","open":40622,"high":40622,"low":39860,"close":40146,"volume":15110},{"date":"2025-08-29","open":40337,"high":40432,"low":39908,"close":40194,"volume":20441},{"date":"2025-09-01","open":40575,"high":40575,"low":39908,"close":40003,"volume":11204},{"date":"2025-09-02","open":40003,"high":40146,"low":39813,"close":39908,"volume":9425},{"date":"2025-09-03","open":39860,"high":40432,"low":39860,"close":40194,"volume":14104},{"date":"2025-09-04","open":39860,"high":40146,"low":39813,"close":39908,"volume":19174},{"date":"2025-09-05","open":39908,"high":40337,"low":39813,"close":40337,"volume":20560},{"date":"2025-09-08","open":40479,"high":40908,"low":40289,"close":40622,"volume":14703},{"date":"2025-09-09","open":40956,"high":41098,"low":40527,"close":40908,"volume":18477},{"date":"2025-09-10","open":40718,"high":41527,"low":40718,"close":41241,"volume":30214},{"date":"2025-09-11","open":41194,"high":41860,"low":40860,"close":41860,"volume":34295},{"date":"2025-09-12","open":41813,"high":41813,"low":41337,"close":41337,"volume":25972},{"date":"2025-09-15","open":41575,"high":42718,"low":41527,"close":42241,"volume":37654},{"date":"2025-09-16","open":42241,"high":42765,"low":42194,"close":42527,"volume":22927},{"date":"2025-09-17","open":42575,"high":42861,"low":42241,"close":42622,"volume":16451},{"date":"2025-09-18","open":42528,"high":43194,"low":42528,"close":43003,"volume":21184},{"date":"2025-09-19","open":45200,"high":46250,"low":45200,"close":46250,"volume":42330},{"date":"2025-09-22","open":44623,"high":44623,"low":43670,"close":43908,"volume":30846},{"date":"2025-09-23","open":43670,"high":44384,"low":43003,"close":43194,"volume":21899},{"date":"2025-09-24","open":43623,"high":43718,"low":42908,"close":43289,"volume":22545},{"date":"2025-09-25","open":43194,"high":43337,"low":42575,"close":43146,"volume":20104},{"date":"2025-09-26","open":42956,"high":43146,"low":42289,"close":42670,"volume":18059},{"date":"2025-09-29","open":42718,"high":43337,"low":42718,"close":42861,"volume":26296},{"date":"2025-09-30","open":42718,"high":43337,"low":42337,"close":43146,"volume":28325},{"date":"2025-10-01","open":42670,"high":42765,"low":41527,"close":41670,"volume":36162},{"date":"2025-10-02","open":41908,"high":42241,"low":41575,"close":41908,"volume":33040},{"date":"2025-10-10","open":41575,"high":43527,"low":41575,"close":43432,"volume":86789},{"date":"2025-10-13","open":43099,"high":43432,"low":41956,"close":43099,"volume":46556},{"date":"2025-10-14","open":42670,"high":43194,"low":42384,"close":42480,"volume":41404},{"date":"2025-10-15","open":42670,"high":43956,"low":42337,"close":43956,"volume":209133},{"date":"2025-10-16","open":43384,"high":43670,"low":42575,"close":43003,"volume":41511},{"date":"2025-10-17","open":42575,"high":42718,"low":41908,"close":42099,"volume":32669},{"date":"2025-10-20","open":42289,"high":42622,"low":41718,"close":41956,"volume":35016},{"date":"2025-10-21","open":41956,"high":42241,"low":41718,"close":41813,"volume":24244},{"date":"2025-10-22","open":41860,"high":42575,"low":41432,"close":42575,"volume":19819},{"date":"2025-10-23","open":42194,"high":42622,"low":41813,"close":42384,"volume":27466},{"date":"2025-10-24","open":42432,"high":42480,"low":41956,"close":42480,"volume":36375},{"date":"2025-10-27","open":42146,"high":42765,"low":42003,"close":42765,"volume":46048},{"date":"2025-10-28","open":42718,"high":43242,"low":42289,"close":43099,"volume":33308},{"date":"2025-10-29","open":43337,"high":44623,"low":42670,"close":44432,"volume":73839},{"date":"2025-10-30","open":43861,"high":44432,"low":43337,"close":44146,"volume":57652},{"date":"2025-10-31","open":43908,"high":44384,"low":43337,"close":44289,"volume":34557},{"date":"2025-11-03","open":44146,"high":44194,"low":42861,"close":43527,"volume":41573,"rsi_14":56.71,"sma_20":45055.0,"sma_60":44376.67,"sma_120":44445.42},{"date":"2025-11-04","open":43051,"high":43432,"low":42480,"close":43003,"volume":31181,"rsi_14":43.06,"sma_20":45047.5,"sma_60":44363.33,"sma_120":44473.75},{"date":"2025-11-05","open":43051,"high":43051,"low":41956,"close":42956,"volume":30121,"rsi_14":49.6,"sma_20":45115.0,"sma_60":44355.83,"sma_120":44502.92},{"date":"2025-11-06","open":43242,"high":43242,"low":42384,"close":43146,"volume":23954,"rsi_14":60.0,"sma_20":45180.0,"sma_60":44349.17,"sma_120":44523.33},{"date":"2025-11-07","open":43146,"high":43194,"low":42480,"close":43194,"volume":23784,"rsi_14":62.04,"sma_20":45167.5,"sma_60":44344.17,"sma_120":44552.92},{"date":"2025-11-10","open":43289,"high":43908,"low":42956,"close":43623,"volume":24516,"rsi_14":66.67,"sma_20":45195.0,"sma_60":44346.67,"sma_120":44585.0},{"date":"2025-11-11","open":43480,"high":45004,"low":43432,"close":44003,"volume":42040,"rsi_14":64.15,"sma_20":45275.0,"sma_60":44362.5,"sma_120":44622.92},{"date":"2025-11-12","open":43956,"high":44527,"low":43718,"close":44480,"volume":33905,"rsi_14":69.64,"sma_20":45302.5,"sma_60":44391.67,"sma_120":44665.83},{"date":"2025-11-13","open":44384,"high":45289,"low":44384,"close":45289,"volume":69527,"rsi_14":73.23,"sma_20":45422.5,"sma_60":44446.67,"sma_120":44719.17},{"date":"2025-11-14","open":44765,"high":44765,"low":43337,"close":43575,"volume":28514,"rsi_14":55.41,"sma_20":45500.0,"sma_60":44465.0,"sma_120":44755.83},{"date":"2025-11-17","open":43575,"high":44384,"low":43242,"close":44003,"volume":22445,"rsi_14":55.97,"sma_20":45607.5,"sma_60":44490.83,"sma_120":44797.92},{"date":"2025-11-18","open":43337,"high":43623,"low":42622,"close":42718,"volume":31662,"rsi_14":38.61,"sma_20":45655.0,"sma_60":44498.33,"sma_120":44834.58},{"date":"2025-11-19","open":43099,"high":43337,"low":42003,"close":42480,"volume":19373,"rsi_14":38.85,"sma_20":45650.0,"sma_60":44500.0,"sma_120":44867.5},{"date":"2025-11-20","open":42575,"high":42956,"low":42289,"close":42622,"volume":14949,"rsi_14":38.85,"sma_20":45662.5,"sma_60":44513.33,"sma_120":44897.92},{"date":"2025-11-21","open":42765,"high":43003,"low":42099,"close":42718,"volume":12018,"rsi_14":44.06,"sma_20":45675.0,"sma_60":44563.33,"sma_120":44937.5},{"date":"2025-11-24","open":43242,"high":43527,"low":43003,"close":43051,"volume":22070,"rsi_14":50.36,"sma_20":45690.0,"sma_60":44613.33,"sma_120":44972.5},{"date":"2025-11-25","open":43575,"high":43765,"low":43051,"close":43384,"volume":15232,"rsi_14":53.1,"sma_20":45705.0,"sma_60":44669.17,"sma_120":44998.33},{"date":"2025-11-26","open":43718,"high":43908,"low":42956,"close":43718,"volume":32526,"rsi_14":54.05,"sma_20":45667.5,"sma_60":44734.17,"sma_120":45030.42},{"date":"2025-11-27","open":43432,"high":43480,"low":42527,"close":42622,"volume":52738,"rsi_14":46.47,"sma_20":45587.5,"sma_60":44777.5,"sma_120":45059.58},{"date":"2025-11-28","open":42861,"high":43956,"low":42622,"close":43289,"volume":89571,"rsi_14":48.0,"sma_20":45535.0,"sma_60":44831.67,"sma_120":45088.33},{"date":"2025-12-01","open":43861,"high":44480,"low":43480,"close":43861,"volume":37460,"rsi_14":49.16,"sma_20":45552.5,"sma_60":44899.17,"sma_120":45095.0},{"date":"2025-12-02","open":44003,"high":44289,"low":43432,"close":44099,"volume":32601,"rsi_14":47.7,"sma_20":45610.0,"sma_60":44972.5,"sma_120":45105.42},{"date":"2025-12-03","open":44003,"high":44718,"low":44003,"close":44718,"volume":31376,"rsi_14":46.47,"sma_20":45702.5,"sma_60":45051.67,"sma_120":45121.67},{"date":"2025-12-04","open":44718,"high":44718,"low":43718,"close":44146,"volume":21448,"rsi_14":54.11,"sma_20":45755.0,"sma_60":45125.83,"sma_120":45129.58},{"date":"2025-12-05","open":44146,"high":44718,"low":44146,"close":44623,"volume":23305,"rsi_14":54.42,"sma_20":45830.0,"sma_60":45200.83,"sma_120":45139.58},{"date":"2025-12-08","open":44670,"high":44670,"low":43765,"close":43956,"volume":17746,"rsi_14":59.7,"sma_20":45847.5,"sma_60":45259.17,"sma_120":45152.08},{"date":"2025-12-09","open":43908,"high":43908,"low":43384,"close":43527,"volume":15922,"rsi_14":57.97,"sma_20":45822.5,"sma_60":45305.0,"sma_120":45161.67},{"date":"2025-12-10","open":43813,"high":44289,"low":43289,"close":43670,"volume":46956,"rsi_14":57.97,"sma_20":45780.0,"sma_60":45347.5,"sma_120":45172.08},{"date":"2025-12-11","open":44099,"high":44337,"low":43289,"close":44003,"volume":48415,"rsi_14":59.44,"sma_20":45712.5,"sma_60":45385.0,"sma_120":45187.08},{"date":"2025-12-12","open":44242,"high":44527,"low":43861,"close":44480,"volume":20151,"rsi_14":60.27,"sma_20":45760.0,"sma_60":45440.0,"sma_120":45203.75},{"date":"2025-12-15","open":44480,"high":44575,"low":44003,"close":44051,"volume":28926,"rsi_14":54.73,"sma_20":45762.5,"sma_60":45471.67,"sma_120":45210.42},{"date":"2025-12-16","open":44289,"high":44289,"low":43384,"close":43813,"volume":35100,"rsi_14":50.68,"sma_20":45820.0,"sma_60":45494.17,"sma_120":45224.17},{"date":"2025-12-17","open":44003,"high":44146,"low":43527,"close":43956,"volume":28696,"rsi_14":61.11,"sma_20":45897.5,"sma_60":45517.5,"sma_120":45223.75},{"date":"2025-12-18","open":43813,"high":43861,"low":43146,"close":43432,"volume":19082,"rsi_14":51.22,"sma_20":45940.0,"sma_60":45524.17,"sma_120":45212.92},{"date":"2025-12-19","open":43813,"high":44432,"low":43718,"close":44432,"volume":28301,"rsi_14":54.55,"sma_20":46030.0,"sma_60":45530.83,"sma_120":45210.83},{"date":"2025-12-22","open":44718,"high":47147,"low":44480,"close":47147,"volume":104650,"rsi_14":67.39,"sma_20":46245.0,"sma_60":45587.5,"sma_120":45248.75},{"date":"2025-12-23","open":52195,"high":52195,"low":45337,"close":46908,"volume":400047,"rsi_14":63.07,"sma_20":46430.0,"sma_60":45652.5,"sma_120":45275.0},{"date":"2025-12-24","open":46289,"high":46337,"low":44432,"close":46051,"volume":87955,"rsi_14":60.99,"sma_20":46552.5,"sma_60":45700.83,"sma_120":45302.08},{"date":"2025-12-26","open":46147,"high":46956,"low":46004,"close":46194,"volume":94975,"rsi_14":59.43,"sma_20":46740.0,"sma_60":45754.17,"sma_120":45331.25},{"date":"2025-12-29","open":44765,"high":45527,"low":43623,"close":45289,"volume":102523,"rsi_14":57.78,"sma_20":46845.0,"sma_60":45800.0,"sma_120":45351.25},{"date":"2025-12-30","open":44813,"high":45004,"low":43623,"close":43956,"volume":47925,"rsi_14":52.26,"sma_20":46850.0,"sma_60":45819.17,"sma_120":45359.58},{"date":"2026-01-02","open":43956,"high":44051,"low":43003,"close":43051,"volume":42948,"rsi_14":46.98,"sma_20":46795.0,"sma_60":45817.5,"sma_120":45365.42},{"date":"2026-01-05","open":43432,"high":43432,"low":41908,"close":42051,"volume":74861,"rsi_14":41.05,"sma_20":46655.0,"sma_60":45824.17,"sma_120":45360.0},{"date":"2026-01-06","open":42384,"high":42384,"low":41670,"close":41670,"volume":48203,"rsi_14":37.0,"sma_20":46525.0,"sma_60":45820.0,"sma_120":45306.25},{"date":"2026-01-07","open":41908,"high":41908,"low":40670,"close":40860,"volume":46191,"rsi_14":35.74,"sma_20":46327.5,"sma_60":45775.0,"sma_120":45250.0},{"date":"2026-01-08","open":40718,"high":41241,"low":39575,"close":41241,"volume":52624,"rsi_14":38.66,"sma_20":46185.0,"sma_60":45742.5,"sma_120":45204.58},{"date":"2026-01-09","open":40765,"high":40765,"low":40194,"close":40289,"volume":28443,"rsi_14":34.9,"sma_20":46015.0,"sma_60":45704.17,"sma_120":45154.17},{"date":"2026-01-12","open":40337,"high":40575,"low":40289,"close":40384,"volume":23202,"rsi_14":36.99,"sma_20":45842.5,"sma_60":45641.67,"sma_120":45107.92},{"date":"2026-01-13","open":40908,"high":40908,"low":40337,"close":40670,"volume":24243,"rsi_14":32.9,"sma_20":45667.5,"sma_60":45600.83,"sma_120":45071.67},{"date":"2026-01-14","open":40765,"high":41813,"low":40670,"close":41670,"volume":35603,"rsi_14":20.51,"sma_20":45520.0,"sma_60":45593.33,"sma_120":45049.58},{"date":"2026-01-15","open":42670,"high":42765,"low":42099,"close":42480,"volume":48430,"rsi_14":27.54,"sma_20":45437.5,"sma_60":45602.5,"sma_120":45037.92},{"date":"2026-01-16","open":42289,"high":43099,"low":42289,"close":42432,"volume":39779,"rsi_14":32.51,"sma_20":48127.5,"sma_60":48420.83,"sma_120":49465.42},{"date":"2026-01-19","open":42384,"high":42765,"low":41956,"close":42051,"volume":26807,"rsi_14":27.69,"sma_20":45265.0,"sma_60":45604.17,"sma_120":45012.08},{"date":"2026-01-20","open":42051,"high":43003,"low":41813,"close":42765,"volume":52643,"rsi_14":36.13,"sma_20":45230.0,"sma_60":45610.83,"sma_120":45004.17},{"date":"2026-01-21","open":42241,"high":42670,"low":41718,"close":42480,"volume":43155,"rsi_14":40.83,"sma_20":45127.5,"sma_60":45610.83,"sma_120":44993.33},{"date":"2026-01-22","open":42575,"high":44575,"low":41051,"close":42003,"volume":123471,"rsi_14":43.12,"sma_20":44857.5,"sma_60":45597.5,"sma_120":44980.0},{"date":"2026-01-23","open":42003,"high":43718,"low":41956,"close":43289,"volume":53233,"rsi_14":57.83,"sma_20":44667.5,"sma_60":45600.83,"sma_120":44981.25},{"date":"2026-01-26","open":43099,"high":43384,"low":42289,"close":42527,"volume":53065,"rsi_14":55.17,"sma_20":44482.5,"sma_60":45567.5,"sma_120":44970.83},{"date":"2026-01-27","open":42384,"high":43337,"low":42384,"close":42765,"volume":48916,"rsi_14":62.35,"sma_20":44302.5,"sma_60":45543.33,"sma_120":44958.33},{"date":"2026-01-28","open":42765,"high":43718,"low":42527,"close":43432,"volume":87888,"rsi_14":63.69,"sma_20":44205.0,"sma_60":45528.33,"sma_120":44947.5},{"date":"2026-01-29","open":43194,"high":44194,"low":42337,"close":44146,"volume":80576,"rsi_14":74.85,"sma_20":44215.0,"sma_60":45539.17,"sma_120":44957.92},{"date":"2026-01-30","open":43575,"high":44908,"low":43289,"close":44384,"volume":90794,"rsi_14":75.3,"sma_20":44285.0,"sma_60":45563.33,"sma_120":44963.33},{"date":"2026-02-02","open":44384,"high":44432,"low":42765,"close":42956,"volume":46090,"rsi_14":62.63,"sma_20":44332.5,"sma_60":45563.33,"sma_120":44959.58},{"date":"2026-02-03","open":43432,"high":43813,"low":43051,"close":43765,"volume":27924,"rsi_14":61.83,"sma_20":44442.5,"sma_60":45574.17,"sma_120":44961.67},{"date":"2026-02-04","open":43003,"high":43908,"low":43003,"close":43813,"volume":41619,"rsi_14":58.24,"sma_20":44597.5,"sma_60":45585.0,"sma_120":44964.58},{"date":"2026-02-05","open":43670,"high":43670,"low":42575,"close":43051,"volume":59110,"rsi_14":53.51,"sma_20":44692.5,"sma_60":45575.0,"sma_120":44960.83},{"date":"2026-02-06","open":42003,"high":42384,"low":40908,"close":42289,"volume":75470,"rsi_14":51.3,"sma_20":44797.5,"sma_60":45545.0,"sma_120":44953.75},{"date":"2026-02-09","open":42670,"high":43337,"low":42480,"close":42765,"volume":63975,"rsi_14":50.0,"sma_20":44922.5,"sma_60":45515.0,"sma_120":44953.33},{"date":"2026-02-10","open":42861,"high":43432,"low":42384,"close":43384,"volume":48312,"rsi_14":54.87,"sma_20":45065.0,"sma_60":45481.67,"sma_120":44964.17},{"date":"2026-02-11","open":43765,"high":43908,"low":43194,"close":43670,"volume":50404,"rsi_14":59.16,"sma_20":45170.0,"sma_60":45483.33,"sma_120":44974.17},{"date":"2026-02-12","open":43765,"high":44099,"low":43337,"close":44099,"volume":45978,"rsi_14":54.91,"sma_20":45255.0,"sma_60":45485.0,"sma_120":44987.92},{"date":"2026-02-13","open":43908,"high":48099,"low":43861,"close":46289,"volume":266387,"rsi_14":69.46,"sma_20":45457.5,"sma_60":45547.5,"sma_120":45022.92},{"date":"2026-02-19","open":46623,"high":47051,"low":44384,"close":44813,"volume":108151,"rsi_14":59.39,"sma_20":45602.5,"sma_60":45588.33,"sma_120":45044.17},{"date":"2026-02-20","open":45051,"high":45337,"low":44527,"close":44956,"volume":43067,"rsi_14":57.34,"sma_20":45717.5,"sma_60":45629.17,"sma_120":45071.25},{"date":"2026-02-23","open":46813,"high":47289,"low":45337,"close":46813,"volume":110677,"rsi_14":61.57,"sma_20":45945.0,"sma_60":45700.83,"sma_120":45132.08},{"date":"2026-02-24","open":46670,"high":48290,"low":46004,"close":48004,"volume":79553,"rsi_14":64.5,"sma_20":46260.0,"sma_60":45787.5,"sma_120":45200.42},{"date":"2026-02-25","open":48480,"high":48766,"low":47147,"close":47813,"volume":111150,"rsi_14":71.61,"sma_20":46497.5,"sma_60":45865.0,"sma_120":45267.08},{"date":"2026-02-26","open":48290,"high":50004,"low":47480,"close":48956,"volume":154759,"rsi_14":72.43,"sma_20":46835.0,"sma_60":45956.67,"sma_120":45345.42},{"date":"2026-02-27","open":48290,"high":48766,"low":47194,"close":47289,"volume":82709,"rsi_14":63.18,"sma_20":47072.5,"sma_60":46038.33,"sma_120":45407.92},{"date":"2026-03-03","open":46623,"high":46861,"low":43861,"close":43956,"volume":77975,"rsi_14":52.87,"sma_20":47100.0,"sma_60":46050.0,"sma_120":45440.83},{"date":"2026-03-04","open":43146,"high":43575,"low":38479,"close":39051,"volume":98142,"rsi_14":41.87,"sma_20":46832.5,"sma_60":45965.83,"sma_120":45432.5},{"date":"2026-03-05","open":40956,"high":41575,"low":40098,"close":40908,"volume":82943,"rsi_14":45.64,"sma_20":46650.0,"sma_60":45910.0,"sma_120":45441.25},{"date":"2026-03-06","open":40051,"high":43099,"low":40051,"close":40908,"volume":61436,"rsi_14":44.01,"sma_20":46542.5,"sma_60":45843.33,"sma_120":45447.5},{"date":"2026-03-09","open":39146,"high":39717,"low":38098,"close":38670,"volume":59854,"rsi_14":38.95,"sma_20":46275.0,"sma_60":45747.5,"sma_120":45436.67},{"date":"2026-03-10","open":40003,"high":40241,"low":39194,"close":39717,"volume":33205,"rsi_14":40.57,"sma_20":46060.0,"sma_60":45661.67,"sma_120":45431.25},{"date":"2026-03-11","open":40194,"high":42003,"low":40194,"close":41384,"volume":48079,"rsi_14":39.2,"sma_20":45972.5,"sma_60":45616.67,"sma_120":45437.92},{"date":"2026-03-12","open":40765,"high":42432,"low":40718,"close":42432,"volume":34235,"rsi_14":44.66,"sma_20":45980.0,"sma_60":45597.5,"sma_120":45451.25},{"date":"2026-03-13","open":40813,"high":41527,"low":40337,"close":40908,"volume":46232,"rsi_14":41.45,"sma_20":45882.5,"sma_60":45549.17,"sma_120":45448.33},{"date":"2026-03-16","open":40813,"high":40860,"low":40098,"close":40146,"volume":22955,"rsi_14":35.23,"sma_20":45712.5,"sma_60":45481.67,"sma_120":45433.33},{"date":"2026-03-17","open":40432,"high":40813,"low":39051,"close":39765,"volume":71378,"rsi_14":31.07,"sma_20":45507.5,"sma_60":47255.83,"sma_120":48600.42},{"date":"2026-03-18","open":40146,"high":41527,"low":40146,"close":41384,"volume":42648,"rsi_14":36.14,"sma_20":45365.0,"sma_60":47133.33,"sma_120":48541.67},{"date":"2026-03-19","open":40575,"high":41146,"low":40384,"close":40670,"volume":23718,"rsi_14":31.8,"sma_20":45070.0,"sma_60":47001.67,"sma_120":48477.5},{"date":"2026-03-20","open":40622,"high":41860,"low":40622,"close":41003,"volume":27161,"rsi_14":35.33,"sma_20":44870.0,"sma_60":46875.83,"sma_120":48408.75},{"date":"2026-03-23","open":40289,"high":40289,"low":39432,"close":39908,"volume":34223,"rsi_14":39.45,"sma_20":44605.0,"sma_60":46742.5,"sma_120":48333.75},{"date":"2026-03-24","open":40860,"high":41194,"low":40194,"close":41051,"volume":24175,"rsi_14":56.48,"sma_20":44302.5,"sma_60":46617.5,"sma_120":48266.25},{"date":"2026-03-25","open":41432,"high":41622,"low":41003,"close":41527,"volume":23385,"rsi_14":52.2,"sma_20":43962.5,"sma_60":46513.33,"sma_120":48210.42},{"date":"2026-03-26","open":41527,"high":41527,"low":40479,"close":40765,"volume":16072,"rsi_14":49.52,"sma_20":43592.5,"sma_60":46420.0,"sma_120":48137.92},{"date":"2026-03-27","open":40098,"high":40956,"low":39670,"close":40860,"volume":17410,"rsi_14":58.65,"sma_20":43167.5,"sma_60":46311.67,"sma_120":48072.08},{"date":"2026-03-30","open":39765,"high":40098,"low":39146,"close":40098,"volume":22279,"rsi_14":51.54,"sma_20":42790.0,"sma_60":46206.67,"sma_120":48006.25},{"date":"2026-03-31","open":39670,"high":40289,"low":38955,"close":39289,"volume":43818,"rsi_14":40.91,"sma_20":42545.0,"sma_60":46098.33,"sma_120":47911.67},{"date":"2026-04-01","open":40289,"high":40432,"low":38622,"close":39241,"volume":80606,"rsi_14":34.84,"sma_20":42555.0,"sma_60":45990.83,"sma_120":47823.33},{"date":"2026-04-02","open":39432,"high":39670,"low":37098,"close":37193,"volume":67131,"rsi_14":33.19,"sma_20":42360.0,"sma_60":45831.67,"sma_120":47717.08},{"date":"2026-04-03","open":37860,"high":38051,"low":36955,"close":37098,"volume":35834,"rsi_14":35.32,"sma_20":42160.0,"sma_60":45680.83,"sma_120":47615.83},{"date":"2026-04-06","open":37336,"high":37384,"low":36670,"close":36955,"volume":33011,"rsi_14":36.15,"sma_20":42070.0,"sma_60":45490.83,"sma_120":47510.0},{"date":"2026-04-07","open":36765,"high":37527,"low":36336,"close":36574,"volume":48592,"rsi_14":22.99,"sma_20":41905.0,"sma_60":45305.83,"sma_120":47405.83},{"date":"2026-04-08","open":37146,"high":38432,"low":37146,"close":38098,"volume":52041,"rsi_14":36.76,"sma_20":41732.5,"sma_60":45180.0,"sma_120":47313.33},{"date":"2026-04-09","open":38336,"high":38479,"low":37146,"close":38098,"volume":44307,"rsi_14":34.52,"sma_20":41505.0,"sma_60":45063.33,"sma_120":47214.17},{"date":"2026-04-10","open":38098,"high":38146,"low":36955,"close":37432,"volume":70042,"rsi_14":36.17,"sma_20":41322.5,"sma_60":44935.0,"sma_120":47105.0},{"date":"2026-04-13","open":37098,"high":37384,"low":36574,"close":36955,"volume":53140,"rsi_14":25.29,"sma_20":41155.0,"sma_60":44790.83,"sma_120":46991.67},{"date":"2026-04-14","open":37003,"high":37336,"low":36812,"close":36955,"volume":46283,"rsi_14":20.73,"sma_20":41007.5,"sma_60":44635.83,"sma_120":46885.0},{"date":"2026-04-15","open":37241,"high":37622,"low":37146,"close":37574,"volume":47791,"rsi_14":29.19,"sma_20":40807.5,"sma_60":44482.5,"sma_120":46772.92},{"date":"2026-04-16","open":37717,"high":38432,"low":37717,"close":38051,"volume":49728,"rsi_14":32.54,"sma_20":40670.0,"sma_60":44326.67,"sma_120":46663.33},{"date":"2026-04-17","open":38289,"high":38336,"low":37527,"close":37765,"volume":34247,"rsi_14":34.59,"sma_20":40500.0,"sma_60":44181.67,"sma_120":46547.08},{"date":"2026-04-20","open":37860,"high":37955,"low":37574,"close":37574,"volume":31870,"rsi_14":37.67,"sma_20":40377.5,"sma_60":44024.17,"sma_120":46425.83},{"date":"2026-04-21","open":37717,"high":37765,"low":37051,"close":37432,"volume":53680,"rsi_14":37.16,"sma_20":40187.5,"sma_60":43867.5,"sma_120":46306.67},{"date":"2026-04-22","open":37241,"high":37241,"low":36717,"close":36955,"volume":50643,"rsi_14":47.83,"sma_20":39947.5,"sma_60":43697.5,"sma_120":46184.17},{"date":"2026-04-23","open":37336,"high":37432,"low":36670,"close":36908,"volume":40781,"rsi_14":48.25,"sma_20":39745.0,"sma_60":43525.83,"sma_120":46077.92},{"date":"2026-04-24","open":37003,"high":37479,"low":37003,"close":37336,"volume":31409,"rsi_14":53.33,"sma_20":39560.0,"sma_60":43342.5,"sma_120":45984.58},{"date":"2026-04-27","open":37670,"high":37860,"low":37193,"close":37622,"volume":48793,"rsi_14":59.32,"sma_20":39430.0,"sma_60":43188.33,"sma_120":45898.75},{"date":"2026-04-28","open":37622,"high":39956,"low":37622,"close":39194,"volume":135110,"rsi_14":59.66,"sma_20":39425.0,"sma_60":43023.33,"sma_120":44275.83},{"date":"2026-04-29","open":39241,"high":42337,"low":38908,"close":42337,"volume":162441,"rsi_14":74.05,"sma_20":39587.5,"sma_60":43006.67,"sma_120":44275.0},{"date":"2026-04-30","open":41860,"high":44146,"low":41479,"close":43051,"volume":161695,"rsi_14":85.28,"sma_20":39920.0,"sma_60":40915.83,"sma_120":43312.92},{"date":"2026-05-04","open":42861,"high":42908,"low":39384,"close":39860,"volume":108623,"rsi_14":62.55,"sma_20":40040.0,"sma_60":42914.17,"sma_120":44238.75},{"date":"2026-05-06","open":39622,"high":39622,"low":38003,"close":38051,"volume":77667,"rsi_14":54.09,"sma_20":40097.5,"sma_60":42814.17,"sma_120":44194.17},{"date":"2026-05-07","open":38384,"high":38384,"low":37527,"close":38003,"volume":56378,"rsi_14":51.67,"sma_20":40172.5,"sma_60":42712.5,"sma_120":44148.75},{"date":"2026-05-08","open":37670,"high":38241,"low":37098,"close":37813,"volume":62556,"rsi_14":49.05,"sma_20":40157.5,"sma_60":42620.83,"sma_120":44097.92},{"date":"2026-05-11","open":37622,"high":37717,"low":36193,"close":36241,"volume":97374,"rsi_14":44.48,"sma_20":40060.0,"sma_60":42515.0,"sma_120":44030.0},{"date":"2026-05-12","open":37098,"high":37193,"low":34527,"close":35003,"volume":184514,"rsi_14":41.35,"sma_20":39932.5,"sma_60":42379.17,"sma_120":43947.08},{"date":"2026-05-13","open":35193,"high":35193,"low":33145,"close":33336,"volume":142897,"rsi_14":37.5,"sma_20":39742.5,"sma_60":42203.33,"sma_120":43842.5},{"date":"2026-05-14","open":33526,"high":34717,"low":33145,"close":34717,"volume":93901,"rsi_14":43.53,"sma_20":39625.0,"sma_60":42046.67,"sma_120":43765.0},{"date":"2026-05-15","open":35241,"high":35384,"low":33145,"close":33765,"volume":90150,"rsi_14":41.36,"sma_20":39425.0,"sma_60":41865.83,"sma_120":43675.42},{"date":"2026-05-18","open":33479,"high":33669,"low":31622,"close":32384,"volume":100612,"rsi_14":37.06,"sma_20":39127.5,"sma_60":41622.5,"sma_120":43585.0},{"date":"2026-05-19","open":32050,"high":32336,"low":30479,"close":31098,"volume":134484,"rsi_14":33.81,"sma_20":38777.5,"sma_60":41382.5,"sma_120":43485.42},{"date":"2026-05-20","open":30955,"high":31383,"low":29621,"close":30002,"volume":104252,"rsi_14":26.63,"sma_20":38380.0,"sma_60":41120.83,"sma_120":43375.0},{"date":"2026-05-21","open":30050,"high":31193,"low":29812,"close":30288,"volume":104319,"rsi_14":14.16,"sma_20":38005.0,"sma_60":40831.67,"sma_120":43266.25},{"date":"2026-05-22","open":30479,"high":31860,"low":30431,"close":31336,"volume":106595,"rsi_14":15.83,"sma_20":37710.0,"sma_60":40540.0,"sma_120":43163.75},{"date":"2026-05-26","open":31860,"high":31907,"low":29717,"close":29955,"volume":104438,"rsi_14":17.7,"sma_20":37345.0,"sma_60":40227.5,"sma_120":43046.25},{"date":"2026-05-27","open":29717,"high":29907,"low":28383,"close":28764,"volume":131194,"rsi_14":18.45,"sma_20":36895.0,"sma_60":39874.17,"sma_120":42915.42},{"date":"2026-05-28","open":28621,"high":29288,"low":28145,"close":29240,"volume":72526,"rsi_14":21.07,"sma_20":36455.0,"sma_60":39558.33,"sma_120":42798.33},{"date":"2026-05-29","open":29336,"high":29336,"low":28097,"close":29336,"volume":72805,"rsi_14":21.84,"sma_20":35937.5,"sma_60":39302.5,"sma_120":42676.25},{"date":"2026-06-01","open":29383,"high":30193,"low":28336,"close":29621,"volume":65479,"rsi_14":25.95,"sma_20":35270.0,"sma_60":39137.5,"sma_120":42551.67},{"date":"2026-06-02","open":29240,"high":30098,"low":28526,"close":29764,"volume":50033,"rsi_14":29.32,"sma_20":34572.5,"sma_60":38942.5,"sma_120":42426.25},{"date":"2026-06-04","open":29050,"high":29907,"low":28717,"close":29193,"volume":50360,"rsi_14":32.1,"sma_20":34012.5,"sma_60":38737.5,"sma_120":42290.42},{"date":"2026-06-05","open":29812,"high":29907,"low":28383,"close":29288,"volume":39392,"rsi_14":23.61,"sma_20":33552.5,"sma_60":38573.33,"sma_120":42160.42},{"date":"2026-06-08","open":27621,"high":28859,"low":26955,"close":27193,"volume":43105,"rsi_14":21.25,"sma_20":32985.0,"sma_60":38354.17,"sma_120":42007.92},{"date":"2026-06-09","open":27193,"high":28812,"low":27193,"close":28478,"volume":34016,"rsi_14":32.77,"sma_20":32495.0,"sma_60":38128.33,"sma_120":41872.5},{"date":"2026-06-10","open":30098,"high":32003,"low":29860,"close":30669,"volume":112641,"rsi_14":48.25,"sma_20":32202.5,"sma_60":37922.5,"sma_120":41760.0},{"date":"2026-06-11","open":30336,"high":31431,"low":29717,"close":30764,"volume":95829,"rsi_14":53.39,"sma_20":31980.0,"sma_60":37745.0,"sma_120":41647.08},{"date":"2026-06-12","open":31288,"high":32431,"low":31050,"close":31622,"volume":56225,"rsi_14":55.65,"sma_20":31890.0,"sma_60":37595.83,"sma_120":41538.75},{"date":"2026-06-15","open":32384,"high":33336,"low":32241,"close":33288,"volume":45683,"rsi_14":57.85,"sma_20":31815.0,"sma_60":37482.5,"sma_120":41440.83},{"date":"2026-06-16","open":33336,"high":33955,"low":33003,"close":33288,"volume":48591,"rsi_14":65.09,"sma_20":31790.0,"sma_60":37340.83,"sma_120":41346.67},{"date":"2026-06-17","open":33288,"high":33669,"low":32574,"close":33431,"volume":36528,"rsi_14":74.86,"sma_20":32805.0,"sma_60":36420.0,"sma_120":40624.17},{"date":"2026-06-18","open":33098,"high":33288,"low":32003,"close":32241,"volume":48134,"rsi_14":64.0,"sma_20":31905.0,"sma_60":37060.83,"sma_120":41153.33},{"date":"2026-06-19","open":32241,"high":32384,"low":31145,"close":31717,"volume":63163,"rsi_14":60.68,"sma_20":31995.0,"sma_60":36917.5,"sma_120":41050.83},{"date":"2026-06-22","open":31717,"high":32526,"low":30860,"close":30955,"volume":65374,"rsi_14":55.74,"sma_20":32030.0,"sma_60":36740.83,"sma_120":40932.92},{"date":"2026-06-23","open":30574,"high":30955,"low":29526,"close":29574,"volume":72841,"rsi_14":49.26,"sma_20":31937.5,"sma_60":36531.67,"sma_120":40779.17},{"date":"2026-06-24","open":29240,"high":31241,"low":29240,"close":30479,"volume":51506,"rsi_14":54.87,"sma_20":31965.0,"sma_60":36351.67,"sma_120":40635.42},{"date":"2026-06-25","open":30955,"high":31955,"low":30526,"close":30907,"volume":54904,"rsi_14":55.99,"sma_20":32077.5,"sma_60":36177.5,"sma_120":40502.92},{"date":"2026-06-26","open":31193,"high":31193,"low":29526,"close":30050,"volume":55301,"rsi_14":61.63,"sma_20":32120.0,"sma_60":36001.67,"sma_120":40361.67},{"date":"2026-06-29","open":30650,"high":34000,"low":30500,"close":33900,"volume":68075,"rsi_14":64.39,"sma_20":32275.0,"sma_60":35879.17,"sma_120":40247.92},{"date":"2026-06-30","open":33900,"high":34100,"low":32650,"close":32800,"volume":44546,"rsi_14":52.36,"sma_20":32360.0,"sma_60":35739.17,"sma_120":40136.67},{"date":"2026-07-01","open":32950,"high":33500,"low":32500,"close":33100,"volume":56839,"rsi_14":53.1,"sma_20":32452.5,"sma_60":35640.0,"sma_120":40035.83},{"date":"2026-07-02","open":33250,"high":34200,"low":32550,"close":33500,"volume":47828,"rsi_14":51.21,"sma_20":32595.0,"sma_60":35549.17,"sma_120":39947.08},{"date":"2026-07-03","open":33950,"high":34000,"low":33000,"close":33750,"volume":43249,"rsi_14":44.5,"sma_20":32745.0,"sma_60":35465.0,"sma_120":39863.75},{"date":"2026-07-06","open":33950,"high":34550,"low":33100,"close":34200,"volume":45641,"rsi_14":46.7,"sma_20":33027.5,"sma_60":35395.0,"sma_120":39791.25},{"date":"2026-07-07","open":34200,"high":35300,"low":33950,"close":35000,"volume":55532,"rsi_14":49.58,"sma_20":33282.5,"sma_60":35311.67,"sma_120":39722.08},{"date":"2026-07-08","open":35050,"high":35200,"low":33400,"close":34300,"volume":43768,"rsi_14":51.97,"sma_20":33387.5,"sma_60":35216.67,"sma_120":39655.42},{"date":"2026-07-09","open":33350,"high":35200,"low":33350,"close":35200,"volume":71977,"rsi_14":58.05,"sma_20":33532.5,"sma_60":35148.33,"sma_120":39595.42},{"date":"2026-07-10","open":35100,"high":35450,"low":34800,"close":34800,"volume":36163,"rsi_14":60.09,"sma_20":33612.5,"sma_60":35081.67,"sma_120":39529.58},{"date":"2026-07-13","open":34700,"high":35450,"low":34450,"close":34800,"volume":38611,"rsi_14":68.84,"sma_20":33605.0,"sma_60":35015.0,"sma_120":39455.0},{"date":"2026-07-14","open":35250,"high":35750,"low":34600,"close":35100,"volume":56088,"rsi_14":66.67,"sma_20":33612.5,"sma_60":34942.5,"sma_120":39375.83},{"date":"2026-07-15","open":35050,"high":35600,"low":34800,"close":34900,"volume":42746,"rsi_14":63.54,"sma_20":33602.5,"sma_60":34858.33,"sma_120":39295.42},{"date":"2026-07-16","open":35200,"high":36000,"low":34800,"close":35400,"volume":37338,"rsi_14":72.25,"sma_20":33680.0,"sma_60":34787.5,"sma_120":39222.5},{"date":"2026-07-20","open":35600,"high":35900,"low":34650,"close":35700,"volume":40688,"rsi_14":63.64,"sma_20":33800.0,"sma_60":34725.0,"sma_120":39145.83},{"date":"2026-07-21","open":35450,"high":35800,"low":35100,"close":35300,"volume":31486,"rsi_14":71.19,"sma_20":33940.0,"sma_60":34658.33,"sma_120":39068.33},{"date":"2026-07-22","open":35700,"high":36750,"low":35600,"close":36450,"volume":39810,"rsi_14":74.81,"sma_20":34210.0,"sma_60":34619.17,"sma_120":39004.58},{"date":"2026-07-23","open":36150,"high":37650,"low":36100,"close":37550,"volume":47432,"rsi_14":77.18,"sma_20":34487.5,"sma_60":34599.17,"sma_120":38938.75},{"date":"2026-07-24","open":37100,"high":38350,"low":37050,"close":38000,"volume":45237,"rsi_14":77.78,"sma_20":34765.0,"sma_60":34579.17,"sma_120":38883.33},{"date":"2026-07-27","open":38100,"high":39100,"low":37800,"close":38700,"volume":47648,"rsi_14":78.48,"sma_20":35122.5,"sma_60":34565.83,"sma_120":38831.67},{"date":"2026-07-28","open":38250,"high":38550,"low":37500,"close":38100,"volume":51580,"rsi_14":70.13,"sma_20":35332.5,"sma_60":34515.0,"sma_120":38769.17},{"date":"2026-07-29","open":38100,"high":39000,"low":36400,"close":37650,"volume":59791,"rsi_14":72.48,"sma_20":35575.0,"sma_60":34401.67,"sma_120":38696.67},{"date":"2026-07-30","open":38000,"high":39250,"low":37200,"close":39150,"volume":65315,"rsi_14":74.53,"sma_20":35877.5,"sma_60":34300.83,"sma_120":38634.58},{"date":"2026-07-31","open":39150,"high":39450,"low":37950,"close":38900,"volume":60702,"rsi_14":75.95,"sma_20":36147.5,"sma_60":34251.67,"sma_120":38582.92},{"date":"2026-08-03","open":38400,"high":39400,"low":37550,"close":37800,"volume":34034,"rsi_14":66.67,"sma_20":36350.0,"sma_60":34215.83,"sma_120":38515.0},{"date":"2026-08-04","open":37600,"high":39300,"low":37600,"close":39000,"volume":30774,"rsi_14":69.7,"sma_20":36590.0,"sma_60":34200.83,"sma_120":38456.67},{"date":"2026-08-05","open":38650,"high":39850,"low":38650,"close":38650,"volume":27056,"rsi_14":68.66,"sma_20":36772.5,"sma_60":34183.33,"sma_120":38402.08},{"date":"2026-08-06","open":38650,"high":40250,"low":38650,"close":40250,"volume":42872,"rsi_14":71.75,"sma_20":37070.0,"sma_60":34220.0,"sma_120":38367.5},{"date":"2026-08-07","open":39850,"high":41000,"low":39550,"close":40850,"volume":34810,"rsi_14":72.49,"sma_20":37352.5,"sma_60":34288.33,"sma_120":38333.75},{"date":"2026-08-10","open":40650,"high":41250,"low":40350,"close":41200,"volume":35662,"rsi_14":75.88,"sma_20":37672.5,"sma_60":34391.67,"sma_120":38297.5},{"date":"2026-08-11","open":41200,"high":42850,"low":41100,"close":42300,"volume":60608,"rsi_14":75.77,"sma_20":38047.5,"sma_60":34489.17,"sma_120":38267.92},{"date":"2026-08-12","open":42050,"high":42450,"low":39750,"close":39950,"volume":57650,"rsi_14":59.52,"sma_20":38290.0,"sma_60":34564.17,"sma_120":38215.0},{"date":"2026-08-13","open":39850,"high":40000,"low":37250,"close":38050,"volume":100938,"rsi_14":50.18,"sma_20":38447.5,"sma_60":34631.67,"sma_120":38127.08},{"date":"2026-08-14","open":37700,"high":40500,"low":37700,"close":40500,"volume":60279,"rsi_14":55.7,"sma_20":38702.5,"sma_60":34762.5,"sma_120":38072.5},{"date":"2026-08-18","open":40100,"high":41400,"low":39500,"close":39900,"volume":60806,"rsi_14":55.7,"sma_20":38912.5,"sma_60":34902.5,"sma_120":38011.67},{"date":"2026-08-19","open":39300,"high":39900,"low":38300,"close":39450,"volume":47326,"rsi_14":55.7,"sma_20":39120.0,"sma_60":35030.0,"sma_120":37930.83},{"date":"2026-08-20","open":39100,"high":39950,"low":37500,"close":37650,"volume":47687,"rsi_14":45.34,"sma_20":39180.0,"sma_60":35109.17,"sma_120":37824.58},{"date":"2026-08-21","open":37450,"high":38350,"low":37100,"close":38050,"volume":29862,"rsi_14":47.38,"sma_20":39205.0,"sma_60":35219.17,"sma_120":37723.33},{"date":"2026-08-24","open":38000,"high":39250,"low":37850,"close":39150,"volume":40437,"rsi_14":54.15,"sma_20":39262.5,"sma_60":35368.33,"sma_120":37621.25},{"date":"2026-08-25","open":39000,"high":39200,"low":37900,"close":39050,"volume":27420,"rsi_14":50.17,"sma_20":39280.0,"sma_60":35507.5,"sma_120":37532.92},{"date":"2026-08-26","open":39250,"high":40000,"low":38550,"close":39950,"volume":33143,"rsi_14":54.14,"sma_20":39372.5,"sma_60":35660.0,"sma_120":37481.25},{"date":"2026-08-27","open":40000,"high":40000,"low":38450,"close":38850,"volume":33605,"rsi_14":45.39,"sma_20":39432.5,"sma_60":35789.17,"sma_120":37463.33},{"date":"2026-08-28","open":38350,"high":39700,"low":37800,"close":39700,"volume":33854,"rsi_14":46.28,"sma_20":39460.0,"sma_60":35930.0,"sma_120":37436.25},{"date":"2026-08-31","open":39650,"high":39950,"low":38950,"close":39200,"volume":263761,"rsi_14":43.59,"sma_20":39475.0,"sma_60":36072.5,"sma_120":37405.0},{"date":"2026-09-01","open":38750,"high":39350,"low":38300,"close":38400,"volume":26940,"rsi_14":37.25,"sma_20":39505.0,"sma_60":36200.0,"sma_120":37386.67},{"date":"2026-09-02","open":38050,"high":38250,"low":37700,"close":37750,"volume":25131,"rsi_14":41.91,"sma_20":39442.5,"sma_60":36353.33,"sma_120":37353.75},{"date":"2026-09-03","open":37900,"high":38400,"low":36650,"close":37000,"volume":41429,"rsi_14":45.78,"sma_20":39360.0,"sma_60":36471.67,"sma_120":37300.0},{"date":"2026-09-04","open":37450,"high":37900,"low":37200,"close":37400,"volume":24270,"rsi_14":35.1,"sma_20":39217.5,"sma_60":36558.33,"sma_120":37240.42},{"date":"2026-09-07","open":37950,"high":38650,"low":37650,"close":38200,"volume":34839,"rsi_14":41.98,"sma_20":39085.0,"sma_60":36656.67,"sma_120":37200.83},{"date":"2026-09-08","open":38650,"high":39350,"low":38150,"close":38900,"volume":24317,"rsi_14":47.47,"sma_20":38970.0,"sma_60":36751.67,"sma_120":37173.75},{"date":"2026-09-09","open":39200,"high":39200,"low":38600,"close":38950,"volume":19924,"rsi_14":57.14,"sma_20":38802.5,"sma_60":36818.33,"sma_120":37150.42},{"date":"2026-09-10","open":38050,"high":39250,"low":38050,"close":39200,"volume":32827,"rsi_14":56.42,"sma_20":38765.0,"sma_60":36889.17,"sma_120":37115.0},{"date":"2026-09-11","open":38450,"high":39550,"low":38150,"close":39350,"volume":26708,"rsi_14":51.25,"sma_20":38830.0,"sma_60":36960.0,"sma_120":37087.08},{"date":"2026-09-14","open":39000,"high":39750,"low":38550,"close":39250,"volume":23926,"rsi_14":51.25,"sma_20":38767.5,"sma_60":37050.0,"sma_120":37055.42},{"date":"2026-09-15","open":39050,"high":39600,"low":38800,"close":38900,"volume":22675,"rsi_14":42.95,"sma_20":38717.5,"sma_60":37143.33,"sma_120":37030.42},{"date":"2026-09-16","open":39100,"high":39650,"low":38800,"close":39100,"volume":19325,"rsi_14":51.91,"sma_20":38700.0,"sma_60":37253.33,"sma_120":36997.08},{"date":"2026-09-17","open":39650,"high":39650,"low":38150,"close":38950,"volume":19947,"rsi_14":43.59,"sma_20":38765.0,"sma_60":37385.0,"sma_120":36958.33},{"date":"2026-09-18","open":39300,"high":39800,"low":38850,"close":39100,"volume":28679,"rsi_14":49.09,"sma_20":38817.5,"sma_60":37503.33,"sma_120":36927.5},{"date":"2026-09-21","open":38650,"high":39550,"low":38650,"close":39350,"volume":20569,"rsi_14":59.6,"sma_20":38827.5,"sma_60":37618.33,"sma_120":36897.92},{"date":"2026-09-22","open":39300,"high":39800,"low":39300,"close":39350,"volume":19328,"rsi_14":68.97,"sma_20":38845.0,"sma_60":37749.17,"sma_120":36875.42},{"date":"2026-09-23","open":39950,"high":39950,"low":39250,"close":39650,"volume":20952,"rsi_14":84.42,"sma_20":38830.0,"sma_60":37845.0,"sma_120":36862.08},{"date":"2026-09-28","open":39650,"high":41000,"low":39450,"close":40400,"volume":43562,"rsi_14":85.71,"sma_20":38905.0,"sma_60":37970.83,"sma_120":36855.0},{"date":"2026-09-29","open":40850,"high":40900,"low":39650,"close":39750,"volume":23166,"rsi_14":69.14,"sma_20":38907.5,"sma_60":38081.67,"sma_120":36860.83},{"date":"2026-09-30","open":40150,"high":40300,"low":38700,"close":38850,"volume":28339,"rsi_14":49.41,"sma_20":38890.0,"sma_60":38170.83,"sma_120":36860.0},{"date":"2026-10-01","open":39500,"high":39500,"low":38650,"close":38950,"volume":21892,"rsi_14":50.0,"sma_20":38917.5,"sma_60":38257.5,"sma_120":36861.25},{"date":"2026-10-02","open":39200,"high":39750,"low":38700,"close":39550,"volume":22829,"rsi_14":53.76,"sma_20":39007.5,"sma_60":38346.67,"sma_120":36870.83},{"date":"2026-10-06","open":39750,"high":40200,"low":39150,"close":40000,"volume":23279,"rsi_14":56.57,"sma_20":39157.5,"sma_60":38430.0,"sma_120":36870.83},{"date":"2026-10-07","open":39650,"high":40650,"low":39650,"close":40250,"volume":24224,"rsi_14":59.8,"sma_20":39300.0,"sma_60":38529.17,"sma_120":36872.92},{"date":"2026-10-08","open":39800,"high":41050,"low":39750,"close":40500,"volume":37993,"rsi_14":66.0,"sma_20":39415.0,"sma_60":38617.5,"sma_120":36882.92},{"date":"2026-10-12","open":40350,"high":41250,"low":40150,"close":40400,"volume":31358,"rsi_14":63.27,"sma_20":39490.0,"sma_60":38710.83,"sma_120":36896.25},{"date":"2026-10-13","open":40000,"high":40850,"low":39500,"close":40050,"volume":37560,"rsi_14":60.78,"sma_20":39545.0,"sma_60":38798.33,"sma_120":36906.67},{"date":"2026-10-14","open":40900,"high":41350,"low":39950,"close":40100,"volume":31120,"rsi_14":60.0,"sma_20":39590.0,"sma_60":38881.67,"sma_120":36912.08},{"date":"2026-10-15","open":40300,"high":40700,"low":38900,"close":39400,"volume":36603,"rsi_14":50.46,"sma_20":39592.5,"sma_60":38956.67,"sma_120":36907.5},{"date":"2026-10-16","open":40300,"high":40500,"low":39200,"close":39400,"volume":30394,"rsi_14":50.46,"sma_20":39600.0,"sma_60":39023.33,"sma_120":36905.42},{"date":"2026-10-19","open":39250,"high":39400,"low":37950,"close":38800,"volume":42372,"rsi_14":42.61,"sma_20":39595.0,"sma_60":39075.0,"sma_120":36900.0},{"date":"2026-10-20","open":38400,"high":39000,"low":37500,"close":38200,"volume":39159,"rsi_14":30.36,"sma_20":39550.0,"sma_60":39123.33,"sma_120":36890.83},{"date":"2026-10-21","open":38750,"high":39900,"low":38400,"close":38950,"volume":28693,"rsi_14":42.98,"sma_20":39550.0,"sma_60":39165.0,"sma_120":36892.08},{"date":"2026-10-22","open":38400,"high":39500,"low":38300,"close":38600,"volume":39744,"rsi_14":47.57,"sma_20":39525.0,"sma_60":39182.5,"sma_120":36890.83},{"date":"2026-10-23","open":40123,"high":40123,"low":37900,"close":37900,"volume":34088}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":470.06281306059134,"pbr":2.22,"per":80.63,"roa":0.49,"roe":1.19,"grade":"C","comment":"PER 80.95배, ROE 1.19%","revenue":1658307882561.0,"analysis":"PER 81.0배입니다. ROE 1.2%입니다. 시가총액 8954.43억. 매출 1.66조, 영업이익 311.55억.","eps_basis":"TTM","debt_ratio":1.415726906038231,"market_cap":891913320700,"net_income":11927214797.0,"total_debt":567577395867.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.79,"total_assets":968486210587.0,"total_equity":400908814720.0,"profit_margin":0.72,"revenue_basis":"TTM","dividend_yield":3.856,"net_income_basis":"TTM","operating_income":31154841867.0,"operating_margin":1.88,"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":37900.0,"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":173000.0},{"date":"2016-10-25","close":185000.0},{"date":"2016-10-26","close":180500.0},{"date":"2016-10-27","close":180000.0},{"date":"2016-10-28","close":181000.0},{"date":"2016-10-31","close":177500.0},{"date":"2016-11-01","close":176000.0},{"date":"2016-11-02","close":169000.0},{"date":"2016-11-03","close":171500.0},{"date":"2016-11-04","close":178500.0},{"date":"2016-11-07","close":180000.0},{"date":"2016-11-08","close":181000.0},{"date":"2016-11-09","close":180000.0},{"date":"2016-11-10","close":189000.0},{"date":"2016-11-11","close":187000.0},{"date":"2016-11-14","close":185500.0},{"date":"2016-11-15","close":179500.0},{"date":"2016-11-16","close":181000.0},{"date":"2016-11-17","close":180500.0},{"date":"2016-11-18","close":192500.0},{"date":"2016-11-21","close":194500.0},{"date":"2016-11-22","close":197500.0},{"date":"2016-11-23","close":199000.0},{"date":"2016-11-24","close":195000.0},{"date":"2016-11-25","close":193000.0},{"date":"2016-11-28","close":195000.0},{"date":"2016-11-29","close":202000.0},{"date":"2016-11-30","close":206500.0},{"date":"2016-12-01","close":205000.0},{"date":"2016-12-02","close":202000.0},{"date":"2016-12-05","close":194000.0},{"date":"2016-12-06","close":194000.0},{"date":"2016-12-07","close":192000.0},{"date":"2016-12-08","close":200000.0},{"date":"2016-12-09","close":197000.0},{"date":"2016-12-12","close":202500.0},{"date":"2016-12-13","close":203000.0},{"date":"2016-12-14","close":202000.0},{"date":"2016-12-15","close":202000.0},{"date":"2016-12-16","close":200000.0},{"date":"2016-12-19","close":201500.0},{"date":"2016-12-20","close":198000.0},{"date":"2016-12-21","close":192000.0},{"date":"2016-12-22","close":193000.0},{"date":"2016-12-23","close":191000.0},{"date":"2016-12-26","close":186000.0},{"date":"2016-12-27","close":193000.0},{"date":"2016-12-28","close":198000.0},{"date":"2016-12-29","close":199000.0},{"date":"2017-01-02","close":195500.0},{"date":"2017-01-03","close":193000.0},{"date":"2017-01-04","close":191000.0},{"date":"2017-01-05","close":200500.0},{"date":"2017-01-06","close":194500.0},{"date":"2017-01-09","close":191500.0},{"date":"2017-01-10","close":191500.0},{"date":"2017-01-11","close":191500.0},{"date":"2017-01-12","close":194000.0},{"date":"2017-01-13","close":196000.0},{"date":"2017-01-16","close":195000.0},{"date":"2017-01-17","close":198000.0},{"date":"2017-01-18","close":204500.0},{"date":"2017-01-19","close":213000.0},{"date":"2017-01-20","close":211000.0},{"date":"2017-01-23","close":212500.0},{"date":"2017-01-24","close":210000.0},{"date":"2017-01-25","close":203500.0},{"date":"2017-01-26","close":205000.0},{"date":"2017-01-31","close":208500.0},{"date":"2017-02-01","close":216000.0},{"date":"2017-02-02","close":213500.0},{"date":"2017-02-03","close":215500.0},{"date":"2017-02-06","close":214000.0},{"date":"2017-02-07","close":216500.0},{"date":"2017-02-08","close":216500.0},{"date":"2017-02-09","close":218000.0},{"date":"2017-02-10","close":218000.0},{"date":"2017-02-13","close":214000.0},{"date":"2017-02-14","close":214500.0},{"date":"2017-02-15","close":219000.0},{"date":"2017-02-16","close":217000.0},{"date":"2017-02-17","close":213500.0},{"date":"2017-02-20","close":212500.0},{"date":"2017-02-21","close":212000.0},{"date":"2017-02-22","close":218500.0},{"date":"2017-02-23","close":222000.0},{"date":"2017-02-24","close":224000.0},{"date":"2017-02-27","close":222000.0},{"date":"2017-02-28","close":222000.0},{"date":"2017-03-02","close":220500.0},{"date":"2017-03-03","close":219500.0},{"date":"2017-03-06","close":217000.0},{"date":"2017-03-07","close":215500.0},{"date":"2017-03-08","close":212500.0},{"date":"2017-03-09","close":212000.0},{"date":"2017-03-10","close":211500.0},{"date":"2017-03-13","close":206500.0},{"date":"2017-03-14","close":210000.0},{"date":"2017-03-15","close":210500.0},{"date":"2017-03-16","close":212500.0},{"date":"2017-03-17","close":218500.0},{"date":"2017-03-20","close":219500.0},{"date":"2017-03-21","close":221000.0},{"date":"2017-03-22","close":216000.0},{"date":"2017-03-23","close":224000.0},{"date":"2017-03-24","close":224000.0},{"date":"2017-03-27","close":224500.0},{"date":"2017-03-28","close":224000.0},{"date":"2017-03-29","close":224500.0},{"date":"2017-03-30","close":223500.0},{"date":"2017-03-31","close":220000.0},{"date":"2017-04-03","close":224000.0},{"date":"2017-04-04","close":225000.0},{"date":"2017-04-05","close":222000.0},{"date":"2017-04-06","close":222500.0},{"date":"2017-04-07","close":225000.0},{"date":"2017-04-10","close":225000.0},{"date":"2017-04-11","close":228000.0},{"date":"2017-04-12","close":231500.0},{"date":"2017-04-13","close":235000.0},{"date":"2017-04-14","close":235500.0},{"date":"2017-04-17","close":234000.0},{"date":"2017-04-18","close":234500.0},{"date":"2017-04-19","close":229500.0},{"date":"2017-04-20","close":233500.0},{"date":"2017-04-21","close":232500.0},{"date":"2017-04-24","close":226500.0},{"date":"2017-04-25","close":229000.0},{"date":"2017-04-26","close":227500.0},{"date":"2017-04-27","close":223500.0},{"date":"2017-04-28","close":220000.0},{"date":"2017-05-02","close":218500.0},{"date":"2017-05-04","close":221000.0},{"date":"2017-05-08","close":227500.0},{"date":"2017-05-10","close":228000.0},{"date":"2017-05-11","close":228000.0},{"date":"2017-05-12","close":221500.0},{"date":"2017-05-15","close":222500.0},{"date":"2017-05-16","close":218000.0},{"date":"2017-05-17","close":219500.0},{"date":"2017-05-18","close":218000.0},{"date":"2017-05-19","close":219000.0},{"date":"2017-05-22","close":216000.0},{"date":"2017-05-23","close":215500.0},{"date":"2017-05-24","close":215500.0},{"date":"2017-05-25","close":220000.0},{"date":"2017-05-26","close":219500.0},{"date":"2017-05-29","close":219500.0},{"date":"2017-05-30","close":222000.0},{"date":"2017-05-31","close":220000.0},{"date":"2017-06-01","close":210500.0},{"date":"2017-06-02","close":215000.0},{"date":"2017-06-05","close":215500.0},{"date":"2017-06-07","close":212000.0},{"date":"2017-06-08","close":210000.0},{"date":"2017-06-09","close":204000.0},{"date":"2017-06-12","close":205500.0},{"date":"2017-06-13","close":204500.0},{"date":"2017-06-14","close":200000.0},{"date":"2017-06-15","close":203000.0},{"date":"2017-06-16","close":208500.0},{"date":"2017-06-19","close":198000.0},{"date":"2017-06-20","close":189000.0},{"date":"2017-06-21","close":185000.0},{"date":"2017-06-22","close":185000.0},{"date":"2017-06-23","close":185500.0},{"date":"2017-06-26","close":180000.0},{"date":"2017-06-27","close":182000.0},{"date":"2017-06-28","close":184000.0},{"date":"2017-06-29","close":184000.0},{"date":"2017-06-30","close":184000.0},{"date":"2017-07-03","close":183000.0},{"date":"2017-07-04","close":185000.0},{"date":"2017-07-05","close":188500.0},{"date":"2017-07-06","close":187000.0},{"date":"2017-07-07","close":180000.0},{"date":"2017-07-10","close":185500.0},{"date":"2017-07-11","close":181500.0},{"date":"2017-07-12","close":175000.0},{"date":"2017-07-13","close":175000.0},{"date":"2017-07-14","close":181000.0},{"date":"2017-07-17","close":185500.0},{"date":"2017-07-18","close":173500.0},{"date":"2017-07-19","close":170000.0},{"date":"2017-07-20","close":169500.0},{"date":"2017-07-21","close":170000.0},{"date":"2017-07-24","close":170500.0},{"date":"2017-07-25","close":174500.0},{"date":"2017-07-26","close":174500.0},{"date":"2017-07-27","close":180000.0},{"date":"2017-07-28","close":174500.0},{"date":"2017-07-31","close":176000.0},{"date":"2017-08-01","close":176500.0},{"date":"2017-08-02","close":171000.0},{"date":"2017-08-03","close":168500.0},{"date":"2017-08-04","close":171500.0},{"date":"2017-08-07","close":170500.0},{"date":"2017-08-08","close":168500.0},{"date":"2017-08-09","close":170500.0},{"date":"2017-08-10","close":172000.0},{"date":"2017-08-11","close":171500.0},{"date":"2017-08-14","close":171500.0},{"date":"2017-08-16","close":170500.0},{"date":"2017-08-17","close":175000.0},{"date":"2017-08-18","close":173000.0},{"date":"2017-08-21","close":170500.0},{"date":"2017-08-22","close":170500.0},{"date":"2017-08-23","close":171000.0},{"date":"2017-08-24","close":171500.0},{"date":"2017-08-25","close":173000.0},{"date":"2017-08-28","close":175500.0},{"date":"2017-08-29","close":175000.0},{"date":"2017-08-30","close":174500.0},{"date":"2017-08-31","close":170000.0},{"date":"2017-09-01","close":168000.0},{"date":"2017-09-04","close":161000.0},{"date":"2017-09-05","close":161000.0},{"date":"2017-09-06","close":156500.0},{"date":"2017-09-07","close":154000.0},{"date":"2017-09-08","close":153500.0},{"date":"2017-09-11","close":155500.0},{"date":"2017-09-12","close":154000.0},{"date":"2017-09-13","close":150000.0},{"date":"2017-09-14","close":150000.0},{"date":"2017-09-15","close":149000.0},{"date":"2017-09-18","close":159000.0},{"date":"2017-09-19","close":161000.0},{"date":"2017-09-20","close":159500.0},{"date":"2017-09-21","close":156500.0},{"date":"2017-09-22","close":156000.0},{"date":"2017-09-25","close":150000.0},{"date":"2017-09-26","close":153500.0},{"date":"2017-09-27","close":151000.0},{"date":"2017-09-28","close":150500.0},{"date":"2017-09-29","close":151500.0},{"date":"2017-10-10","close":156000.0},{"date":"2017-10-11","close":155000.0},{"date":"2017-10-12","close":157000.0},{"date":"2017-10-13","close":157500.0},{"date":"2017-10-16","close":175500.0},{"date":"2017-10-17","close":177500.0},{"date":"2017-10-18","close":178500.0},{"date":"2017-10-19","close":173000.0},{"date":"2017-10-20","close":167500.0},{"date":"2017-10-23","close":168000.0},{"date":"2017-10-24","close":171500.0},{"date":"2017-10-25","close":180000.0},{"date":"2017-10-26","close":179000.0},{"date":"2017-10-27","close":179500.0},{"date":"2017-10-30","close":170500.0},{"date":"2017-10-31","close":170500.0},{"date":"2017-11-01","close":167000.0},{"date":"2017-11-02","close":171500.0},{"date":"2017-11-03","close":170500.0},{"date":"2017-11-06","close":166000.0},{"date":"2017-11-07","close":165000.0},{"date":"2017-11-08","close":163500.0},{"date":"2017-11-09","close":166500.0},{"date":"2017-11-10","close":168000.0},{"date":"2017-11-13","close":167500.0},{"date":"2017-11-14","close":165500.0},{"date":"2017-11-15","close":166500.0},{"date":"2017-11-16","close":169000.0},{"date":"2017-11-17","close":167000.0},{"date":"2017-11-20","close":168000.0},{"date":"2017-11-21","close":168500.0},{"date":"2017-11-22","close":167500.0},{"date":"2017-11-23","close":168000.0},{"date":"2017-11-24","close":167500.0},{"date":"2017-11-27","close":183000.0},{"date":"2017-11-28","close":185500.0},{"date":"2017-11-29","close":182500.0},{"date":"2017-11-30","close":183500.0},{"date":"2017-12-01","close":180500.0},{"date":"2017-12-04","close":179000.0},{"date":"2017-12-05","close":183000.0},{"date":"2017-12-06","close":182500.0},{"date":"2017-12-07","close":183000.0},{"date":"2017-12-08","close":173000.0},{"date":"2017-12-11","close":177000.0},{"date":"2017-12-12","close":180000.0},{"date":"2017-12-13","close":183000.0},{"date":"2017-12-14","close":183000.0},{"date":"2017-12-15","close":182000.0},{"date":"2017-12-18","close":183500.0},{"date":"2017-12-19","close":179500.0},{"date":"2017-12-20","close":181000.0},{"date":"2017-12-21","close":179000.0},{"date":"2017-12-22","close":181000.0},{"date":"2017-12-26","close":182000.0},{"date":"2017-12-27","close":179000.0},{"date":"2017-12-28","close":180000.0},{"date":"2018-01-02","close":124843.7422},{"date":"2018-01-03","close":122416.2656},{"date":"2018-01-04","close":119295.125},{"date":"2018-01-05","close":113052.9609},{"date":"2018-01-08","close":114093.3438},{"date":"2018-01-09","close":117908.0078},{"date":"2018-01-10","close":118601.5859},{"date":"2018-01-11","close":120335.5078},{"date":"2018-01-12","close":118601.5859},{"date":"2018-01-15","close":120335.5078},{"date":"2018-01-16","close":120682.2969},{"date":"2018-01-17","close":116867.6484},{"date":"2018-01-18","close":118601.5859},{"date":"2018-01-19","close":124843.7422},{"date":"2018-01-22","close":120682.2969},{"date":"2018-01-23","close":121029.0938},{"date":"2018-01-24","close":118254.7734},{"date":"2018-01-25","close":118254.7734},{"date":"2018-01-26","close":118601.5859},{"date":"2018-01-29","close":117908.0078},{"date":"2018-01-30","close":117214.4297},{"date":"2018-01-31","close":118254.7734},{"date":"2018-02-01","close":117214.4297},{"date":"2018-02-02","close":115827.2656},{"date":"2018-02-05","close":116520.8281},{"date":"2018-02-06","close":107504.3516},{"date":"2018-02-07","close":112359.375},{"date":"2018-02-08","close":107851.1406},{"date":"2018-02-09","close":103342.8984},{"date":"2018-02-12","close":103689.6797},{"date":"2018-02-13","close":101608.9688},{"date":"2018-02-14","close":98834.6562},{"date":"2018-02-19","close":104383.2578},{"date":"2018-02-20","close":104036.4766},{"date":"2018-02-21","close":106810.7734},{"date":"2018-02-22","close":107504.3516},{"date":"2018-02-23","close":108197.9297},{"date":"2018-02-26","close":106463.9844},{"date":"2018-02-27","close":107851.1406},{"date":"2018-02-28","close":103689.6797},{"date":"2018-03-02","close":104383.2578},{"date":"2018-03-05","close":105423.6328},{"date":"2018-03-06","close":107157.5625},{"date":"2018-03-07","close":107851.1406},{"date":"2018-03-08","close":107157.5625},{"date":"2018-03-09","close":109931.8828},{"date":"2018-03-12","close":109585.0859},{"date":"2018-03-13","close":107851.1406},{"date":"2018-03-14","close":104383.2578},{"date":"2018-03-15","close":104730.0391},{"date":"2018-03-16","close":103342.8984},{"date":"2018-03-19","close":102649.3047},{"date":"2018-03-20","close":102649.3047},{"date":"2018-03-21","close":103342.8984},{"date":"2018-03-22","close":104383.2578},{"date":"2018-03-23","close":102302.5156},{"date":"2018-03-26","close":101608.9688},{"date":"2018-03-27","close":103342.8984},{"date":"2018-03-28","close":102649.3047},{"date":"2018-03-29","close":104036.4766},{"date":"2018-03-30","close":107157.5625},{"date":"2018-04-02","close":107504.3516},{"date":"2018-04-03","close":107157.5625},{"date":"2018-04-04","close":106117.2031},{"date":"2018-04-05","close":106463.9844},{"date":"2018-04-06","close":104036.4766},{"date":"2018-04-09","close":104036.4766},{"date":"2018-04-10","close":103342.8984},{"date":"2018-04-11","close":103342.8984},{"date":"2018-04-12","close":103342.8984},{"date":"2018-04-13","close":102649.3047},{"date":"2018-04-16","close":101955.7344},{"date":"2018-04-17","close":86350.2734},{"date":"2018-04-18","close":84616.3359},{"date":"2018-04-19","close":82535.6016},{"date":"2018-04-20","close":83229.1719},{"date":"2018-04-23","close":83575.9688},{"date":"2018-04-24","close":84269.5547},{"date":"2018-04-25","close":84963.1172},{"date":"2018-04-26","close":83229.1719},{"date":"2018-04-27","close":79761.2891},{"date":"2018-04-30","close":80801.6641},{"date":"2018-05-02","close":80801.6641},{"date":"2018-05-03","close":79761.2891},{"date":"2018-05-04","close":77680.5625},{"date":"2018-05-08","close":73865.8984},{"date":"2018-05-09","close":75946.6172},{"date":"2018-05-10","close":76293.4219},{"date":"2018-05-11","close":77680.5625},{"date":"2018-05-14","close":76640.2031},{"date":"2018-05-15","close":76293.4219},{"date":"2018-05-16","close":75599.8359},{"date":"2018-05-17","close":75253.0547},{"date":"2018-05-18","close":77680.5625},{"date":"2018-05-21","close":77680.5625},{"date":"2018-05-23","close":77680.5625},{"date":"2018-05-24","close":77680.5625},{"date":"2018-05-25","close":76640.2031},{"date":"2018-05-28","close":77680.5625},{"date":"2018-05-29","close":77333.7734},{"date":"2018-05-30","close":78374.1328},{"date":"2018-05-31","close":78374.1328},{"date":"2018-06-01","close":76986.9844},{"date":"2018-06-04","close":79414.5156},{"date":"2018-06-05","close":79761.2891},{"date":"2018-06-07","close":80454.8672},{"date":"2018-06-08","close":80454.8672},{"date":"2018-06-11","close":79761.2891},{"date":"2018-06-12","close":80108.0781},{"date":"2018-06-14","close":80454.8672},{"date":"2018-06-15","close":80108.0781},{"date":"2018-06-18","close":80454.8672},{"date":"2018-06-19","close":78720.9219},{"date":"2018-06-20","close":76293.4219},{"date":"2018-06-21","close":73519.1172},{"date":"2018-06-22","close":74559.4766},{"date":"2018-06-25","close":73172.3125},{"date":"2018-06-26","close":73519.1172},{"date":"2018-06-27","close":75599.8359},{"date":"2018-06-28","close":74212.6719},{"date":"2018-06-29","close":72825.5234},{"date":"2018-07-02","close":72478.7422},{"date":"2018-07-03","close":72478.7422},{"date":"2018-07-04","close":73172.3125},{"date":"2018-07-05","close":72825.5234},{"date":"2018-07-06","close":72478.7422},{"date":"2018-07-09","close":73172.3125},{"date":"2018-07-10","close":72825.5234},{"date":"2018-07-11","close":72131.9531},{"date":"2018-07-12","close":72825.5234},{"date":"2018-07-13","close":74212.6719},{"date":"2018-07-16","close":74906.2656},{"date":"2018-07-17","close":76986.9844},{"date":"2018-07-18","close":72478.7422},{"date":"2018-07-19","close":71785.1641},{"date":"2018-07-20","close":66028.4766},{"date":"2018-07-23","close":69080.2188},{"date":"2018-07-24","close":66097.8359},{"date":"2018-07-25","close":67207.5547},{"date":"2018-07-26","close":66999.4922},{"date":"2018-07-27","close":65681.6953},{"date":"2018-07-30","close":65889.7578},{"date":"2018-07-31","close":66860.7734},{"date":"2018-08-01","close":67138.1953},{"date":"2018-08-02","close":67138.1953},{"date":"2018-08-03","close":67762.4219},{"date":"2018-08-06","close":68247.9297},{"date":"2018-08-07","close":68039.8516},{"date":"2018-08-08","close":69357.6484},{"date":"2018-08-09","close":70398.0156},{"date":"2018-08-10","close":70051.2344},{"date":"2018-08-13","close":69704.4297},{"date":"2018-08-14","close":66305.9062},{"date":"2018-08-16","close":63809.0352},{"date":"2018-08-17","close":63462.2539},{"date":"2018-08-20","close":63462.2539},{"date":"2018-08-21","close":64571.9766},{"date":"2018-08-22","close":63739.6914},{"date":"2018-08-23","close":60826.6484},{"date":"2018-08-24","close":60757.3008},{"date":"2018-08-27","close":60341.1484},{"date":"2018-08-28","close":59855.6523},{"date":"2018-08-29","close":60133.0742},{"date":"2018-08-30","close":59370.1484},{"date":"2018-08-31","close":57220.0625},{"date":"2018-09-03","close":57428.1328},{"date":"2018-09-04","close":57983.0},{"date":"2018-09-05","close":59370.1484},{"date":"2018-09-06","close":59439.5039},{"date":"2018-09-07","close":58607.2148},{"date":"2018-09-10","close":59786.293},{"date":"2018-09-11","close":59994.3672},{"date":"2018-09-12","close":58954.0039},{"date":"2018-09-13","close":61797.6523},{"date":"2018-09-14","close":61242.8086},{"date":"2018-09-17","close":60549.2188},{"date":"2018-09-18","close":60826.6484},{"date":"2018-09-19","close":59439.5039},{"date":"2018-09-20","close":55832.9023},{"date":"2018-09-21","close":56110.3359},{"date":"2018-09-27","close":54861.9062},{"date":"2018-09-28","close":53127.9648},{"date":"2018-10-01","close":52087.6016},{"date":"2018-10-02","close":51602.0938},{"date":"2018-10-04","close":49868.1523},{"date":"2018-10-05","close":47995.4883},{"date":"2018-10-08","close":47718.0625},{"date":"2018-10-10","close":47232.5586},{"date":"2018-10-11","close":44319.5391},{"date":"2018-10-12","close":43071.0977},{"date":"2018-10-15","close":42585.5938},{"date":"2018-10-16","close":33569.0977},{"date":"2018-10-17","close":33326.3477},{"date":"2018-10-18","close":34540.1094},{"date":"2018-10-19","close":34886.8984},{"date":"2018-10-22","close":35580.4727},{"date":"2018-10-23","close":34817.5391},{"date":"2018-10-24","close":34886.8984},{"date":"2018-10-25","close":33985.2539},{"date":"2018-10-26","close":34748.1836},{"date":"2018-10-29","close":33014.2383},{"date":"2018-10-30","close":33915.8906},{"date":"2018-10-31","close":33881.2109},{"date":"2018-11-01","close":34886.8984},{"date":"2018-11-02","close":35788.5469},{"date":"2018-11-05","close":34886.8984},{"date":"2018-11-06","close":35927.2617},{"date":"2018-11-07","close":36551.4805},{"date":"2018-11-08","close":35927.2617},{"date":"2018-11-09","close":35857.9023},{"date":"2018-11-12","close":34505.4336},{"date":"2018-11-13","close":35649.8281},{"date":"2018-11-14","close":35511.1172},{"date":"2018-11-15","close":37453.1328},{"date":"2018-11-16","close":37591.8398},{"date":"2018-11-19","close":40504.8672},{"date":"2018-11-20","close":40227.4336},{"date":"2018-11-21","close":39117.707},{"date":"2018-11-22","close":38285.418},{"date":"2018-11-23","close":37314.4219},{"date":"2018-11-26","close":36967.6289},{"date":"2018-11-27","close":38701.5664},{"date":"2018-11-28","close":40782.2969},{"date":"2018-11-29","close":42169.4531},{"date":"2018-11-30","close":40643.5859},{"date":"2018-12-03","close":42308.168},{"date":"2018-12-04","close":44666.3281},{"date":"2018-12-05","close":43834.0312},{"date":"2018-12-06","close":42585.5938},{"date":"2018-12-07","close":41961.3789},{"date":"2018-12-10","close":41406.5117},{"date":"2018-12-11","close":42169.4531},{"date":"2018-12-12","close":42585.5938},{"date":"2018-12-13","close":42654.957},{"date":"2018-12-14","close":42446.8867},{"date":"2018-12-17","close":42932.3828},{"date":"2018-12-18","close":41683.9414},{"date":"2018-12-19","close":44666.3281},{"date":"2018-12-20","close":47093.8438},{"date":"2018-12-21","close":47509.9922},{"date":"2018-12-24","close":46469.6211},{"date":"2018-12-26","close":45637.332},{"date":"2018-12-27","close":48463.1719},{"date":"2018-12-28","close":47615.4219},{"date":"2019-01-02","close":47827.3555},{"date":"2019-01-03","close":46626.3711},{"date":"2019-01-04","close":48039.293},{"date":"2019-01-07","close":46767.668},{"date":"2019-01-08","close":44718.9297},{"date":"2019-01-09","close":47050.25},{"date":"2019-01-10","close":47474.1328},{"date":"2019-01-11","close":50299.9688},{"date":"2019-01-14","close":50158.6797},{"date":"2019-01-15","close":51642.25},{"date":"2019-01-16","close":49240.2734},{"date":"2019-01-17","close":48604.4648},{"date":"2019-01-18","close":49381.5664},{"date":"2019-01-21","close":50794.4922},{"date":"2019-01-22","close":52278.0508},{"date":"2019-01-23","close":52136.7617},{"date":"2019-01-24","close":51924.8203},{"date":"2019-01-25","close":51500.9492},{"date":"2019-01-28","close":50370.6133},{"date":"2019-01-29","close":50441.2578},{"date":"2019-01-30","close":50299.9688},{"date":"2019-01-31","close":50723.8398},{"date":"2019-02-01","close":52136.7617},{"date":"2019-02-07","close":50370.6133},{"date":"2019-02-08","close":50865.1367},{"date":"2019-02-11","close":53549.6914},{"date":"2019-02-12","close":53549.6914},{"date":"2019-02-13","close":55669.0703},{"date":"2019-02-14","close":57293.9141},{"date":"2019-02-15","close":58565.5508},{"date":"2019-02-18","close":62168.4922},{"date":"2019-02-19","close":59766.5352},{"date":"2019-02-20","close":59695.8906},{"date":"2019-02-21","close":61956.5625},{"date":"2019-02-22","close":63157.5469},{"date":"2019-02-25","close":62945.5977},{"date":"2019-02-26","close":62168.4922},{"date":"2019-02-27","close":63652.0664},{"date":"2019-02-28","close":63440.1211},{"date":"2019-03-04","close":64217.2383},{"date":"2019-03-05","close":65912.7344},{"date":"2019-03-06","close":63722.7266},{"date":"2019-03-07","close":64711.7656},{"date":"2019-03-08","close":63440.1211},{"date":"2019-03-11","close":63864.0117},{"date":"2019-03-12","close":62733.668},{"date":"2019-03-13","close":63086.8945},{"date":"2019-03-14","close":64287.8828},{"date":"2019-03-15","close":63581.4141},{"date":"2019-03-18","close":65630.1641},{"date":"2019-03-19","close":65912.7344},{"date":"2019-03-20","close":64782.418},{"date":"2019-03-21","close":63298.832},{"date":"2019-03-22","close":59837.1797},{"date":"2019-03-25","close":59625.2461},{"date":"2019-03-26","close":62804.3047},{"date":"2019-03-27","close":64923.707},{"date":"2019-03-28","close":64499.8203},{"date":"2019-03-29","close":64853.0391},{"date":"2019-04-01","close":70999.25},{"date":"2019-04-02","close":68526.6328},{"date":"2019-04-03","close":67325.6562},{"date":"2019-04-04","close":67255.0078},{"date":"2019-04-05","close":66265.9609},{"date":"2019-04-08","close":67043.0781},{"date":"2019-04-09","close":66336.6094},{"date":"2019-04-10","close":66336.6094},{"date":"2019-04-11","close":70646.0234},{"date":"2019-04-12","close":70646.0234},{"date":"2019-04-15","close":69798.2734},{"date":"2019-04-16","close":69233.1016},{"date":"2019-04-17","close":72058.9531},{"date":"2019-04-18","close":71352.4922},{"date":"2019-04-19","close":71705.7188},{"date":"2019-04-22","close":70504.7344},{"date":"2019-04-23","close":72765.3906},{"date":"2019-04-24","close":75238.0156},{"date":"2019-04-25","close":75591.2422},{"date":"2019-04-26","close":76297.7109},{"date":"2019-04-29","close":71705.7188},{"date":"2019-04-30","close":72765.3906},{"date":"2019-05-02","close":71705.7188},{"date":"2019-05-03","close":69939.5625},{"date":"2019-05-07","close":69233.1016},{"date":"2019-05-08","close":66689.8516},{"date":"2019-05-09","close":62168.4922},{"date":"2019-05-10","close":63369.4844},{"date":"2019-05-13","close":61179.4492},{"date":"2019-05-14","close":61462.0391},{"date":"2019-05-15","close":62309.7969},{"date":"2019-05-16","close":61391.3984},{"date":"2019-05-17","close":60684.9336},{"date":"2019-05-20","close":60826.2305},{"date":"2019-05-21","close":60614.2852},{"date":"2019-05-22","close":62521.7227},{"date":"2019-05-23","close":64075.9414},{"date":"2019-05-24","close":62380.4453},{"date":"2019-05-27","close":61744.6172},{"date":"2019-05-28","close":64499.8203},{"date":"2019-05-29","close":59413.3047},{"date":"2019-05-30","close":56658.1016},{"date":"2019-05-31","close":57435.207},{"date":"2019-06-03","close":58636.2031},{"date":"2019-06-04","close":58848.125},{"date":"2019-06-05","close":58636.2031},{"date":"2019-06-07","close":58848.125},{"date":"2019-06-10","close":54609.375},{"date":"2019-06-11","close":53549.6914},{"date":"2019-06-12","close":53973.5703},{"date":"2019-06-13","close":52843.2305},{"date":"2019-06-14","close":52207.4062},{"date":"2019-06-17","close":51500.9492},{"date":"2019-06-18","close":51571.5898},{"date":"2019-06-19","close":51430.2969},{"date":"2019-06-20","close":51924.8203},{"date":"2019-06-21","close":51854.1797},{"date":"2019-06-24","close":51500.9492},{"date":"2019-06-25","close":51571.5898},{"date":"2019-06-26","close":50653.1992},{"date":"2019-06-27","close":50935.7852},{"date":"2019-06-28","close":51783.5352},{"date":"2019-07-01","close":49310.9258},{"date":"2019-07-02","close":51077.0664},{"date":"2019-07-03","close":50229.3203},{"date":"2019-07-04","close":48816.4062},{"date":"2019-07-05","close":49734.8008},{"date":"2019-07-08","close":48887.043},{"date":"2019-07-09","close":47332.8359},{"date":"2019-07-10","close":48533.8125},{"date":"2019-07-11","close":48957.6914},{"date":"2019-07-12","close":48604.4648},{"date":"2019-07-15","close":48392.5273},{"date":"2019-07-16","close":49098.9883},{"date":"2019-07-17","close":47403.4805},{"date":"2019-07-18","close":48180.5898},{"date":"2019-07-19","close":50017.3906},{"date":"2019-07-22","close":48533.8125},{"date":"2019-07-23","close":50017.3906},{"date":"2019-07-24","close":48463.1719},{"date":"2019-07-25","close":47544.7695},{"date":"2019-07-26","close":47898.0078},{"date":"2019-07-29","close":40268.2344},{"date":"2019-07-30","close":43023.4297},{"date":"2019-07-31","close":42952.7852},{"date":"2019-08-01","close":42952.7852},{"date":"2019-08-02","close":43729.8867},{"date":"2019-08-05","close":43164.7227},{"date":"2019-08-06","close":41751.7969},{"date":"2019-08-07","close":42811.4961},{"date":"2019-08-08","close":44295.0547},{"date":"2019-08-09","close":44930.8672},{"date":"2019-08-12","close":47474.1328},{"date":"2019-08-13","close":45990.5586},{"date":"2019-08-14","close":45566.6836},{"date":"2019-08-16","close":44012.4727},{"date":"2019-08-19","close":45072.1602},{"date":"2019-08-20","close":45425.3906},{"date":"2019-08-21","close":44648.2852},{"date":"2019-08-22","close":44718.9297},{"date":"2019-08-23","close":44789.582},{"date":"2019-08-26","close":44506.9883},{"date":"2019-08-27","close":43376.6602},{"date":"2019-08-28","close":43659.2422},{"date":"2019-08-29","close":42670.1953},{"date":"2019-08-30","close":42670.1953},{"date":"2019-09-02","close":42882.1367},{"date":"2019-09-03","close":44012.4727},{"date":"2019-09-04","close":43941.8242},{"date":"2019-09-05","close":43376.6602},{"date":"2019-09-06","close":42952.7852},{"date":"2019-09-09","close":43659.2422},{"date":"2019-09-10","close":43941.8242},{"date":"2019-09-11","close":45566.6836},{"date":"2019-09-16","close":45637.332},{"date":"2019-09-17","close":45354.7422},{"date":"2019-09-18","close":45213.4531},{"date":"2019-09-19","close":44718.9297},{"date":"2019-09-20","close":44153.7617},{"date":"2019-09-23","close":44153.7617},{"date":"2019-09-24","close":44224.4062},{"date":"2019-09-25","close":43235.3711},{"date":"2019-09-26","close":42175.6758},{"date":"2019-09-27","close":42246.3164},{"date":"2019-09-30","close":42387.6055},{"date":"2019-10-01","close":42952.7852},{"date":"2019-10-02","close":42246.3164},{"date":"2019-10-04","close":41469.2148},{"date":"2019-10-07","close":41963.7383},{"date":"2019-10-08","close":41327.9258},{"date":"2019-10-10","close":40550.8203},{"date":"2019-10-11","close":40197.5859},{"date":"2019-10-14","close":40550.8203},{"date":"2019-10-15","close":42034.3828},{"date":"2019-10-16","close":41469.2148},{"date":"2019-10-17","close":41681.1523},{"date":"2019-10-18","close":41751.7969},{"date":"2019-10-21","close":41681.1523},{"date":"2019-10-22","close":42034.3828},{"date":"2019-10-23","close":41681.1523},{"date":"2019-10-24","close":41610.5078},{"date":"2019-10-25","close":42811.4961},{"date":"2019-10-28","close":45425.3906},{"date":"2019-10-29","close":44295.0547},{"date":"2019-10-30","close":43447.3086},{"date":"2019-10-31","close":44789.582},{"date":"2019-11-01","close":45284.0977},{"date":"2019-11-04","close":45425.3906},{"date":"2019-11-05","close":45425.3906},{"date":"2019-11-06","close":46202.5},{"date":"2019-11-07","close":45566.6836},{"date":"2019-11-08","close":45001.5156},{"date":"2019-11-11","close":44648.2852},{"date":"2019-11-12","close":44506.9883},{"date":"2019-11-13","close":43447.3086},{"date":"2019-11-14","close":43941.8242},{"date":"2019-11-15","close":44436.3438},{"date":"2019-11-18","close":43306.0117},{"date":"2019-11-19","close":42670.1953},{"date":"2019-11-20","close":42599.5508},{"date":"2019-11-21","close":42316.9688},{"date":"2019-11-22","close":42740.8438},{"date":"2019-11-25","close":45072.1602},{"date":"2019-11-26","close":44860.2266},{"date":"2019-11-27","close":44224.4062},{"date":"2019-11-28","close":44295.0547},{"date":"2019-11-29","close":45001.5156},{"date":"2019-12-02","close":45001.5156},{"date":"2019-12-03","close":43588.5938},{"date":"2019-12-04","close":42740.8438},{"date":"2019-12-05","close":42387.6055},{"date":"2019-12-06","close":43729.8867},{"date":"2019-12-09","close":43306.0117},{"date":"2019-12-10","close":42387.6055},{"date":"2019-12-11","close":42316.9688},{"date":"2019-12-12","close":42882.1367},{"date":"2019-12-13","close":44295.0547},{"date":"2019-12-16","close":45284.0977},{"date":"2019-12-17","close":44930.8672},{"date":"2019-12-18","close":43941.8242},{"date":"2019-12-19","close":44012.4727},{"date":"2019-12-20","close":44295.0547},{"date":"2019-12-23","close":44365.707},{"date":"2019-12-24","close":44153.7617},{"date":"2019-12-26","close":44365.707},{"date":"2019-12-27","close":45013.9062},{"date":"2019-12-30","close":44797.8359},{"date":"2020-01-02","close":48038.8359},{"date":"2020-01-03","close":49983.4375},{"date":"2020-01-06","close":49767.375},{"date":"2020-01-07","close":53152.4102},{"date":"2020-01-08","close":54088.7148},{"date":"2020-01-09","close":54088.7148},{"date":"2020-01-10","close":52360.1719},{"date":"2020-01-13","close":54304.7812},{"date":"2020-01-14","close":54232.75},{"date":"2020-01-15","close":56609.4844},{"date":"2020-01-16","close":55385.1133},{"date":"2020-01-17","close":54520.8398},{"date":"2020-01-20","close":54880.9609},{"date":"2020-01-21","close":53368.4844},{"date":"2020-01-22","close":53872.6445},{"date":"2020-01-23","close":53368.4844},{"date":"2020-01-28","close":51279.8359},{"date":"2020-01-29","close":52360.1719},{"date":"2020-01-30","close":51207.8164},{"date":"2020-01-31","close":51351.8594},{"date":"2020-02-03","close":51135.7969},{"date":"2020-02-04","close":53584.5547},{"date":"2020-02-05","close":54592.8711},{"date":"2020-02-06","close":55529.1602},{"date":"2020-02-07","close":55529.1602},{"date":"2020-02-10","close":54232.75},{"date":"2020-02-11","close":53440.5078},{"date":"2020-02-12","close":52000.0625},{"date":"2020-02-13","close":51207.8164},{"date":"2020-02-14","close":49911.4141},{"date":"2020-02-17","close":51928.0391},{"date":"2020-02-18","close":51423.8828},{"date":"2020-02-19","close":50199.5},{"date":"2020-02-20","close":49191.1914},{"date":"2020-02-21","close":47750.7461},{"date":"2020-02-24","close":45446.0312},{"date":"2020-02-25","close":46310.3008},{"date":"2020-02-26","close":45878.168},{"date":"2020-02-27","close":47030.5273},{"date":"2020-02-28","close":46094.2305},{"date":"2020-03-02","close":45446.0312},{"date":"2020-03-03","close":45229.9727},{"date":"2020-03-04","close":46958.5078},{"date":"2020-03-05","close":48038.8359},{"date":"2020-03-06","close":46958.5078},{"date":"2020-03-09","close":46958.5078},{"date":"2020-03-10","close":46454.3477},{"date":"2020-03-11","close":45013.9062},{"date":"2020-03-12","close":45013.9062},{"date":"2020-03-13","close":40548.5195},{"date":"2020-03-16","close":41772.9023},{"date":"2020-03-17","close":46382.3281},{"date":"2020-03-18","close":44437.7266},{"date":"2020-03-19","close":37019.4336},{"date":"2020-03-20","close":38747.9727},{"date":"2020-03-23","close":33742.4297},{"date":"2020-03-24","close":35290.9023},{"date":"2020-03-25","close":37595.6133},{"date":"2020-03-26","close":37163.4766},{"date":"2020-03-27","close":37019.4336},{"date":"2020-03-30","close":36731.3516},{"date":"2020-03-31","close":36227.1875},{"date":"2020-04-01","close":36731.3516},{"date":"2020-04-02","close":37955.7227},{"date":"2020-04-03","close":37595.6133},{"date":"2020-04-06","close":39180.0977},{"date":"2020-04-07","close":43069.2969},{"date":"2020-04-08","close":44293.6836},{"date":"2020-04-09","close":45013.9062},{"date":"2020-04-10","close":43789.5312},{"date":"2020-04-13","close":43141.3281},{"date":"2020-04-14","close":44077.6172},{"date":"2020-04-16","close":44725.8164},{"date":"2020-04-17","close":45950.1914},{"date":"2020-04-20","close":48615.0156},{"date":"2020-04-21","close":51351.8594},{"date":"2020-04-22","close":51063.7656},{"date":"2020-04-23","close":51279.8359},{"date":"2020-04-24","close":50487.5938},{"date":"2020-04-27","close":53080.3945},{"date":"2020-04-28","close":52504.2148},{"date":"2020-04-29","close":52432.1914},{"date":"2020-05-04","close":51207.8164},{"date":"2020-05-06","close":51495.9102},{"date":"2020-05-07","close":51928.0391},{"date":"2020-05-08","close":54520.8398},{"date":"2020-05-11","close":55385.1133},{"date":"2020-05-12","close":57761.8359},{"date":"2020-05-13","close":61939.1172},{"date":"2020-05-14","close":64099.8047},{"date":"2020-05-15","close":62659.3555},{"date":"2020-05-18","close":59994.5234},{"date":"2020-05-19","close":60858.7969},{"date":"2020-05-20","close":61579.0195},{"date":"2020-05-21","close":62515.3086},{"date":"2020-05-22","close":60930.8203},{"date":"2020-05-25","close":60786.7773},{"date":"2020-05-26","close":63163.5078},{"date":"2020-05-27","close":59634.4219},{"date":"2020-05-28","close":59994.5234},{"date":"2020-05-29","close":60930.8203},{"date":"2020-06-01","close":62011.1523},{"date":"2020-06-02","close":68421.1328},{"date":"2020-06-03","close":64747.9883},{"date":"2020-06-04","close":65612.2656},{"date":"2020-06-05","close":65396.207},{"date":"2020-06-08","close":64243.8398},{"date":"2020-06-09","close":65540.25},{"date":"2020-06-10","close":65396.207},{"date":"2020-06-11","close":64387.8906},{"date":"2020-06-12","close":61434.9688},{"date":"2020-06-15","close":57689.8125},{"date":"2020-06-16","close":62803.3906},{"date":"2020-06-17","close":62155.2031},{"date":"2020-06-18","close":64027.7734},{"date":"2020-06-19","close":63955.7578},{"date":"2020-06-22","close":63451.5977},{"date":"2020-06-23","close":62875.4141},{"date":"2020-06-24","close":62659.3555},{"date":"2020-06-25","close":60858.7969},{"date":"2020-06-26","close":63523.6211},{"date":"2020-06-29","close":60858.7969},{"date":"2020-06-30","close":62083.1758},{"date":"2020-07-01","close":65396.207},{"date":"2020-07-02","close":65036.0977},{"date":"2020-07-03","close":68925.2812},{"date":"2020-07-06","close":66764.6172},{"date":"2020-07-07","close":66836.6406},{"date":"2020-07-08","close":68133.0391},{"date":"2020-07-09","close":79944.6875},{"date":"2020-07-10","close":79944.6875},{"date":"2020-07-13","close":81025.0391},{"date":"2020-07-14","close":84626.1406},{"date":"2020-07-15","close":81745.25},{"date":"2020-07-16","close":79944.6875},{"date":"2020-07-17","close":79584.5781},{"date":"2020-07-20","close":79224.4766},{"date":"2020-07-21","close":79584.5781},{"date":"2020-07-22","close":76343.5859},{"date":"2020-07-23","close":77423.9141},{"date":"2020-07-24","close":74903.1328},{"date":"2020-07-27","close":75983.4688},{"date":"2020-07-28","close":75623.3516},{"date":"2020-07-29","close":73462.7031},{"date":"2020-07-30","close":73822.7969},{"date":"2020-07-31","close":73462.7031},{"date":"2020-08-03","close":70797.875},{"date":"2020-08-04","close":75263.2422},{"date":"2020-08-05","close":74543.0234},{"date":"2020-08-06","close":75983.4688},{"date":"2020-08-07","close":74903.1328},{"date":"2020-08-10","close":75983.4688},{"date":"2020-08-11","close":74182.9062},{"date":"2020-08-12","close":73822.7969},{"date":"2020-08-13","close":73102.5859},{"date":"2020-08-14","close":72022.25},{"date":"2020-08-18","close":69213.3594},{"date":"2020-08-19","close":71085.9531},{"date":"2020-08-20","close":66188.4531},{"date":"2020-08-21","close":71302.0156},{"date":"2020-08-24","close":69933.5938},{"date":"2020-08-25","close":70581.8047},{"date":"2020-08-26","close":72022.25},{"date":"2020-08-27","close":70941.9141},{"date":"2020-08-28","close":70581.8047},{"date":"2020-08-31","close":70077.6406},{"date":"2020-09-01","close":69645.5},{"date":"2020-09-02","close":70653.8281},{"date":"2020-09-03","close":71230.0},{"date":"2020-09-04","close":73462.7031},{"date":"2020-09-07","close":71446.0625},{"date":"2020-09-08","close":70581.8047},{"date":"2020-09-09","close":70005.6172},{"date":"2020-09-10","close":69285.3984},{"date":"2020-09-11","close":70077.6406},{"date":"2020-09-14","close":70149.6562},{"date":"2020-09-15","close":69789.5547},{"date":"2020-09-16","close":71950.2266},{"date":"2020-09-17","close":73462.7031},{"date":"2020-09-18","close":72022.25},{"date":"2020-09-21","close":72742.4766},{"date":"2020-09-22","close":71157.9844},{"date":"2020-09-23","close":75623.3516},{"date":"2020-09-24","close":74543.0234},{"date":"2020-09-25","close":78144.1406},{"date":"2020-09-28","close":77063.7969},{"date":"2020-09-29","close":77063.7969},{"date":"2020-10-05","close":77784.0312},{"date":"2020-10-06","close":79224.4766},{"date":"2020-10-07","close":80664.9141},{"date":"2020-10-08","close":83545.8047},{"date":"2020-10-12","close":85346.3672},{"date":"2020-10-13","close":79584.5781},{"date":"2020-10-14","close":79584.5781},{"date":"2020-10-15","close":74182.9062},{"date":"2020-10-16","close":72742.4766},{"date":"2020-10-19","close":70869.8906},{"date":"2020-10-20","close":72382.3516},{"date":"2020-10-21","close":75983.4688},{"date":"2020-10-22","close":73822.7969},{"date":"2020-10-23","close":74182.9062},{"date":"2020-10-26","close":72022.25},{"date":"2020-10-27","close":71518.0938},{"date":"2020-10-28","close":71878.2031},{"date":"2020-10-29","close":72022.25},{"date":"2020-10-30","close":67844.9609},{"date":"2020-11-02","close":68133.0391},{"date":"2020-11-03","close":72742.4766},{"date":"2020-11-04","close":72382.3516},{"date":"2020-11-05","close":72382.3516},{"date":"2020-11-06","close":71157.9844},{"date":"2020-11-09","close":71085.9531},{"date":"2020-11-10","close":67556.8594},{"date":"2020-11-11","close":68133.0391},{"date":"2020-11-12","close":67556.8594},{"date":"2020-11-13","close":67556.8594},{"date":"2020-11-16","close":67844.9609},{"date":"2020-11-17","close":67628.8828},{"date":"2020-11-18","close":68421.1328},{"date":"2020-11-19","close":72022.25},{"date":"2020-11-20","close":71878.2031},{"date":"2020-11-23","close":71734.1484},{"date":"2020-11-24","close":70077.6406},{"date":"2020-11-25","close":70149.6562},{"date":"2020-11-26","close":69717.5312},{"date":"2020-11-27","close":69861.5703},{"date":"2020-11-30","close":70149.6562},{"date":"2020-12-01","close":69645.5},{"date":"2020-12-02","close":69429.4453},{"date":"2020-12-03","close":68925.2812},{"date":"2020-12-04","close":69429.4453},{"date":"2020-12-07","close":70581.8047},{"date":"2020-12-08","close":70077.6406},{"date":"2020-12-09","close":69861.5703},{"date":"2020-12-10","close":69501.4531},{"date":"2020-12-11","close":71590.1094},{"date":"2020-12-14","close":72022.25},{"date":"2020-12-15","close":75623.3516},{"date":"2020-12-16","close":75623.3516},{"date":"2020-12-17","close":76343.5859},{"date":"2020-12-18","close":75623.3516},{"date":"2020-12-21","close":75623.3516},{"date":"2020-12-22","close":72742.4766},{"date":"2020-12-23","close":73462.7031},{"date":"2020-12-24","close":74543.0234},{"date":"2020-12-28","close":74903.1328},{"date":"2020-12-29","close":75851.2734},{"date":"2020-12-30","close":76215.9453},{"date":"2021-01-04","close":76945.2891},{"date":"2021-01-05","close":77674.625},{"date":"2021-01-06","close":79862.6406},{"date":"2021-01-07","close":78768.6328},{"date":"2021-01-08","close":78403.9688},{"date":"2021-01-11","close":74757.2734},{"date":"2021-01-12","close":74757.2734},{"date":"2021-01-13","close":75851.2734},{"date":"2021-01-14","close":75851.2734},{"date":"2021-01-15","close":75121.9375},{"date":"2021-01-18","close":73298.5938},{"date":"2021-01-19","close":74392.6016},{"date":"2021-01-20","close":73663.2656},{"date":"2021-01-21","close":72860.9844},{"date":"2021-01-22","close":72788.0625},{"date":"2021-01-25","close":73298.5938},{"date":"2021-01-26","close":72350.4531},{"date":"2021-01-27","close":72204.5859},{"date":"2021-01-28","close":70818.8359},{"date":"2021-01-29","close":69141.3594},{"date":"2021-02-01","close":70016.5625},{"date":"2021-02-02","close":70818.8359},{"date":"2021-02-03","close":71110.5703},{"date":"2021-02-04","close":70308.3047},{"date":"2021-02-05","close":74757.2734},{"date":"2021-02-08","close":78403.9688},{"date":"2021-02-09","close":78039.2969},{"date":"2021-02-10","close":79133.3047},{"date":"2021-02-15","close":79133.3047},{"date":"2021-02-16","close":77309.9531},{"date":"2021-02-17","close":76580.6094},{"date":"2021-02-18","close":73298.5938},{"date":"2021-02-19","close":73663.2656},{"date":"2021-02-22","close":72350.4531},{"date":"2021-02-23","close":73298.5938},{"date":"2021-02-24","close":71985.7812},{"date":"2021-02-25","close":72569.25},{"date":"2021-02-26","close":72569.25},{"date":"2021-03-02","close":72569.25},{"date":"2021-03-03","close":73663.2656},{"date":"2021-03-04","close":74027.9297},{"date":"2021-03-05","close":73663.2656},{"date":"2021-03-08","close":73663.2656},{"date":"2021-03-09","close":75486.6094},{"date":"2021-03-10","close":74027.9297},{"date":"2021-03-11","close":74757.2734},{"date":"2021-03-12","close":74027.9297},{"date":"2021-03-15","close":73663.2656},{"date":"2021-03-16","close":74757.2734},{"date":"2021-03-17","close":74757.2734},{"date":"2021-03-18","close":75121.9375},{"date":"2021-03-19","close":73663.2656},{"date":"2021-03-22","close":75851.2734},{"date":"2021-03-23","close":78403.9688},{"date":"2021-03-24","close":79133.3047},{"date":"2021-03-25","close":77674.625},{"date":"2021-03-26","close":83144.6641},{"date":"2021-03-29","close":84603.3438},{"date":"2021-03-30","close":84968.0078},{"date":"2021-03-31","close":84968.0078},{"date":"2021-04-01","close":84968.0078},{"date":"2021-04-02","close":86426.6875},{"date":"2021-04-05","close":86062.0234},{"date":"2021-04-06","close":85332.6875},{"date":"2021-04-07","close":85332.6875},{"date":"2021-04-08","close":91532.0625},{"date":"2021-04-09","close":91532.0625},{"date":"2021-04-12","close":90438.0547},{"date":"2021-04-13","close":87885.3672},{"date":"2021-04-14","close":88250.0391},{"date":"2021-04-15","close":85697.3516},{"date":"2021-04-16","close":85697.3516},{"date":"2021-04-19","close":86791.3594},{"date":"2021-04-20","close":88614.7188},{"date":"2021-04-21","close":87156.0312},{"date":"2021-04-22","close":86062.0234},{"date":"2021-04-23","close":84968.0078},{"date":"2021-04-26","close":83509.3359},{"date":"2021-04-27","close":84968.0078},{"date":"2021-04-28","close":82415.3203},{"date":"2021-04-29","close":81321.3203},{"date":"2021-04-30","close":81685.9844},{"date":"2021-05-03","close":79133.3047},{"date":"2021-05-04","close":79133.3047},{"date":"2021-05-06","close":80591.9844},{"date":"2021-05-07","close":82050.6641},{"date":"2021-05-10","close":82780.0},{"date":"2021-05-11","close":81685.9844},{"date":"2021-05-12","close":78768.6328},{"date":"2021-05-13","close":77674.625},{"date":"2021-05-14","close":76945.2891},{"date":"2021-05-17","close":77309.9531},{"date":"2021-05-18","close":78768.6328},{"date":"2021-05-20","close":79497.9766},{"date":"2021-05-21","close":79497.9766},{"date":"2021-05-24","close":77674.625},{"date":"2021-05-25","close":82050.6641},{"date":"2021-05-26","close":81321.3203},{"date":"2021-05-27","close":79133.3047},{"date":"2021-05-28","close":78768.6328},{"date":"2021-05-31","close":79133.3047},{"date":"2021-06-01","close":82780.0},{"date":"2021-06-02","close":83509.3359},{"date":"2021-06-03","close":81321.3203},{"date":"2021-06-04","close":80227.3125},{"date":"2021-06-07","close":81321.3203},{"date":"2021-06-08","close":79862.6406},{"date":"2021-06-09","close":79497.9766},{"date":"2021-06-10","close":79497.9766},{"date":"2021-06-11","close":79862.6406},{"date":"2021-06-14","close":80227.3125},{"date":"2021-06-15","close":78039.2969},{"date":"2021-06-16","close":78039.2969},{"date":"2021-06-17","close":77674.625},{"date":"2021-06-18","close":77674.625},{"date":"2021-06-21","close":75486.6094},{"date":"2021-06-22","close":75486.6094},{"date":"2021-06-23","close":76215.9453},{"date":"2021-06-24","close":74757.2734},{"date":"2021-06-25","close":76580.6094},{"date":"2021-06-28","close":76945.2891},{"date":"2021-06-29","close":76580.6094},{"date":"2021-06-30","close":74757.2734},{"date":"2021-07-01","close":76215.9453},{"date":"2021-07-02","close":76945.2891},{"date":"2021-07-05","close":77674.625},{"date":"2021-07-06","close":77674.625},{"date":"2021-07-07","close":78403.9688},{"date":"2021-07-08","close":77309.9531},{"date":"2021-07-09","close":76945.2891},{"date":"2021-07-12","close":79133.3047},{"date":"2021-07-13","close":85697.3516},{"date":"2021-07-14","close":106848.2031},{"date":"2021-07-15","close":90438.0547},{"date":"2021-07-16","close":90073.3906},{"date":"2021-07-19","close":86062.0234},{"date":"2021-07-20","close":88979.3906},{"date":"2021-07-21","close":86062.0234},{"date":"2021-07-22","close":87156.0312},{"date":"2021-07-23","close":88979.3906},{"date":"2021-07-26","close":89708.7188},{"date":"2021-07-27","close":88614.7188},{"date":"2021-07-28","close":87156.0312},{"date":"2021-07-29","close":89708.7188},{"date":"2021-07-30","close":87520.6953},{"date":"2021-08-02","close":87885.3672},{"date":"2021-08-03","close":86062.0234},{"date":"2021-08-04","close":86791.3594},{"date":"2021-08-05","close":87520.6953},{"date":"2021-08-06","close":86791.3594},{"date":"2021-08-09","close":84968.0078},{"date":"2021-08-10","close":82780.0},{"date":"2021-08-11","close":84238.6719},{"date":"2021-08-12","close":83144.6641},{"date":"2021-08-13","close":83509.3359},{"date":"2021-08-17","close":79862.6406},{"date":"2021-08-18","close":82050.6641},{"date":"2021-08-19","close":80227.3125},{"date":"2021-08-20","close":78403.9688},{"date":"2021-08-23","close":80956.6484},{"date":"2021-08-24","close":81685.9844},{"date":"2021-08-25","close":80591.9844},{"date":"2021-08-26","close":82050.6641},{"date":"2021-08-27","close":86062.0234},{"date":"2021-08-30","close":84238.6719},{"date":"2021-08-31","close":84603.3438},{"date":"2021-09-01","close":84968.0078},{"date":"2021-09-02","close":84238.6719},{"date":"2021-09-03","close":86791.3594},{"date":"2021-09-06","close":86426.6875},{"date":"2021-09-07","close":88979.3906},{"date":"2021-09-08","close":90438.0547},{"date":"2021-09-09","close":90073.3906},{"date":"2021-09-10","close":85332.6875},{"date":"2021-09-13","close":83509.3359},{"date":"2021-09-14","close":86791.3594},{"date":"2021-09-15","close":88250.0391},{"date":"2021-09-16","close":88614.7188},{"date":"2021-09-17","close":89708.7188},{"date":"2021-09-23","close":89708.7188},{"date":"2021-09-24","close":87156.0312},{"date":"2021-09-27","close":87885.3672},{"date":"2021-09-28","close":86791.3594},{"date":"2021-09-29","close":86426.6875},{"date":"2021-09-30","close":87520.6953},{"date":"2021-10-01","close":83144.6641},{"date":"2021-10-05","close":81321.3203},{"date":"2021-10-06","close":76580.6094},{"date":"2021-10-07","close":77674.625},{"date":"2021-10-08","close":74757.2734},{"date":"2021-10-12","close":73663.2656},{"date":"2021-10-13","close":76580.6094},{"date":"2021-10-14","close":76945.2891},{"date":"2021-10-15","close":81321.3203},{"date":"2021-10-18","close":79862.6406},{"date":"2021-10-19","close":80227.3125},{"date":"2021-10-20","close":83144.6641},{"date":"2021-10-21","close":80956.6484},{"date":"2021-10-22","close":81685.9844},{"date":"2021-10-25","close":84968.0078},{"date":"2021-10-26","close":78768.6328},{"date":"2021-10-27","close":74027.9297},{"date":"2021-10-28","close":74027.9297},{"date":"2021-10-29","close":74027.9297},{"date":"2021-11-01","close":72715.125},{"date":"2021-11-02","close":70016.5625},{"date":"2021-11-03","close":69360.1562},{"date":"2021-11-04","close":67536.8125},{"date":"2021-11-05","close":65348.7852},{"date":"2021-11-08","close":66078.1328},{"date":"2021-11-09","close":64911.1836},{"date":"2021-11-10","close":60899.8125},{"date":"2021-11-11","close":60899.8125},{"date":"2021-11-12","close":62650.2383},{"date":"2021-11-15","close":64181.8398},{"date":"2021-11-16","close":63306.6367},{"date":"2021-11-17","close":64181.8398},{"date":"2021-11-18","close":61847.9648},{"date":"2021-11-19","close":62285.5742},{"date":"2021-11-22","close":61993.832},{"date":"2021-11-23","close":66369.875},{"date":"2021-11-24","close":68120.2734},{"date":"2021-11-25","close":66442.8125},{"date":"2021-11-26","close":64911.1836},{"date":"2021-11-29","close":62941.9727},{"date":"2021-11-30","close":62941.9727},{"date":"2021-12-01","close":65057.0586},{"date":"2021-12-02","close":64108.9102},{"date":"2021-12-03","close":65932.2656},{"date":"2021-12-06","close":66296.9297},{"date":"2021-12-07","close":66369.875},{"date":"2021-12-08","close":66151.0625},{"date":"2021-12-09","close":66296.9297},{"date":"2021-12-10","close":68266.1406},{"date":"2021-12-13","close":66807.4609},{"date":"2021-12-14","close":67318.0},{"date":"2021-12-15","close":67390.9453},{"date":"2021-12-16","close":71694.0547},{"date":"2021-12-17","close":75121.9375},{"date":"2021-12-20","close":72423.3828},{"date":"2021-12-21","close":72933.9297},{"date":"2021-12-22","close":71912.8516},{"date":"2021-12-23","close":71839.9141},{"date":"2021-12-24","close":71256.4375},{"date":"2021-12-27","close":71475.25},{"date":"2021-12-28","close":69360.1562},{"date":"2021-12-29","close":71176.6406},{"date":"2021-12-30","close":68655.8047},{"date":"2022-01-03","close":93300.0},{"date":"2022-01-04","close":67914.375},{"date":"2022-01-05","close":66950.5312},{"date":"2022-01-06","close":64503.8242},{"date":"2022-01-07","close":65986.6875},{"date":"2022-01-10","close":64207.2656},{"date":"2022-01-11","close":65690.125},{"date":"2022-01-12","close":65393.5352},{"date":"2022-01-13","close":64281.4023},{"date":"2022-01-14","close":62946.8477},{"date":"2022-01-17","close":62353.7031},{"date":"2022-01-18","close":61241.5664},{"date":"2022-01-19","close":60055.2891},{"date":"2022-01-20","close":59313.8711},{"date":"2022-01-21","close":58127.5938},{"date":"2022-01-24","close":56718.8828},{"date":"2022-01-25","close":55161.8984},{"date":"2022-01-26","close":55161.8984},{"date":"2022-01-27","close":51751.3594},{"date":"2022-01-28","close":53604.9062},{"date":"2022-02-03","close":54865.3242},{"date":"2022-02-04","close":55903.3242},{"date":"2022-02-07","close":55680.8984},{"date":"2022-02-08","close":55680.8984},{"date":"2022-02-09","close":55680.8984},{"date":"2022-02-10","close":55087.7578},{"date":"2022-02-11","close":53753.1992},{"date":"2022-02-14","close":52641.0625},{"date":"2022-02-15","close":52270.3477},{"date":"2022-02-16","close":53901.4844},{"date":"2022-02-17","close":53901.4844},{"date":"2022-02-18","close":54865.3242},{"date":"2022-02-21","close":54865.3242},{"date":"2022-02-22","close":54865.3242},{"date":"2022-02-23","close":54865.3242},{"date":"2022-02-24","close":53234.1914},{"date":"2022-02-25","close":54198.0469},{"date":"2022-02-28","close":54198.0469},{"date":"2022-03-02","close":54123.9062},{"date":"2022-03-03","close":57163.7422},{"date":"2022-03-04","close":57163.7422},{"date":"2022-03-07","close":60055.2891},{"date":"2022-03-08","close":59981.1562},{"date":"2022-03-10","close":59981.1562},{"date":"2022-03-11","close":66653.9609},{"date":"2022-03-14","close":64355.5508},{"date":"2022-03-15","close":65096.9727},{"date":"2022-03-16","close":65838.3984},{"date":"2022-03-17","close":65912.5391},{"date":"2022-03-18","close":65912.5391},{"date":"2022-03-21","close":65912.5391},{"date":"2022-03-22","close":65467.6875},{"date":"2022-03-23","close":65838.3984},{"date":"2022-03-24","close":62131.2773},{"date":"2022-03-25","close":62131.2773},{"date":"2022-03-28","close":62798.5703},{"date":"2022-03-29","close":62650.2852},{"date":"2022-03-30","close":63097.2461},{"date":"2022-03-31","close":63469.7227},{"date":"2022-04-01","close":60862.3945},{"date":"2022-04-04","close":62128.8203},{"date":"2022-04-05","close":60936.8906},{"date":"2022-04-06","close":60191.9531},{"date":"2022-04-07","close":58180.582},{"date":"2022-04-08","close":59595.9883},{"date":"2022-04-11","close":57659.1094},{"date":"2022-04-12","close":58031.5898},{"date":"2022-04-13","close":59223.5},{"date":"2022-04-14","close":61011.3867},{"date":"2022-04-15","close":58851.0352},{"date":"2022-04-18","close":58106.082},{"date":"2022-04-19","close":59819.4688},{"date":"2022-04-20","close":59670.4766},{"date":"2022-04-21","close":60340.9336},{"date":"2022-04-22","close":60117.4414},{"date":"2022-04-25","close":58553.0586},{"date":"2022-04-26","close":59744.9766},{"date":"2022-04-27","close":58478.5586},{"date":"2022-04-28","close":59372.5},{"date":"2022-04-29","close":58553.0586},{"date":"2022-05-02","close":53487.3906},{"date":"2022-05-03","close":52444.4648},{"date":"2022-05-04","close":51252.5508},{"date":"2022-05-06","close":51327.0391},{"date":"2022-05-09","close":67200.0},{"date":"2022-05-10","close":50284.1133},{"date":"2022-05-11","close":50284.1133},{"date":"2022-05-12","close":49092.1875},{"date":"2022-05-13","close":50433.1016},{"date":"2022-05-16","close":50656.5859},{"date":"2022-05-17","close":51401.5391},{"date":"2022-05-18","close":51401.5391},{"date":"2022-05-19","close":50135.1172},{"date":"2022-05-20","close":50135.1172},{"date":"2022-05-23","close":51178.0508},{"date":"2022-05-24","close":51103.5547},{"date":"2022-05-25","close":50656.5859},{"date":"2022-05-26","close":50433.1016},{"date":"2022-05-27","close":51699.5117},{"date":"2022-05-30","close":52444.4648},{"date":"2022-05-31","close":54306.8398},{"date":"2022-06-02","close":54604.8125},{"date":"2022-06-03","close":55126.2812},{"date":"2022-06-07","close":54083.3555},{"date":"2022-06-08","close":56243.707},{"date":"2022-06-09","close":56765.168},{"date":"2022-06-10","close":56020.2305},{"date":"2022-06-13","close":52891.4375},{"date":"2022-06-14","close":53040.4258},{"date":"2022-06-15","close":53040.4258},{"date":"2022-06-16","close":52220.9805},{"date":"2022-06-17","close":46410.3711},{"date":"2022-06-20","close":46112.3867},{"date":"2022-06-21","close":48421.7383},{"date":"2022-06-22","close":46782.8477},{"date":"2022-06-23","close":45590.9297},{"date":"2022-06-24","close":46708.3555},{"date":"2022-06-27","close":48496.2344},{"date":"2022-06-28","close":48719.7148},{"date":"2022-06-29","close":48869.625},{"date":"2022-06-30","close":48344.9492},{"date":"2022-07-01","close":47295.6016},{"date":"2022-07-04","close":46920.8359},{"date":"2022-07-05","close":47070.7422},{"date":"2022-07-06","close":45571.6719},{"date":"2022-07-07","close":46171.3047},{"date":"2022-07-08","close":45571.6719},{"date":"2022-07-11","close":45121.9531},{"date":"2022-07-12","close":42948.3047},{"date":"2022-07-13","close":43098.207},{"date":"2022-07-14","close":42873.3477},{"date":"2022-07-15","close":41674.0938},{"date":"2022-07-18","close":42198.7695},{"date":"2022-07-19","close":42048.8633},{"date":"2022-07-20","close":42498.582},{"date":"2022-07-21","close":42198.7695},{"date":"2022-07-22","close":42498.582},{"date":"2022-07-25","close":42648.4922},{"date":"2022-07-26","close":42573.5352},{"date":"2022-07-27","close":42873.3477},{"date":"2022-07-28","close":42723.4453},{"date":"2022-07-29","close":43023.2617},{"date":"2022-08-01","close":42423.6289},{"date":"2022-08-02","close":41824.0039},{"date":"2022-08-03","close":42348.6758},{"date":"2022-08-04","close":42948.3047},{"date":"2022-08-05","close":43697.8398},{"date":"2022-08-08","close":41898.957},{"date":"2022-08-09","close":41524.1914},{"date":"2022-08-10","close":39950.1719},{"date":"2022-08-11","close":41299.3242},{"date":"2022-08-12","close":41749.0469},{"date":"2022-08-16","close":42648.4922},{"date":"2022-08-17","close":42498.582},{"date":"2022-08-18","close":41149.4219},{"date":"2022-08-19","close":41224.375},{"date":"2022-08-22","close":41074.4688},{"date":"2022-08-23","close":40025.1211},{"date":"2022-08-24","close":39725.3047},{"date":"2022-08-25","close":41973.9102},{"date":"2022-08-26","close":41074.4688},{"date":"2022-08-29","close":40025.1211},{"date":"2022-08-30","close":40175.0195},{"date":"2022-08-31","close":40324.9336},{"date":"2022-09-01","close":38750.918},{"date":"2022-09-02","close":38675.957},{"date":"2022-09-05","close":38825.8672},{"date":"2022-09-06","close":38601.0039},{"date":"2022-09-07","close":37476.7031},{"date":"2022-09-08","close":37851.4688},{"date":"2022-09-13","close":38825.8672},{"date":"2022-09-14","close":38526.0469},{"date":"2022-09-15","close":37851.4688},{"date":"2022-09-16","close":37064.4609},{"date":"2022-09-19","close":36352.4023},{"date":"2022-09-20","close":36877.0742},{"date":"2022-09-21","close":36090.0703},{"date":"2022-09-22","close":35565.3945},{"date":"2022-09-23","close":34628.4727},{"date":"2022-09-26","close":33166.8867},{"date":"2022-09-27","close":33991.3711},{"date":"2022-09-28","close":33466.6992},{"date":"2022-09-29","close":32642.2109},{"date":"2022-09-30","close":32042.584},{"date":"2022-10-04","close":32717.1641},{"date":"2022-10-05","close":31218.0977},{"date":"2022-10-06","close":31817.7227},{"date":"2022-10-07","close":31630.3418},{"date":"2022-10-11","close":30018.8398},{"date":"2022-10-12","close":30018.8398},{"date":"2022-10-13","close":28969.4941},{"date":"2022-10-14","close":29756.5059},{"date":"2022-10-17","close":29306.7832},{"date":"2022-10-18","close":31068.1875},{"date":"2022-10-19","close":30168.748},{"date":"2022-10-20","close":29531.6426},{"date":"2022-10-21","close":29906.4121},{"date":"2022-10-24","close":29906.4121},{"date":"2022-10-25","close":29494.166},{"date":"2022-10-26","close":28857.0605},{"date":"2022-10-27","close":29681.5488},{"date":"2022-10-28","close":29531.6426},{"date":"2022-10-31","close":28070.0527},{"date":"2022-11-01","close":29456.6914},{"date":"2022-11-02","close":29269.3066},{"date":"2022-11-03","close":29081.9219},{"date":"2022-11-04","close":30131.2734},{"date":"2022-11-07","close":30730.8984},{"date":"2022-11-08","close":32567.2559},{"date":"2022-11-09","close":32080.0605},{"date":"2022-11-10","close":32042.584},{"date":"2022-11-11","close":33166.8867},{"date":"2022-11-14","close":33241.832},{"date":"2022-11-15","close":37401.75},{"date":"2022-11-16","close":34291.1875},{"date":"2022-11-17","close":34253.707},{"date":"2022-11-18","close":34291.1875},{"date":"2022-11-21","close":33541.6484},{"date":"2022-11-22","close":32754.6406},{"date":"2022-11-23","close":33204.3633},{"date":"2022-11-24","close":33316.793},{"date":"2022-11-25","close":33579.125},{"date":"2022-11-28","close":34366.1367},{"date":"2022-11-29","close":34890.8125},{"date":"2022-11-30","close":35190.625},{"date":"2022-12-01","close":35378.0117},{"date":"2022-12-02","close":36577.2617},{"date":"2022-12-05","close":35303.0586},{"date":"2022-12-06","close":35153.1484},{"date":"2022-12-07","close":35452.9609},{"date":"2022-12-08","close":35190.625},{"date":"2022-12-09","close":35677.8242},{"date":"2022-12-12","close":33691.5586},{"date":"2022-12-13","close":34028.8477},{"date":"2022-12-14","close":34028.8477},{"date":"2022-12-15","close":33241.832},{"date":"2022-12-16","close":33391.7422},{"date":"2022-12-19","close":33878.9414},{"date":"2022-12-20","close":33691.5586},{"date":"2022-12-21","close":34441.0938},{"date":"2022-12-22","close":36202.5},{"date":"2022-12-23","close":34815.8594},{"date":"2022-12-26","close":32754.6406},{"date":"2022-12-27","close":33279.3125},{"date":"2022-12-28","close":34066.3242},{"date":"2022-12-29","close":33429.2227},{"date":"2023-01-02","close":32267.4414},{"date":"2023-01-03","close":32192.4902},{"date":"2023-01-04","close":31555.3867},{"date":"2023-01-05","close":33279.3125},{"date":"2023-01-06","close":33241.832},{"date":"2023-01-09","close":35640.3477},{"date":"2023-01-10","close":36090.0703},{"date":"2023-01-11","close":36352.4023},{"date":"2023-01-12","close":36727.1641},{"date":"2023-01-13","close":36652.2188},{"date":"2023-01-16","close":36614.7422},{"date":"2023-01-17","close":37926.4258},{"date":"2023-01-18","close":38376.1445},{"date":"2023-01-19","close":38900.8203},{"date":"2023-01-20","close":39200.6328},{"date":"2023-01-25","close":39125.6836},{"date":"2023-01-26","close":39275.5859},{"date":"2023-01-27","close":39425.4883},{"date":"2023-01-30","close":38900.8203},{"date":"2023-01-31","close":38825.8672},{"date":"2023-02-01","close":39050.7266},{"date":"2023-02-02","close":39050.7266},{"date":"2023-02-03","close":40025.1211},{"date":"2023-02-06","close":39200.6328},{"date":"2023-02-07","close":39200.6328},{"date":"2023-02-08","close":38451.1016},{"date":"2023-02-09","close":37776.5195},{"date":"2023-02-10","close":35452.9609},{"date":"2023-02-13","close":34853.3398},{"date":"2023-02-14","close":34665.9531},{"date":"2023-02-15","close":33953.8906},{"date":"2023-02-16","close":34553.5273},{"date":"2023-02-17","close":35003.2461},{"date":"2023-02-20","close":35452.9609},{"date":"2023-02-21","close":35340.5312},{"date":"2023-02-22","close":34778.375},{"date":"2023-02-23","close":34928.2891},{"date":"2023-02-24","close":34291.1875},{"date":"2023-02-27","close":34028.8477},{"date":"2023-02-28","close":33616.6055},{"date":"2023-03-02","close":40249.9805},{"date":"2023-03-03","close":40474.8359},{"date":"2023-03-06","close":40100.0742},{"date":"2023-03-07","close":40399.8906},{"date":"2023-03-08","close":40175.0195},{"date":"2023-03-09","close":40474.8359},{"date":"2023-03-10","close":40100.0742},{"date":"2023-03-13","close":39650.3516},{"date":"2023-03-14","close":38900.8203},{"date":"2023-03-15","close":38825.8672},{"date":"2023-03-16","close":39425.4883},{"date":"2023-03-17","close":38900.8203},{"date":"2023-03-20","close":37701.5625},{"date":"2023-03-21","close":37926.4258},{"date":"2023-03-22","close":39725.3047},{"date":"2023-03-23","close":39575.4023},{"date":"2023-03-24","close":38376.1445},{"date":"2023-03-27","close":36802.1289},{"date":"2023-03-28","close":37551.6602},{"date":"2023-03-29","close":37926.4258},{"date":"2023-03-30","close":37176.8945},{"date":"2023-03-31","close":38151.2852},{"date":"2023-04-03","close":37551.6602},{"date":"2023-04-04","close":37776.5195},{"date":"2023-04-05","close":37439.2266},{"date":"2023-04-06","close":36914.5547},{"date":"2023-04-07","close":36165.0156},{"date":"2023-04-10","close":35752.7773},{"date":"2023-04-11","close":35865.2031},{"date":"2023-04-12","close":35902.6797},{"date":"2023-04-13","close":37476.7031},{"date":"2023-04-14","close":36952.0352},{"date":"2023-04-17","close":36202.5},{"date":"2023-04-18","close":36389.8828},{"date":"2023-04-19","close":36052.5898},{"date":"2023-04-20","close":35340.5312},{"date":"2023-04-21","close":34591.0},{"date":"2023-04-24","close":34178.7578},{"date":"2023-04-25","close":33504.1719},{"date":"2023-04-26","close":33803.9883},{"date":"2023-04-27","close":33354.2695},{"date":"2023-04-28","close":33466.6992},{"date":"2023-05-02","close":34216.2266},{"date":"2023-05-03","close":33504.1719},{"date":"2023-05-04","close":33691.5586},{"date":"2023-05-08","close":34591.0},{"date":"2023-05-09","close":35452.9609},{"date":"2023-05-10","close":36052.5898},{"date":"2023-05-11","close":36127.5469},{"date":"2023-05-12","close":36202.5},{"date":"2023-05-15","close":35490.4414},{"date":"2023-05-16","close":34141.2773},{"date":"2023-05-17","close":34928.2891},{"date":"2023-05-18","close":35003.2461},{"date":"2023-05-19","close":35602.8711},{"date":"2023-05-22","close":36202.5},{"date":"2023-05-23","close":35940.1602},{"date":"2023-05-24","close":35977.6328},{"date":"2023-05-25","close":35228.1055},{"date":"2023-05-26","close":34928.2891},{"date":"2023-05-30","close":34853.3398},{"date":"2023-05-31","close":34103.8047},{"date":"2023-06-01","close":33803.9883},{"date":"2023-06-02","close":34028.8477},{"date":"2023-06-05","close":34253.707},{"date":"2023-06-07","close":34366.1367},{"date":"2023-06-08","close":33429.2227},{"date":"2023-06-09","close":33354.2695},{"date":"2023-06-12","close":32642.2109},{"date":"2023-06-13","close":32717.1641},{"date":"2023-06-14","close":32417.3496},{"date":"2023-06-15","close":32005.1055},{"date":"2023-06-16","close":32454.8262},{"date":"2023-06-19","close":32567.2559},{"date":"2023-06-20","close":32080.0605},{"date":"2023-06-21","close":31705.291},{"date":"2023-06-22","close":32005.1055},{"date":"2023-06-23","close":30356.1328},{"date":"2023-06-26","close":31218.0977},{"date":"2023-06-27","close":32117.5332},{"date":"2023-06-28","close":32117.5332},{"date":"2023-06-29","close":32389.3926},{"date":"2023-06-30","close":33593.3086},{"date":"2023-07-03","close":34175.8516},{"date":"2023-07-04","close":33632.1484},{"date":"2023-07-05","close":32700.0801},{"date":"2023-07-06","close":33010.7656},{"date":"2023-07-07","close":33010.7656},{"date":"2023-07-10","close":32738.9102},{"date":"2023-07-11","close":33476.8008},{"date":"2023-07-12","close":34059.3438},{"date":"2023-07-13","close":34253.5273},{"date":"2023-07-14","close":34331.1953},{"date":"2023-07-17","close":34564.2148},{"date":"2023-07-18","close":34137.0117},{"date":"2023-07-19","close":33670.9844},{"date":"2023-07-20","close":34913.7422},{"date":"2023-07-21","close":37554.6055},{"date":"2023-07-24","close":35535.1211},{"date":"2023-07-25","close":34603.0508},{"date":"2023-07-26","close":33515.6406},{"date":"2023-07-27","close":34641.8906},{"date":"2023-07-28","close":34641.8906},{"date":"2023-07-31","close":36001.1523},{"date":"2023-08-01","close":36117.6641},{"date":"2023-08-02","close":36117.6641},{"date":"2023-08-03","close":36661.3711},{"date":"2023-08-04","close":37904.125},{"date":"2023-08-07","close":41632.3984},{"date":"2023-08-08","close":40855.6758},{"date":"2023-08-09","close":42331.457},{"date":"2023-08-10","close":42564.4688},{"date":"2023-08-11","close":46059.7266},{"date":"2023-08-14","close":45671.3672},{"date":"2023-08-16","close":45049.9922},{"date":"2023-08-17","close":45049.9922},{"date":"2023-08-18","close":45671.3672},{"date":"2023-08-21","close":44350.9414},{"date":"2023-08-22","close":45438.3516},{"date":"2023-08-23","close":44816.9688},{"date":"2023-08-24","close":44506.2812},{"date":"2023-08-25","close":44816.9688},{"date":"2023-08-28","close":45283.0078},{"date":"2023-08-29","close":44583.957},{"date":"2023-08-30","close":46914.125},{"date":"2023-08-31","close":45982.0586},{"date":"2023-09-01","close":44739.3008},{"date":"2023-09-04","close":45049.9922},{"date":"2023-09-05","close":44506.2812},{"date":"2023-09-06","close":43962.5742},{"date":"2023-09-07","close":43030.5078},{"date":"2023-09-08","close":44117.918},{"date":"2023-09-11","close":43729.5586},{"date":"2023-09-12","close":44816.9688},{"date":"2023-09-13","close":45438.3516},{"date":"2023-09-14","close":44506.2812},{"date":"2023-09-15","close":44040.25},{"date":"2023-09-18","close":43807.2266},{"date":"2023-09-19","close":44972.3164},{"date":"2023-09-20","close":45049.9922},{"date":"2023-09-21","close":43651.8867},{"date":"2023-09-22","close":44816.9688},{"date":"2023-09-25","close":45438.3516},{"date":"2023-09-26","close":45847.7031},{"date":"2023-09-27","close":46093.3164},{"date":"2023-10-04","close":44947.125},{"date":"2023-10-05","close":45028.9961},{"date":"2023-10-06","close":43964.6719},{"date":"2023-10-10","close":42818.4805},{"date":"2023-10-11","close":42327.2578},{"date":"2023-10-12","close":42081.6445},{"date":"2023-10-13","close":41754.1602},{"date":"2023-10-16","close":41508.5469},{"date":"2023-10-17","close":41508.5469},{"date":"2023-10-18","close":41181.0625},{"date":"2023-10-19","close":41099.1953},{"date":"2023-10-20","close":40567.0312},{"date":"2023-10-23","close":40771.707},{"date":"2023-10-24","close":39871.1328},{"date":"2023-10-25","close":40689.8398},{"date":"2023-10-26","close":39666.4492},{"date":"2023-10-27","close":39502.7148},{"date":"2023-10-30","close":39748.3242},{"date":"2023-10-31","close":40157.6758},{"date":"2023-11-01","close":41344.8086},{"date":"2023-11-02","close":41262.9336},{"date":"2023-11-03","close":43800.9336},{"date":"2023-11-06","close":42572.8711},{"date":"2023-11-07","close":39871.1328},{"date":"2023-11-08","close":39502.7148},{"date":"2023-11-09","close":39871.1328},{"date":"2023-11-10","close":38561.1953},{"date":"2023-11-13","close":38029.0312},{"date":"2023-11-14","close":39134.293},{"date":"2023-11-15","close":40198.6133},{"date":"2023-11-16","close":40689.8398},{"date":"2023-11-17","close":41017.3203},{"date":"2023-11-20","close":41017.3203},{"date":"2023-11-21","close":41099.1953},{"date":"2023-11-22","close":41344.8086},{"date":"2023-11-23","close":41262.9336},{"date":"2023-11-24","close":41999.7695},{"date":"2023-11-27","close":41672.2891},{"date":"2023-11-28","close":41917.9023},{"date":"2023-11-29","close":41181.0625},{"date":"2023-11-30","close":42163.5156},{"date":"2023-12-01","close":41590.418},{"date":"2023-12-04","close":40935.4492},{"date":"2023-12-05","close":43064.0977},{"date":"2023-12-06","close":42409.125},{"date":"2023-12-07","close":42409.125},{"date":"2023-12-08","close":41836.0312},{"date":"2023-12-11","close":42163.5156},{"date":"2023-12-12","close":41672.2891},{"date":"2023-12-13","close":41836.0312},{"date":"2023-12-14","close":42490.9961},{"date":"2023-12-15","close":42900.3516},{"date":"2023-12-18","close":42900.3516},{"date":"2023-12-19","close":42245.3828},{"date":"2023-12-20","close":43309.707},{"date":"2023-12-21","close":43473.4492},{"date":"2023-12-22","close":43882.8047},{"date":"2023-12-26","close":44210.2891},{"date":"2023-12-27","close":43882.8047},{"date":"2023-12-28","close":43800.9336},{"date":"2024-01-02","close":42163.5156},{"date":"2024-01-03","close":41262.9336},{"date":"2024-01-04","close":40771.707},{"date":"2024-01-05","close":40935.4492},{"date":"2024-01-08","close":40116.7422},{"date":"2024-01-09","close":40689.8398},{"date":"2024-01-10","close":39748.3242},{"date":"2024-01-11","close":40198.6133},{"date":"2024-01-12","close":39912.0664},{"date":"2024-01-15","close":39338.9688},{"date":"2024-01-16","close":38520.2578},{"date":"2024-01-17","close":38151.8398},{"date":"2024-01-18","close":37619.6797},{"date":"2024-01-19","close":37537.8086},{"date":"2024-01-22","close":37947.1602},{"date":"2024-01-23","close":38274.6484},{"date":"2024-01-24","close":37292.1953},{"date":"2024-01-25","close":37537.8086},{"date":"2024-01-26","close":37660.6133},{"date":"2024-01-29","close":38233.7148},{"date":"2024-01-30","close":38724.9375},{"date":"2024-01-31","close":39052.4219},{"date":"2024-02-01","close":39379.9062},{"date":"2024-02-02","close":40812.6445},{"date":"2024-02-05","close":40321.4219},{"date":"2024-02-06","close":40157.6758},{"date":"2024-02-07","close":41262.9336},{"date":"2024-02-08","close":41099.1953},{"date":"2024-02-13","close":41508.5469},{"date":"2024-02-14","close":41344.8086},{"date":"2024-02-15","close":40935.4492},{"date":"2024-02-16","close":41181.0625},{"date":"2024-02-19","close":41426.6758},{"date":"2024-02-20","close":40321.4219},{"date":"2024-02-21","close":41590.418},{"date":"2024-02-22","close":41426.6758},{"date":"2024-02-23","close":41426.6758},{"date":"2024-02-26","close":40853.582},{"date":"2024-02-27","close":41426.6758},{"date":"2024-02-28","close":40812.6445},{"date":"2024-02-29","close":39625.5156},{"date":"2024-03-04","close":40444.2266},{"date":"2024-03-05","close":39625.5156},{"date":"2024-03-06","close":39093.3594},{"date":"2024-03-07","close":39011.4844},{"date":"2024-03-08","close":39789.2578},{"date":"2024-03-11","close":39298.0312},{"date":"2024-03-12","close":41099.1953},{"date":"2024-03-13","close":40526.0938},{"date":"2024-03-14","close":38929.6133},{"date":"2024-03-15","close":38479.3242},{"date":"2024-03-18","close":38479.3242},{"date":"2024-03-19","close":38847.7422},{"date":"2024-03-20","close":39379.9062},{"date":"2024-03-21","close":39830.1953},{"date":"2024-03-22","close":40362.3555},{"date":"2024-03-25","close":39584.582},{"date":"2024-03-26","close":40034.8711},{"date":"2024-03-27","close":39871.1328},{"date":"2024-03-28","close":40744.2227},{"date":"2024-03-29","close":40785.793},{"date":"2024-04-01","close":41742.0391},{"date":"2024-04-02","close":40536.3398},{"date":"2024-04-03","close":40577.918},{"date":"2024-04-04","close":39663.25},{"date":"2024-04-05","close":39205.918},{"date":"2024-04-08","close":38956.4648},{"date":"2024-05-02","close":44652.3398},{"date":"2024-05-03","close":45483.8516},{"date":"2024-05-07","close":46149.0664},{"date":"2024-05-08","close":48227.8555},{"date":"2024-05-09","close":48893.0625},{"date":"2024-05-10","close":53050.6367},{"date":"2024-05-13","close":55129.4219},{"date":"2024-05-14","close":55046.2695},{"date":"2024-05-16","close":54131.6055},{"date":"2024-05-17","close":49225.6719},{"date":"2024-05-20","close":50556.0938},{"date":"2024-05-21","close":51886.5195},{"date":"2024-05-22","close":53050.6367},{"date":"2024-05-23","close":51720.2148},{"date":"2024-05-24","close":50472.9414},{"date":"2024-05-27","close":49391.9727},{"date":"2024-05-28","close":49142.5156},{"date":"2024-05-29","close":48394.1523},{"date":"2024-05-30","close":46897.4297},{"date":"2024-05-31","close":48311.0},{"date":"2024-06-03","close":46149.0664},{"date":"2024-06-04","close":46065.9102},{"date":"2024-06-05","close":46232.2148},{"date":"2024-06-07","close":46647.9727},{"date":"2024-06-10","close":44984.9453},{"date":"2024-06-11","close":45151.25},{"date":"2024-06-12","close":45068.0938},{"date":"2024-06-13","close":43820.8242},{"date":"2024-06-14","close":44319.7305},{"date":"2024-06-17","close":44569.1875},{"date":"2024-06-18","close":44652.3398},{"date":"2024-06-19","close":45567.0039},{"date":"2024-06-20","close":46315.3672},{"date":"2024-06-21","close":47895.2461},{"date":"2024-06-24","close":52385.4258},{"date":"2024-06-25","close":53882.1523},{"date":"2024-06-26","close":54131.6055},{"date":"2024-06-27","close":50876.2109},{"date":"2024-06-28","close":52154.5078},{"date":"2024-07-01","close":50876.2109},{"date":"2024-07-02","close":50194.4531},{"date":"2024-07-03","close":48575.2773},{"date":"2024-07-04","close":49001.375},{"date":"2024-07-05","close":47808.2969},{"date":"2024-07-08","close":49768.3516},{"date":"2024-07-09","close":48575.2773},{"date":"2024-07-10","close":48830.9375},{"date":"2024-07-11","close":47723.0781},{"date":"2024-07-12","close":52239.7266},{"date":"2024-07-15","close":51217.0898},{"date":"2024-07-16","close":51557.9688},{"date":"2024-07-17","close":53432.8047},{"date":"2024-07-18","close":53006.7031},{"date":"2024-07-19","close":52410.168},{"date":"2024-07-22","close":51131.8711},{"date":"2024-07-23","close":51046.6484},{"date":"2024-07-24","close":53177.1445},{"date":"2024-07-25","close":52836.2656},{"date":"2024-07-26","close":54285.0},{"date":"2024-07-29","close":54540.6602},{"date":"2024-07-30","close":54966.7578},{"date":"2024-07-31","close":54029.3438},{"date":"2024-08-01","close":52836.2656},{"date":"2024-08-02","close":51813.6289},{"date":"2024-08-05","close":47893.5195},{"date":"2024-08-06","close":45507.3633},{"date":"2024-08-07","close":44996.0469},{"date":"2024-08-08","close":46615.2227},{"date":"2024-08-09","close":47296.9805},{"date":"2024-08-12","close":44740.3867},{"date":"2024-08-13","close":43802.9688},{"date":"2024-08-14","close":44143.8477},{"date":"2024-08-16","close":44825.6055},{"date":"2024-08-19","close":45763.0234},{"date":"2024-08-20","close":45677.8047},{"date":"2024-08-21","close":46870.8828},{"date":"2024-08-22","close":47126.5391},{"date":"2024-08-23","close":47978.7383},{"date":"2024-08-26","close":50450.1133},{"date":"2024-08-27","close":50620.5508},{"date":"2024-08-28","close":46785.6602},{"date":"2024-08-29","close":46444.7812},{"date":"2024-08-30","close":46615.2227},{"date":"2024-09-02","close":47211.7617},{"date":"2024-09-03","close":48575.2773},{"date":"2024-09-04","close":46870.8828},{"date":"2024-09-05","close":47211.7617},{"date":"2024-09-06","close":46018.6836},{"date":"2024-09-09","close":45336.9258},{"date":"2024-09-10","close":44740.3867},{"date":"2024-09-11","close":44655.168},{"date":"2024-09-12","close":45507.3633},{"date":"2024-09-13","close":46189.1211},{"date":"2024-09-19","close":47552.6406},{"date":"2024-09-20","close":46189.1211},{"date":"2024-09-23","close":47723.0781},{"date":"2024-09-24","close":48575.2773},{"date":"2024-09-25","close":50109.2344},{"date":"2024-09-26","close":50194.4531},{"date":"2024-09-27","close":54766.2422},{"date":"2024-09-30","close":53623.2969},{"date":"2024-10-02","close":51337.4023},{"date":"2024-10-04","close":49813.4688},{"date":"2024-10-07","close":49527.7344},{"date":"2024-10-08","close":49051.5039},{"date":"2024-10-10","close":49051.5039},{"date":"2024-10-11","close":49241.9961},{"date":"2024-10-14","close":49432.4883},{"date":"2024-10-15","close":49813.4688},{"date":"2024-10-16","close":48670.5234},{"date":"2024-10-17","close":48765.7695},{"date":"2024-10-18","close":48480.0312},{"date":"2024-10-21","close":48956.2578},{"date":"2024-10-22","close":49337.2422},{"date":"2024-10-23","close":49146.75},{"date":"2024-10-24","close":48765.7695},{"date":"2024-10-25","close":48289.5391},{"date":"2024-10-28","close":48575.2773},{"date":"2024-10-29","close":48765.7695},{"date":"2024-10-30","close":49337.2422},{"date":"2024-10-31","close":50670.6797},{"date":"2024-11-01","close":49432.4883},{"date":"2024-11-04","close":49908.7148},{"date":"2024-11-05","close":49432.4883},{"date":"2024-11-06","close":49622.9805},{"date":"2024-11-07","close":49622.9805},{"date":"2024-11-08","close":49241.9961},{"date":"2024-11-11","close":49718.2266},{"date":"2024-11-12","close":47908.5586},{"date":"2024-11-13","close":47622.8203},{"date":"2024-11-14","close":47384.707},{"date":"2024-11-15","close":47908.5586},{"date":"2024-11-18","close":48099.0508},{"date":"2024-11-19","close":48003.8047},{"date":"2024-11-20","close":48956.2578},{"date":"2024-11-21","close":48956.2578},{"date":"2024-11-22","close":48480.0312},{"date":"2024-11-25","close":49527.7344},{"date":"2024-11-26","close":50099.207},{"date":"2024-11-27","close":50765.9258},{"date":"2024-11-28","close":52385.1016},{"date":"2024-11-29","close":51337.4023},{"date":"2024-12-02","close":50956.418},{"date":"2024-12-03","close":51527.8906},{"date":"2024-12-04","close":50670.6797},{"date":"2024-12-05","close":50861.1719},{"date":"2024-12-06","close":49908.7148},{"date":"2024-12-09","close":48289.5391},{"date":"2024-12-10","close":49051.5039},{"date":"2024-12-11","close":49813.4688},{"date":"2024-12-12","close":49718.2266},{"date":"2024-12-13","close":50861.1719},{"date":"2024-12-16","close":51242.1562},{"date":"2024-12-17","close":51432.6445},{"date":"2024-12-18","close":49718.2266},{"date":"2024-12-19","close":48384.7852},{"date":"2024-12-20","close":47908.5586},{"date":"2024-12-23","close":48861.0156},{"date":"2024-12-24","close":49146.75},{"date":"2024-12-26","close":50003.9609},{"date":"2024-12-27","close":46098.8906},{"date":"2024-12-30","close":45289.3008},{"date":"2025-01-02","close":45384.5469},{"date":"2025-01-03","close":45717.9062},{"date":"2025-01-06","close":45432.1719},{"date":"2025-01-07","close":45336.9258},{"date":"2025-01-08","close":45146.4336},{"date":"2025-01-09","close":45813.1523},{"date":"2025-01-10","close":44670.207},{"date":"2025-01-13","close":45051.1875},{"date":"2025-01-14","close":44955.9414},{"date":"2025-01-15","close":44574.9609},{"date":"2025-01-16","close":45003.5664},{"date":"2025-01-17","close":45098.8125},{"date":"2025-01-20","close":44765.4531},{"date":"2025-01-21","close":44813.0742},{"date":"2025-01-22","close":44670.207},{"date":"2025-01-23","close":44003.4883},{"date":"2025-01-24","close":44574.9609},{"date":"2025-01-31","close":44717.8281},{"date":"2025-02-03","close":43003.4062},{"date":"2025-02-04","close":43574.8828},{"date":"2025-02-05","close":43908.2422},{"date":"2025-02-06","close":43812.9961},{"date":"2025-02-07","close":43146.2773},{"date":"2025-02-10","close":42670.0469},{"date":"2025-02-11","close":42622.4258},{"date":"2025-02-12","close":42527.1797},{"date":"2025-02-13","close":43384.3906},{"date":"2025-02-14","close":43527.2578},{"date":"2025-02-17","close":44193.9766},{"date":"2025-02-18","close":44098.7305},{"date":"2025-02-19","close":44574.9609},{"date":"2025-02-20","close":44860.6953},{"date":"2025-02-21","close":44813.0742},{"date":"2025-02-24","close":44193.9766},{"date":"2025-02-25","close":44336.8477},{"date":"2025-02-26","close":44527.3359},{"date":"2025-02-27","close":44622.582},{"date":"2025-02-28","close":43622.5039},{"date":"2025-03-04","close":43098.6523},{"date":"2025-03-05","close":43289.1445},{"date":"2025-03-06","close":43574.8828},{"date":"2025-03-07","close":43003.4062},{"date":"2025-03-10","close":42717.6719},{"date":"2025-03-11","close":42146.1953},{"date":"2025-03-12","close":41955.7031},{"date":"2025-03-13","close":42336.6875},{"date":"2025-03-14","close":41431.8555},{"date":"2025-03-17","close":41527.1016},{"date":"2025-03-18","close":41146.1172},{"date":"2025-03-19","close":41336.6094},{"date":"2025-03-20","close":41431.8555},{"date":"2025-03-21","close":41193.7383},{"date":"2025-03-24","close":41669.9688},{"date":"2025-03-25","close":41860.4609},{"date":"2025-03-26","close":41908.082},{"date":"2025-03-27","close":41717.5898},{"date":"2025-03-28","close":40765.1328},{"date":"2025-03-31","close":38907.8438},{"date":"2025-04-01","close":38622.1094},{"date":"2025-04-02","close":37907.7656},{"date":"2025-04-03","close":37669.6523},{"date":"2025-04-04","close":37669.6523},{"date":"2025-04-07","close":35859.9844},{"date":"2025-04-08","close":36526.7031},{"date":"2025-04-09","close":34764.6602},{"date":"2025-04-10","close":36907.6875},{"date":"2025-04-11","close":37622.0273},{"date":"2025-04-14","close":36479.082},{"date":"2025-04-15","close":37193.4219},{"date":"2025-04-16","close":36812.4414},{"date":"2025-04-17","close":36669.5703},{"date":"2025-04-18","close":37193.4219},{"date":"2025-04-21","close":37526.7812},{"date":"2025-04-22","close":37907.7656},{"date":"2025-04-23","close":38907.8438},{"date":"2025-04-24","close":38955.4688},{"date":"2025-04-25","close":39860.3008},{"date":"2025-04-28","close":39907.9219},{"date":"2025-04-29","close":40336.5273},{"date":"2025-04-30","close":40431.7734},{"date":"2025-05-02","close":40003.168},{"date":"2025-05-07","close":39431.6953},{"date":"2025-05-08","close":39765.0547},{"date":"2025-05-09","close":39622.1875},{"date":"2025-05-12","close":40812.7578},{"date":"2025-05-13","close":39812.6797},{"date":"2025-05-14","close":39955.5469},{"date":"2025-05-15","close":39669.8086},{"date":"2025-05-16","close":39574.5625},{"date":"2025-05-19","close":39193.582},{"date":"2025-05-20","close":39384.0742},{"date":"2025-05-21","close":39193.582},{"date":"2025-05-22","close":38526.8633},{"date":"2025-05-23","close":38717.3516},{"date":"2025-05-26","close":39145.957},{"date":"2025-05-27","close":38193.5039},{"date":"2025-05-28","close":39050.7148},{"date":"2025-05-29","close":40431.7734},{"date":"2025-05-30","close":40050.793},{"date":"2025-06-02","close":39288.8281},{"date":"2025-06-04","close":40003.168},{"date":"2025-06-05","close":43098.6523},{"date":"2025-06-09","close":42908.1602},{"date":"2025-06-10","close":42860.5391},{"date":"2025-06-11","close":43241.5195},{"date":"2025-06-12","close":43479.6367},{"date":"2025-06-13","close":42527.1797},{"date":"2025-06-16","close":42431.9336},{"date":"2025-06-17","close":42479.5547},{"date":"2025-06-18","close":42289.0664},{"date":"2025-06-19","close":42574.8008},{"date":"2025-06-20","close":43289.1445},{"date":"2025-06-23","close":42241.4414},{"date":"2025-06-24","close":44003.4883},{"date":"2025-06-25","close":44670.207},{"date":"2025-06-26","close":44670.207},{"date":"2025-06-27","close":42812.9141},{"date":"2025-06-30","close":43908.2422},{"date":"2025-07-01","close":42955.7852},{"date":"2025-07-02","close":42860.5391},{"date":"2025-07-03","close":43003.4062},{"date":"2025-07-04","close":43003.4062},{"date":"2025-07-07","close":42384.3086},{"date":"2025-07-08","close":42670.0469},{"date":"2025-07-09","close":47813.3125},{"date":"2025-07-10","close":47289.4609},{"date":"2025-07-11","close":46432.25},{"date":"2025-07-14","close":46051.2695},{"date":"2025-07-15","close":45670.2852},{"date":"2025-07-16","close":44813.0742},{"date":"2025-07-17","close":44193.9766},{"date":"2025-07-18","close":43812.9961},{"date":"2025-07-21","close":43527.2578},{"date":"2025-07-22","close":43908.2422},{"date":"2025-07-23","close":43670.125},{"date":"2025-07-24","close":43717.75},{"date":"2025-07-25","close":43527.2578},{"date":"2025-07-28","close":43146.2773},{"date":"2025-07-29","close":43717.75},{"date":"2025-07-30","close":44193.9766},{"date":"2025-07-31","close":44670.207},{"date":"2025-08-01","close":42955.7852},{"date":"2025-08-04","close":43765.3711},{"date":"2025-08-05","close":43384.3906},{"date":"2025-08-06","close":43527.2578},{"date":"2025-08-07","close":43479.6367},{"date":"2025-08-08","close":43479.6367},{"date":"2025-08-11","close":43098.6523},{"date":"2025-08-12","close":42812.9141},{"date":"2025-08-13","close":42146.1953},{"date":"2025-08-14","close":42527.1797},{"date":"2025-08-18","close":42527.1797},{"date":"2025-08-19","close":42289.0664},{"date":"2025-08-20","close":42384.3086},{"date":"2025-08-21","close":41860.4609},{"date":"2025-08-22","close":39860.3008},{"date":"2025-08-25","close":40193.6602},{"date":"2025-08-26","close":40193.6602},{"date":"2025-08-27","close":40003.168},{"date":"2025-08-28","close":40146.0391},{"date":"2025-08-29","close":40193.6602},{"date":"2025-09-01","close":40003.168},{"date":"2025-09-02","close":39907.9219},{"date":"2025-09-03","close":40193.6602},{"date":"2025-09-04","close":39907.9219},{"date":"2025-09-05","close":40336.5273},{"date":"2025-09-08","close":40622.2656},{"date":"2025-09-09","close":40908.0039},{"date":"2025-09-10","close":41241.3633},{"date":"2025-09-11","close":41860.4609},{"date":"2025-09-12","close":41336.6094},{"date":"2025-09-15","close":42241.4414},{"date":"2025-09-16","close":42527.1797},{"date":"2025-09-17","close":42622.4258},{"date":"2025-09-18","close":43003.4062},{"date":"2025-09-19","close":46250.0},{"date":"2025-09-22","close":43908.2422},{"date":"2025-09-23","close":43193.8984},{"date":"2025-09-24","close":43289.1445},{"date":"2025-09-25","close":43146.2773},{"date":"2025-09-26","close":42670.0469},{"date":"2025-09-29","close":42860.5391},{"date":"2025-09-30","close":43146.2773},{"date":"2025-10-01","close":41669.9688},{"date":"2025-10-02","close":41908.082},{"date":"2025-10-10","close":43432.0117},{"date":"2025-10-13","close":43098.6523},{"date":"2025-10-14","close":42479.5547},{"date":"2025-10-15","close":43955.8633},{"date":"2025-10-16","close":43003.4062},{"date":"2025-10-17","close":42098.5742},{"date":"2025-10-20","close":41955.7031},{"date":"2025-10-21","close":41812.8359},{"date":"2025-10-22","close":42574.8008},{"date":"2025-10-23","close":42384.3086},{"date":"2025-10-24","close":42479.5547},{"date":"2025-10-27","close":42765.293},{"date":"2025-10-28","close":43098.6523},{"date":"2025-10-29","close":44432.0898},{"date":"2025-10-30","close":44146.3555},{"date":"2025-10-31","close":44289.2227},{"date":"2025-11-03","close":43527.2578},{"date":"2025-11-04","close":43003.4062},{"date":"2025-11-05","close":42955.7852},{"date":"2025-11-06","close":43146.2773},{"date":"2025-11-07","close":43193.8984},{"date":"2025-11-10","close":43622.5039},{"date":"2025-11-11","close":44003.4883},{"date":"2025-11-12","close":44479.7148},{"date":"2025-11-13","close":45289.3008},{"date":"2025-11-14","close":43574.8828},{"date":"2025-11-17","close":44003.4883},{"date":"2025-11-18","close":42717.6719},{"date":"2025-11-19","close":42479.5547},{"date":"2025-11-20","close":42622.4258},{"date":"2025-11-21","close":42717.6719},{"date":"2025-11-24","close":43051.0312},{"date":"2025-11-25","close":43384.3906},{"date":"2025-11-26","close":43717.75},{"date":"2025-11-27","close":42622.4258},{"date":"2025-11-28","close":43289.1445},{"date":"2025-12-01","close":43860.6172},{"date":"2025-12-02","close":44098.7305},{"date":"2025-12-03","close":44717.8281},{"date":"2025-12-04","close":44146.3555},{"date":"2025-12-05","close":44622.582},{"date":"2025-12-08","close":43955.8633},{"date":"2025-12-09","close":43527.2578},{"date":"2025-12-10","close":43670.125},{"date":"2025-12-11","close":44003.4883},{"date":"2025-12-12","close":44479.7148},{"date":"2025-12-15","close":44051.1094},{"date":"2025-12-16","close":43812.9961},{"date":"2025-12-17","close":43955.8633},{"date":"2025-12-18","close":43432.0117},{"date":"2025-12-19","close":44432.0898},{"date":"2025-12-22","close":47146.5938},{"date":"2025-12-23","close":46908.4766},{"date":"2025-12-24","close":46051.2695},{"date":"2025-12-26","close":46194.1367},{"date":"2025-12-29","close":45289.3008},{"date":"2025-12-30","close":43955.8633},{"date":"2026-01-02","close":43051.0312},{"date":"2026-01-05","close":42050.9492},{"date":"2026-01-06","close":41669.9688},{"date":"2026-01-07","close":40860.3789},{"date":"2026-01-08","close":41241.3633},{"date":"2026-01-09","close":40288.9062},{"date":"2026-01-12","close":40384.1523},{"date":"2026-01-13","close":40669.8906},{"date":"2026-01-14","close":41669.9688},{"date":"2026-01-15","close":42479.5547},{"date":"2026-01-16","close":42431.9336},{"date":"2026-01-19","close":42050.9492},{"date":"2026-01-20","close":42765.293},{"date":"2026-01-21","close":42479.5547},{"date":"2026-01-22","close":42003.3281},{"date":"2026-01-23","close":43289.1445},{"date":"2026-01-26","close":42527.1797},{"date":"2026-01-27","close":42765.293},{"date":"2026-01-28","close":43432.0117},{"date":"2026-01-29","close":44146.3555},{"date":"2026-01-30","close":44384.4688},{"date":"2026-02-02","close":42955.7852},{"date":"2026-02-03","close":43765.3711},{"date":"2026-02-04","close":43812.9961},{"date":"2026-02-05","close":43051.0312},{"date":"2026-02-06","close":42289.0664},{"date":"2026-02-09","close":42765.293},{"date":"2026-02-10","close":43384.3906},{"date":"2026-02-11","close":43670.125},{"date":"2026-02-12","close":44098.7305},{"date":"2026-02-13","close":46289.3828},{"date":"2026-02-19","close":44813.0742},{"date":"2026-02-20","close":44955.9414},{"date":"2026-02-23","close":46813.2344},{"date":"2026-02-24","close":48003.8047},{"date":"2026-02-25","close":47813.3125},{"date":"2026-02-26","close":48956.2578},{"date":"2026-02-27","close":47289.4609},{"date":"2026-03-03","close":43955.8633},{"date":"2026-03-04","close":39050.7148},{"date":"2026-03-05","close":40908.0039},{"date":"2026-03-06","close":40908.0039},{"date":"2026-03-09","close":38669.7305},{"date":"2026-03-10","close":39717.4336},{"date":"2026-03-11","close":41384.2305},{"date":"2026-03-12","close":42431.9336},{"date":"2026-03-13","close":40908.0039},{"date":"2026-03-16","close":40146.0391},{"date":"2026-03-17","close":39765.0547},{"date":"2026-03-18","close":41384.2305},{"date":"2026-03-19","close":40669.8906},{"date":"2026-03-20","close":41003.25},{"date":"2026-03-23","close":39907.9219},{"date":"2026-03-24","close":41050.8711},{"date":"2026-03-25","close":41527.1016},{"date":"2026-03-26","close":40765.1328},{"date":"2026-03-27","close":40860.3789},{"date":"2026-03-30","close":40098.4141},{"date":"2026-03-31","close":39288.8281},{"date":"2026-04-01","close":39241.2031},{"date":"2026-04-02","close":37193.4219},{"date":"2026-04-03","close":37098.1758},{"date":"2026-04-06","close":36955.3086},{"date":"2026-04-07","close":36574.3281},{"date":"2026-04-08","close":38098.2578},{"date":"2026-04-09","close":38098.2578},{"date":"2026-04-10","close":37431.5352},{"date":"2026-04-13","close":36955.3086},{"date":"2026-04-14","close":36955.3086},{"date":"2026-04-15","close":37574.4062},{"date":"2026-04-16","close":38050.6328},{"date":"2026-04-17","close":37764.8984},{"date":"2026-04-20","close":37574.4062},{"date":"2026-04-21","close":37431.5352},{"date":"2026-04-22","close":36955.3086},{"date":"2026-04-23","close":36907.6875},{"date":"2026-04-24","close":37336.293},{"date":"2026-04-27","close":37622.0273},{"date":"2026-04-28","close":39193.582},{"date":"2026-04-29","close":42336.6875},{"date":"2026-04-30","close":43051.0312},{"date":"2026-05-04","close":39860.3008},{"date":"2026-05-06","close":38050.6328},{"date":"2026-05-07","close":38003.0117},{"date":"2026-05-08","close":37812.5195},{"date":"2026-05-11","close":36240.9648},{"date":"2026-05-12","close":35002.7734},{"date":"2026-05-13","close":33335.9727},{"date":"2026-05-14","close":34717.0352},{"date":"2026-05-15","close":33764.5781},{"date":"2026-05-18","close":32383.5176},{"date":"2026-05-19","close":31097.7012},{"date":"2026-05-20","close":30002.377},{"date":"2026-05-21","close":30288.1133},{"date":"2026-05-22","close":31335.8164},{"date":"2026-05-26","close":29954.7539},{"date":"2026-05-27","close":28764.1836},{"date":"2026-05-28","close":29240.4121},{"date":"2026-05-29","close":29335.6582},{"date":"2026-06-01","close":29621.3945},{"date":"2026-06-02","close":29764.2637},{"date":"2026-06-04","close":29192.7891},{"date":"2026-06-05","close":29288.0352},{"date":"2026-06-08","close":27192.6309},{"date":"2026-06-09","close":28478.4473},{"date":"2026-06-10","close":30669.0957},{"date":"2026-06-11","close":30764.3418},{"date":"2026-06-12","close":31621.5527},{"date":"2026-06-15","close":33288.3516},{"date":"2026-06-16","close":33288.3516},{"date":"2026-06-17","close":33431.2188},{"date":"2026-06-18","close":32240.6504},{"date":"2026-06-19","close":31716.7988},{"date":"2026-06-22","close":30954.834},{"date":"2026-06-23","close":29573.7715},{"date":"2026-06-24","close":30478.6055},{"date":"2026-06-25","close":30907.2109},{"date":"2026-06-26","close":30050.0},{"date":"2026-06-29","close":33900.0},{"date":"2026-06-30","close":32800.0},{"date":"2026-07-01","close":33100.0},{"date":"2026-07-02","close":33500.0},{"date":"2026-07-03","close":33750.0},{"date":"2026-07-06","close":34200.0},{"date":"2026-07-07","close":35000.0},{"date":"2026-07-08","close":34300.0},{"date":"2026-07-09","close":35200.0},{"date":"2026-07-10","close":34800.0},{"date":"2026-07-13","close":34800.0},{"date":"2026-07-14","close":35100.0},{"date":"2026-07-15","close":34900.0},{"date":"2026-07-16","close":35400.0},{"date":"2026-07-20","close":35700.0},{"date":"2026-07-21","close":35300.0},{"date":"2026-07-22","close":36450.0},{"date":"2026-07-23","close":37550.0},{"date":"2026-07-24","close":38000.0},{"date":"2026-07-27","close":38700.0},{"date":"2026-07-28","close":38100.0},{"date":"2026-07-29","close":37650.0},{"date":"2026-07-30","close":39150.0},{"date":"2026-07-31","close":38900.0},{"date":"2026-08-03","close":37800.0},{"date":"2026-08-04","close":39000.0},{"date":"2026-08-05","close":38650.0},{"date":"2026-08-06","close":40250.0},{"date":"2026-08-07","close":40850.0},{"date":"2026-08-10","close":41200.0},{"date":"2026-08-11","close":42300.0},{"date":"2026-08-12","close":39950.0},{"date":"2026-08-13","close":38050.0},{"date":"2026-08-14","close":40500.0},{"date":"2026-08-18","close":39900.0},{"date":"2026-08-19","close":39450.0},{"date":"2026-08-20","close":37650.0},{"date":"2026-08-21","close":38050.0},{"date":"2026-08-24","close":39150.0},{"date":"2026-08-25","close":39050.0},{"date":"2026-08-26","close":39950.0},{"date":"2026-08-27","close":38850.0},{"date":"2026-08-28","close":39700.0},{"date":"2026-08-31","close":39200.0},{"date":"2026-09-01","close":38400.0},{"date":"2026-09-02","close":37750.0},{"date":"2026-09-03","close":37000.0},{"date":"2026-09-04","close":37400.0},{"date":"2026-09-07","close":38200.0},{"date":"2026-09-08","close":38900.0},{"date":"2026-09-09","close":38950.0},{"date":"2026-09-10","close":39200.0},{"date":"2026-09-11","close":39350.0},{"date":"2026-09-14","close":39250.0},{"date":"2026-09-15","close":38900.0},{"date":"2026-09-16","close":39100.0},{"date":"2026-09-17","close":38950.0},{"date":"2026-09-18","close":39100.0},{"date":"2026-09-21","close":39350.0},{"date":"2026-09-22","close":39350.0},{"date":"2026-09-23","close":39650.0},{"date":"2026-09-28","close":40400.0},{"date":"2026-09-29","close":39750.0},{"date":"2026-09-30","close":38850.0},{"date":"2026-10-01","close":38950.0},{"date":"2026-10-02","close":39550.0},{"date":"2026-10-06","close":40000.0},{"date":"2026-10-07","close":40250.0},{"date":"2026-10-08","close":40500.0},{"date":"2026-10-12","close":40400.0},{"date":"2026-10-13","close":40050.0},{"date":"2026-10-14","close":40100.0},{"date":"2026-10-15","close":39400.0},{"date":"2026-10-16","close":39400.0},{"date":"2026-10-19","close":38800.0},{"date":"2026-10-20","close":38200.0},{"date":"2026-10-21","close":38950.0},{"date":"2026-10-22","close":38600.0},{"date":"2026-10-23","close":38650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4251.0,"foreign_net":-17949.0,"institution_net":22200.0},{"date":"2026-10-21","retail_net":-4201.0,"foreign_net":-4851.0,"institution_net":9052.0},{"date":"2026-10-20","retail_net":-5830.0,"foreign_net":-2663.0,"institution_net":8493.0},{"date":"2026-10-19","retail_net":-2801.0,"foreign_net":-7273.0,"institution_net":10074.0},{"date":"2026-10-16","retail_net":1134.0,"foreign_net":-9386.0,"institution_net":8252.0},{"date":"2026-10-15","retail_net":-14209.0,"foreign_net":-1230.0,"institution_net":15439.0},{"date":"2026-10-14","retail_net":-7700.0,"foreign_net":-5674.0,"institution_net":13374.0},{"date":"2026-10-13","retail_net":-12344.0,"foreign_net":298.0,"institution_net":12046.0},{"date":"2026-10-12","retail_net":-10163.0,"foreign_net":-4341.0,"institution_net":14504.0},{"date":"2026-10-08","retail_net":-16120.0,"foreign_net":-4446.0,"institution_net":20566.0},{"date":"2026-10-07","retail_net":-12250.0,"foreign_net":-68.0,"institution_net":12318.0},{"date":"2026-10-06","retail_net":-8202.0,"foreign_net":-3196.0,"institution_net":11398.0},{"date":"2026-10-02","retail_net":-11028.0,"foreign_net":-3143.0,"institution_net":14171.0},{"date":"2026-10-01","retail_net":-2726.0,"foreign_net":-8849.0,"institution_net":11575.0},{"date":"2026-09-30","retail_net":3693.0,"foreign_net":-13060.0,"institution_net":9367.0},{"date":"2026-09-29","retail_net":-4883.0,"foreign_net":-7640.0,"institution_net":12523.0},{"date":"2026-09-28","retail_net":-26523.0,"foreign_net":14628.0,"institution_net":11895.0},{"date":"2026-09-23","retail_net":-3631.0,"foreign_net":-9316.0,"institution_net":12947.0},{"date":"2026-09-22","retail_net":-7821.0,"foreign_net":-4934.0,"institution_net":12755.0},{"date":"2026-09-21","retail_net":-7034.0,"foreign_net":-4735.0,"institution_net":11769.0},{"date":"2026-09-18","retail_net":-5892.0,"foreign_net":-5335.0,"institution_net":11227.0},{"date":"2026-09-17","retail_net":-3012.0,"foreign_net":-6018.0,"institution_net":9030.0},{"date":"2026-09-16","retail_net":-2046.0,"foreign_net":-6679.0,"institution_net":8725.0},{"date":"2026-09-15","retail_net":-1912.0,"foreign_net":-946.0,"institution_net":2858.0},{"date":"2026-09-14","retail_net":-13458.0,"foreign_net":2617.0,"institution_net":10841.0},{"date":"2026-09-11","retail_net":-10086.0,"foreign_net":-903.0,"institution_net":10989.0},{"date":"2026-09-10","retail_net":-4359.0,"foreign_net":-3399.0,"institution_net":7758.0},{"date":"2026-09-09","retail_net":-838.0,"foreign_net":-10155.0,"institution_net":10993.0},{"date":"2026-09-08","retail_net":-7708.0,"foreign_net":-4104.0,"institution_net":11812.0},{"date":"2026-09-07","retail_net":-9200.0,"foreign_net":-2307.0,"institution_net":11507.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-4251.0,"foreign_net":-17949.0,"institution_net":22200.0},"d3":{"retail_net":-14282.0,"foreign_net":-25463.0,"institution_net":39745.0},"d7":{"retail_net":-37858.0,"foreign_net":-49026.0,"institution_net":86884.0},"d14":{"retail_net":-110691.0,"foreign_net":-72771.0,"institution_net":183462.0},"d30":{"retail_net":-215401.0,"foreign_net":-135057.0,"institution_net":350458.0}},"analysis":"최근 5일 외국인 순매수 -4.21만, 기관 순매수 5.81만. 30일 누적: 외국인 -13.51만, 기관 35.05만.","foreign_flow":-42122.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":58071.0},"insider_trades":[],"price_analysis":{"current":37900.0,"low_30d":37500.0,"support":37885.0,"high_30d":41350.0,"change_1d":-1.8,"change_7d":-1.9,"change_30d":-2.2,"resistance":40965.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.12,"per":126.69,"quarter":"2024-Q2"},{"pbr":2.74,"per":12.77,"quarter":"2024-Q3"},{"pbr":3.05,"per":8.64,"quarter":"2024-Q4"},{"pbr":2.55,"per":9.98,"quarter":"2025-Q1"},{"pbr":2.64,"per":9.67,"quarter":"2025-Q2"},{"pbr":2.59,"per":33.02,"quarter":"2025-Q3"},{"pbr":2.59,"per":27.41,"quarter":"2025-Q4"},{"pbr":2.3,"per":28.41,"quarter":"2026-Q1"},{"pbr":1.93,"per":69.78,"quarter":"2026-Q2"},{"pbr":2.22,"per":80.63,"quarter":"현재"}],"timeline":[{"close":52154.5078,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":53623.2969,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":45289.3008,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38907.8438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":43908.2422,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":43146.2773,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43955.8633,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":39288.8281,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":32800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.61,"pbr_5y_low":1.93,"per_5y_avg":36.26,"per_5y_low":8.64,"current_pbr":2.22,"current_per":80.63,"pbr_5y_high":3.12,"per_5y_high":126.69,"pbr_5y_median":2.59,"per_5y_median":27.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.5%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 80.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.42,"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":26.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.12,"per":126.69,"close":52154.5078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.74,"per":12.77,"close":53623.2969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.05,"per":8.64,"close":45289.3008,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.55,"per":9.98,"close":38907.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.64,"per":9.67,"close":43908.2422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":33.02,"close":43146.2773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.59,"per":27.41,"close":43955.8633,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":28.41,"close":39288.8281,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":69.78,"close":32800.0,"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":"81.0배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":202.65,"pbr":null,"per":null,"roa":0.004924363147214454,"roe":0.01189591654982906,"revenue":417232957618.0,"market_cap":null,"net_income":4769177804.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2679471016749252,"total_assets":968486210587.0,"total_equity":400908814720.0,"profit_margin":0.011430491568133617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11284642517.0,"operating_margin":0.027046383347625474},{"eps":111.55,"pbr":1.61,"per":19.7,"roa":0.002755619995511358,"roe":0.006514556546945351,"revenue":399418155288.0,"market_cap":911900000000.0,"net_income":2625167887.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28375652051489275,"total_assets":952659616085.0,"total_equity":402969544908.0,"profit_margin":0.006572480124512932,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10074344595.0,"operating_margin":0.025222550506588528},{"eps":159.32643112860447,"pbr":null,"per":null,"roa":0.004619858233436085,"roe":0.011475203399844,"revenue":400264984364.0,"market_cap":null,"net_income":4587319948.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26488385308164325,"total_assets":992956864953.0,"total_equity":399759358345.0,"profit_margin":0.01146070759921458,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2951805766.0,"operating_margin":0.007374629011554093},{"eps":-3.4636180680131408,"pbr":null,"per":null,"roa":-5.220193365029583e-05,"roe":-0.00013858970503145338,"revenue":441391785291.0,"market_cap":null,"net_income":-54450842.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2390831784407288,"total_assets":1043080939583.0,"total_equity":392892401262.0,"profit_margin":-0.00012336170226661953,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6844048989.0,"operating_margin":0.015505610247113836},{"eps":1115.2850179002312,"pbr":null,"per":null,"roa":0.030415181581194984,"roe":0.08201825408200375,"revenue":459435936286.0,"market_cap":null,"net_income":32152794810.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2499520966912647,"total_assets":1057129799609.0,"total_equity":392019985915.0,"profit_margin":0.06998319519782799,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2255878741.0,"operating_margin":0.0049101051154947315},{"eps":332.5073345292615,"pbr":null,"per":null,"roa":0.009337772723394578,"roe":0.026626570685783175,"revenue":443445641487.0,"market_cap":null,"net_income":9595420445.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2386535244006959,"total_assets":1027591988929.0,"total_equity":360370118940.0,"profit_margin":0.021638323950651114,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6439601366.0,"operating_margin":0.014521737871650234},{"eps":-137.70658133244143,"pbr":null,"per":null,"roa":-0.0037150016418379885,"roe":-0.011306671958854434,"revenue":490400987996.0,"market_cap":null,"net_income":-3964842136.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22230536541840984,"total_assets":1067251785665.0,"total_equity":350663939878.0,"profit_margin":-0.008084898344520341,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3858179890.0,"operating_margin":0.007867398281080684},{"eps":3231.648289674478,"pbr":null,"per":null,"roa":0.07811008505762083,"roe":0.2016530533878655,"revenue":454094680318.0,"market_cap":null,"net_income":93045482530.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24327718268057635,"total_assets":1191209591711.0,"total_equity":461413705207.0,"profit_margin":0.20490326480997478,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7286248429.0,"operating_margin":0.01604565907686362},{"eps":470.29253622507974,"pbr":null,"per":null,"roa":0.01249886057655477,"roe":0.034310734336772404,"revenue":477996437020.0,"market_cap":null,"net_income":13540643053.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23223454390802353,"total_assets":1083350195809.0,"total_equity":394647427831.0,"profit_margin":0.028327916286190732,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7089777696.0,"operating_margin":0.01483228147096702},{"eps":1680.399347482026,"pbr":null,"per":null,"roa":0.04579822635229399,"roe":0.12362095027466105,"revenue":485898654863.0,"market_cap":null,"net_income":48515722995.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23324705133821547,"total_assets":1059336285685.0,"total_equity":392455509258.0,"profit_margin":0.09984741161442214,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12995109741.0,"operating_margin":0.026744485935372663},{"eps":-1183.7816488379813,"pbr":null,"per":null,"roa":-0.03241353035427637,"roe":-0.09943506301663335,"revenue":502013166363.0,"market_cap":null,"net_income":-34083391772.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22459700008439876,"total_assets":1051517418790.0,"total_equity":342770354219.0,"profit_margin":-0.0678934220369724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11538638969.0,"operating_margin":0.02298473375229474},{"eps":-555.23,"pbr":null,"per":null,"roa":null,"roe":-0.030253459577338392,"revenue":480885964222.0,"market_cap":null,"net_income":-13066760511.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23078849444598254,"total_assets":null,"total_equity":431909629297.0,"profit_margin":-0.027172264285442435,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4918635481.0,"operating_margin":0.010228278317412737}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":411.6802,"per":126.69,"date":"2024-06","close":52154.51,"source":"reported"},{"eps":411.6802,"per":131.24,"date":"2024-07","close":54029.34,"source":"reported"},{"eps":411.6802,"per":113.23,"date":"2024-08","close":46615.22,"source":"reported"},{"eps":4198.5585,"per":12.77,"date":"2024-09","close":53623.3,"source":"reported"},{"eps":4198.5585,"per":12.07,"date":"2024-10","close":50670.68,"source":"reported"},{"eps":4198.5585,"per":12.23,"date":"2024-11","close":51337.4,"source":"reported"},{"eps":5244.6336,"per":8.64,"date":"2024-12","close":45289.3,"source":"reported"},{"eps":5244.6336,"per":8.53,"date":"2025-01","close":44717.83,"source":"reported"},{"eps":5244.6336,"per":8.32,"date":"2025-02","close":43622.5,"source":"reported"},{"eps":3896.7416,"per":9.98,"date":"2025-03","close":38907.84,"source":"reported"},{"eps":3896.7416,"per":10.38,"date":"2025-04","close":40431.77,"source":"reported"},{"eps":3896.7416,"per":10.28,"date":"2025-05","close":40050.79,"source":"reported"},{"eps":4541.7341,"per":9.67,"date":"2025-06","close":43908.24,"source":"reported"},{"eps":4541.7341,"per":9.84,"date":"2025-07","close":44670.21,"source":"reported"},{"eps":4541.7341,"per":8.85,"date":"2025-08","close":40193.66,"source":"reported"},{"eps":1306.6222,"per":33.02,"date":"2025-09","close":43146.28,"source":"reported"},{"eps":1306.6222,"per":33.9,"date":"2025-10","close":44289.22,"source":"reported"},{"eps":1306.6222,"per":33.13,"date":"2025-11","close":43289.14,"source":"reported"},{"eps":1603.6552,"per":27.41,"date":"2025-12","close":43955.86,"source":"reported"},{"eps":1603.6552,"per":27.68,"date":"2026-01","close":44384.47,"source":"reported"},{"eps":1603.6552,"per":29.49,"date":"2026-02","close":47289.46,"source":"reported"},{"eps":1382.6978,"per":28.41,"date":"2026-03","close":39288.83,"source":"reported"},{"eps":1382.6978,"per":31.14,"date":"2026-04","close":43051.03,"source":"reported"},{"eps":1382.6978,"per":21.22,"date":"2026-05","close":29335.66,"source":"reported"},{"eps":470.0628,"per":69.78,"date":"2026-06","close":32800.0,"source":"reported"},{"eps":470.0628,"per":82.75,"date":"2026-07","close":38900.0,"source":"reported"},{"eps":470.0628,"per":83.39,"date":"2026-08","close":39200.0,"source":"reported"},{"eps":470.0628,"per":82.65,"date":"2026-09","close":38850.0,"source":"reported"},{"eps":470.0628,"per":82.22,"date":"2026-10","close":38650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":39.96,"std":37.72,"count":29,"current":82.22,"lower_1sd":2.25,"upper_1sd":77.68},"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":"한샘","phase":"above-fold","symbol_resolved":true}