{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:34.933226+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.0,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-2.3,"direction":"higher_better","percentile":46}],"summary":"매출 +8.0%","percentile":54},"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":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.8,"direction":"higher_better","percentile":31}],"summary":"RSI 41","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.99x (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":2.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.85,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"현대위아(011210)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.34조. 현재가 49,100원, 전일 대비 -0.2%, 30일 -12.8%. PER 17.0배 / ROE 1.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8.96만, 기관 순매수 17.43만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.40%","value_pct":1.4},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.58,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.4},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1874.5181926606383,"grade":"C","trend":"하락","atr_14":2489.285714285714,"rsi_14":40.93406593406593,"sma_20":51325.0,"sma_60":56583.333333333336,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-1874.52)가 시그널선(-2030.01)을 상회합니다(골든크로스). 현재가가 SMA20(51325)과 SMA60(56583) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 47175~55475 (현재 위치 23%).","bb_lower":47175.48195569654,"bb_upper":55474.51804430346,"macd_signal":-2030.0070426693244},"change_pct":-0.91,"chart_data":[{"date":"2024-10-23","open":46043,"high":46332,"low":45466,"close":46092,"volume":70664,"rsi_14":30.85,"sma_20":50635.0,"sma_60":50745.0,"sma_120":53866.67},{"date":"2024-10-24","open":46092,"high":46813,"low":45707,"close":46717,"volume":79500,"rsi_14":36.79,"sma_20":50452.5,"sma_60":50655.83,"sma_120":53792.08},{"date":"2024-10-25","open":46717,"high":47342,"low":43782,"close":44552,"volume":139897,"rsi_14":30.87,"sma_20":50132.5,"sma_60":50544.17,"sma_120":53693.75},{"date":"2024-10-28","open":44552,"high":44552,"low":41184,"close":41665,"volume":334640,"rsi_14":18.28,"sma_20":49707.5,"sma_60":50382.5,"sma_120":53577.92},{"date":"2024-10-29","open":41665,"high":41713,"low":40607,"close":40847,"volume":171584,"rsi_14":18.63,"sma_20":49185.0,"sma_60":50203.33,"sma_120":53443.33},{"date":"2024-10-30","open":40847,"high":41088,"low":40607,"close":40847,"volume":65000,"rsi_14":16.73,"sma_20":48677.5,"sma_60":50024.17,"sma_120":53312.92},{"date":"2024-10-31","open":40847,"high":40895,"low":39933,"close":40126,"volume":222068,"rsi_14":14.55,"sma_20":48187.5,"sma_60":49857.5,"sma_120":53169.58},{"date":"2024-11-01","open":39693,"high":40366,"low":39404,"close":40222,"volume":101437,"rsi_14":15.3,"sma_20":47722.5,"sma_60":49677.5,"sma_120":53041.25},{"date":"2024-11-04","open":40366,"high":40847,"low":39981,"close":40703,"volume":82541,"rsi_14":15.3,"sma_20":47302.5,"sma_60":49509.17,"sma_120":52911.25},{"date":"2024-11-05","open":40511,"high":40895,"low":40462,"close":40655,"volume":46729,"rsi_14":16.87,"sma_20":46825.0,"sma_60":49353.33,"sma_120":52779.17},{"date":"2024-11-06","open":40703,"high":41280,"low":40318,"close":40655,"volume":96423,"rsi_14":20.2,"sma_20":46402.5,"sma_60":49288.33,"sma_120":52651.25},{"date":"2024-11-07","open":40703,"high":40703,"low":39596,"close":40366,"volume":68313,"rsi_14":21.47,"sma_20":45950.0,"sma_60":49203.33,"sma_120":52521.67},{"date":"2024-11-08","open":40607,"high":40847,"low":40222,"close":40318,"volume":44642,"rsi_14":15.17,"sma_20":45485.0,"sma_60":49110.0,"sma_120":52397.5},{"date":"2024-11-11","open":40318,"high":40318,"low":39500,"close":39837,"volume":51458,"rsi_14":14.84,"sma_20":45000.0,"sma_60":49006.67,"sma_120":52269.17},{"date":"2024-11-12","open":39596,"high":40029,"low":39067,"close":39308,"volume":68255,"rsi_14":13.09,"sma_20":44462.5,"sma_60":48890.83,"sma_120":52134.58},{"date":"2024-11-13","open":38779,"high":39067,"low":38394,"close":38442,"volume":76340,"rsi_14":6.12,"sma_20":43945.0,"sma_60":48727.5,"sma_120":51995.83},{"date":"2024-11-14","open":38490,"high":39452,"low":38490,"close":39067,"volume":73988,"rsi_14":15.24,"sma_20":43560.0,"sma_60":48572.5,"sma_120":51861.67},{"date":"2024-11-15","open":38586,"high":39019,"low":37961,"close":38394,"volume":72506,"rsi_14":21.19,"sma_20":43185.0,"sma_60":48382.5,"sma_120":51730.0},{"date":"2024-11-18","open":38442,"high":41136,"low":38201,"close":40895,"volume":124564,"rsi_14":50.33,"sma_20":42905.0,"sma_60":48229.17,"sma_120":51610.83},{"date":"2024-11-19","open":40511,"high":41088,"low":40174,"close":40703,"volume":40113,"rsi_14":49.04,"sma_20":42630.0,"sma_60":48067.5,"sma_120":51495.83},{"date":"2024-11-20","open":40414,"high":41328,"low":40270,"close":40511,"volume":42438,"rsi_14":52.74,"sma_20":42340.0,"sma_60":47907.5,"sma_120":51383.33},{"date":"2024-11-21","open":40703,"high":40847,"low":40270,"close":40462,"volume":33932,"rsi_14":51.72,"sma_20":42015.0,"sma_60":47745.0,"sma_120":51262.92},{"date":"2024-11-22","open":40511,"high":40607,"low":40126,"close":40511,"volume":30980,"rsi_14":48.53,"sma_20":41805.0,"sma_60":47583.33,"sma_120":51142.92},{"date":"2024-11-25","open":40655,"high":41088,"low":40222,"close":40944,"volume":62547,"rsi_14":52.08,"sma_20":41767.5,"sma_60":47424.17,"sma_120":51031.67},{"date":"2024-11-26","open":40559,"high":40992,"low":40414,"close":40751,"volume":28921,"rsi_14":50.68,"sma_20":41762.5,"sma_60":47263.33,"sma_120":50924.58},{"date":"2024-11-27","open":40462,"high":40703,"low":39115,"close":39356,"volume":66567,"rsi_14":43.86,"sma_20":41685.0,"sma_60":47078.33,"sma_120":50802.08},{"date":"2024-11-28","open":39741,"high":40078,"low":39115,"close":40029,"volume":36440,"rsi_14":48.37,"sma_20":41680.0,"sma_60":46901.67,"sma_120":50681.25},{"date":"2024-11-29","open":40029,"high":40029,"low":38778,"close":39212,"volume":38268,"rsi_14":46.6,"sma_20":41627.5,"sma_60":46705.83,"sma_120":50561.67},{"date":"2024-12-02","open":39500,"high":39837,"low":38297,"close":38490,"volume":60993,"rsi_14":45.64,"sma_20":41512.5,"sma_60":46519.17,"sma_120":50412.5},{"date":"2024-12-03","open":38827,"high":39115,"low":38538,"close":39019,"volume":42927,"rsi_14":53.19,"sma_20":41427.5,"sma_60":46361.67,"sma_120":50275.42},{"date":"2024-12-04","open":38490,"high":38875,"low":37961,"close":38153,"volume":64194,"rsi_14":45.08,"sma_20":41297.5,"sma_60":46187.5,"sma_120":50133.33},{"date":"2024-12-05","open":38009,"high":38201,"low":36998,"close":36998,"volume":71855,"rsi_14":42.86,"sma_20":41122.5,"sma_60":46021.67,"sma_120":49977.08},{"date":"2024-12-06","open":36950,"high":37431,"low":35026,"close":36950,"volume":70261,"rsi_14":23.03,"sma_20":40947.5,"sma_60":45848.33,"sma_120":49820.42},{"date":"2024-12-09","open":36277,"high":36469,"low":35555,"close":35651,"volume":86268,"rsi_14":20.0,"sma_20":40730.0,"sma_60":45644.17,"sma_120":49658.33},{"date":"2024-12-10","open":35555,"high":37431,"low":35555,"close":37191,"volume":56800,"rsi_14":33.0,"sma_20":40620.0,"sma_60":45466.67,"sma_120":49499.58},{"date":"2024-12-11","open":36758,"high":38249,"low":36758,"close":38201,"volume":47024,"rsi_14":39.46,"sma_20":40607.5,"sma_60":45311.67,"sma_120":49354.58},{"date":"2024-12-12","open":38201,"high":38827,"low":38105,"close":38201,"volume":117015,"rsi_14":39.19,"sma_20":40562.5,"sma_60":45167.5,"sma_120":49190.42},{"date":"2024-12-13","open":38009,"high":39308,"low":37912,"close":38923,"volume":190962,"rsi_14":40.79,"sma_20":40590.0,"sma_60":45003.33,"sma_120":49034.17},{"date":"2024-12-16","open":38827,"high":38971,"low":37961,"close":37961,"volume":89341,"rsi_14":38.11,"sma_20":40437.5,"sma_60":44800.83,"sma_120":48873.75},{"date":"2024-12-17","open":38057,"high":38249,"low":37624,"close":37672,"volume":42024,"rsi_14":42.08,"sma_20":40280.0,"sma_60":44581.67,"sma_120":48718.33},{"date":"2024-12-18","open":37961,"high":38634,"low":37720,"close":38490,"volume":54558,"rsi_14":42.86,"sma_20":40175.0,"sma_60":44383.33,"sma_120":48568.33},{"date":"2024-12-19","open":37768,"high":38105,"low":37143,"close":37479,"volume":45455,"rsi_14":42.11,"sma_20":40020.0,"sma_60":44162.5,"sma_120":48402.92},{"date":"2024-12-20","open":37143,"high":37479,"low":36421,"close":37095,"volume":59931,"rsi_14":43.44,"sma_20":39842.5,"sma_60":43926.67,"sma_120":48236.67},{"date":"2024-12-23","open":37095,"high":37864,"low":37046,"close":37864,"volume":36605,"rsi_14":44.69,"sma_20":39682.5,"sma_60":43719.17,"sma_120":48078.75},{"date":"2024-12-24","open":37864,"high":38057,"low":37528,"close":37768,"volume":34773,"rsi_14":48.1,"sma_20":39527.5,"sma_60":43491.67,"sma_120":47923.33},{"date":"2024-12-26","open":37768,"high":38009,"low":37383,"close":37528,"volume":30432,"rsi_14":52.88,"sma_20":39432.5,"sma_60":43265.0,"sma_120":47761.67},{"date":"2024-12-27","open":37431,"high":37479,"low":36421,"close":36613,"volume":49784,"rsi_14":48.33,"sma_20":39255.0,"sma_60":43040.83,"sma_120":47610.42},{"date":"2024-12-30","open":36229,"high":37143,"low":36229,"close":36373,"volume":25372,"rsi_14":54.01,"sma_20":39107.5,"sma_60":42819.17,"sma_120":47451.25},{"date":"2025-01-02","open":36662,"high":37335,"low":36421,"close":37046,"volume":41331,"rsi_14":49.11,"sma_20":39032.5,"sma_60":42615.83,"sma_120":47291.25},{"date":"2025-01-03","open":37046,"high":38249,"low":37046,"close":37816,"volume":51520,"rsi_14":47.56,"sma_20":38970.0,"sma_60":42407.5,"sma_120":47144.58},{"date":"2025-01-06","open":38057,"high":38057,"low":37335,"close":37912,"volume":43907,"rsi_14":48.19,"sma_20":38957.5,"sma_60":42219.17,"sma_120":47001.25},{"date":"2025-01-07","open":37912,"high":38490,"low":37864,"close":38009,"volume":40902,"rsi_14":43.79,"sma_20":39010.0,"sma_60":42027.5,"sma_120":46860.42},{"date":"2025-01-08","open":37720,"high":38586,"low":37720,"close":38394,"volume":51492,"rsi_14":53.19,"sma_20":39085.0,"sma_60":41839.17,"sma_120":46729.58},{"date":"2025-01-09","open":38057,"high":39452,"low":38057,"close":38201,"volume":112577,"rsi_14":53.96,"sma_20":39217.5,"sma_60":41649.17,"sma_120":46595.42},{"date":"2025-01-10","open":38297,"high":39500,"low":38297,"close":38971,"volume":111905,"rsi_14":53.62,"sma_20":39310.0,"sma_60":41464.17,"sma_120":46465.42},{"date":"2025-01-13","open":38634,"high":38875,"low":38057,"close":38682,"volume":60830,"rsi_14":60.16,"sma_20":39335.0,"sma_60":41295.83,"sma_120":46334.58},{"date":"2025-01-14","open":38682,"high":39115,"low":38297,"close":38971,"volume":43817,"rsi_14":66.12,"sma_20":39375.0,"sma_60":41165.83,"sma_120":46205.42},{"date":"2025-01-15","open":39019,"high":39548,"low":38827,"close":39212,"volume":80730,"rsi_14":62.73,"sma_20":39390.0,"sma_60":41055.0,"sma_120":46081.67},{"date":"2025-01-16","open":39645,"high":39645,"low":38442,"close":38538,"volume":70597,"rsi_14":56.56,"sma_20":39420.0,"sma_60":40920.83,"sma_120":45951.25},{"date":"2025-01-17","open":38345,"high":38778,"low":38009,"close":38586,"volume":57417,"rsi_14":59.32,"sma_20":39467.5,"sma_60":40792.5,"sma_120":45823.75},{"date":"2025-01-20","open":38490,"high":38778,"low":38201,"close":38778,"volume":38970,"rsi_14":71.84,"sma_20":39482.5,"sma_60":40665.83,"sma_120":45705.42},{"date":"2025-01-21","open":38778,"high":39452,"low":38297,"close":38730,"volume":60065,"rsi_14":74.75,"sma_20":39547.5,"sma_60":40527.5,"sma_120":45591.67},{"date":"2025-01-22","open":39019,"high":39067,"low":38249,"close":38538,"volume":47804,"rsi_14":67.42,"sma_20":39622.5,"sma_60":40423.33,"sma_120":45483.75},{"date":"2025-01-23","open":38730,"high":38730,"low":37912,"close":37912,"volume":51711,"rsi_14":51.16,"sma_20":39625.0,"sma_60":40358.33,"sma_120":45370.42},{"date":"2025-01-24","open":37961,"high":38875,"low":37961,"close":38442,"volume":52209,"rsi_14":55.79,"sma_20":39660.0,"sma_60":40316.67,"sma_120":45260.0},{"date":"2025-01-31","open":38875,"high":38923,"low":37335,"close":37479,"volume":86976,"rsi_14":45.13,"sma_20":39657.5,"sma_60":40258.33,"sma_120":45141.25},{"date":"2025-02-03","open":36758,"high":36806,"low":35507,"close":35988,"volume":89595,"rsi_14":31.62,"sma_20":39625.0,"sma_60":40186.67,"sma_120":45022.08},{"date":"2025-02-04","open":36325,"high":37431,"low":36325,"close":36517,"volume":56711,"rsi_14":37.76,"sma_20":39632.5,"sma_60":40122.5,"sma_120":44900.0},{"date":"2025-02-05","open":36710,"high":37672,"low":36325,"close":37191,"volume":60507,"rsi_14":36.88,"sma_20":39640.0,"sma_60":40061.67,"sma_120":44785.42},{"date":"2025-02-06","open":37287,"high":37624,"low":36565,"close":36758,"volume":84792,"rsi_14":36.11,"sma_20":39585.0,"sma_60":39994.17,"sma_120":44673.75},{"date":"2025-02-07","open":36758,"high":37768,"low":36565,"close":37143,"volume":66684,"rsi_14":36.99,"sma_20":39545.0,"sma_60":39933.33,"sma_120":44610.83},{"date":"2025-02-10","open":37046,"high":37528,"low":35988,"close":37431,"volume":72707,"rsi_14":37.41,"sma_20":39515.0,"sma_60":39882.5,"sma_120":44542.92},{"date":"2025-02-11","open":37431,"high":37720,"low":36758,"close":36998,"volume":62294,"rsi_14":38.73,"sma_20":39442.5,"sma_60":39825.0,"sma_120":44467.5},{"date":"2025-02-12","open":37046,"high":37046,"low":36565,"close":36806,"volume":48214,"rsi_14":37.24,"sma_20":39370.0,"sma_60":39772.5,"sma_120":44389.58},{"date":"2025-02-13","open":36950,"high":37961,"low":36950,"close":37239,"volume":98810,"rsi_14":39.33,"sma_20":39280.0,"sma_60":39736.67,"sma_120":44313.75},{"date":"2025-02-14","open":37383,"high":38586,"low":37383,"close":38009,"volume":101861,"rsi_14":45.45,"sma_20":39245.0,"sma_60":39729.17,"sma_120":44228.33},{"date":"2025-02-17","open":37528,"high":38057,"low":37095,"close":37864,"volume":73275,"rsi_14":45.73,"sma_20":39187.5,"sma_60":39708.33,"sma_120":44140.42},{"date":"2025-02-18","open":38201,"high":41088,"low":38009,"close":41088,"volume":246302,"rsi_14":65.14,"sma_20":39285.0,"sma_60":39755.0,"sma_120":44068.75},{"date":"2025-02-19","open":41425,"high":41665,"low":40751,"close":41136,"volume":140929,"rsi_14":63.46,"sma_20":39420.0,"sma_60":39759.17,"sma_120":43994.17},{"date":"2025-02-20","open":41184,"high":41184,"low":39933,"close":40270,"volume":90855,"rsi_14":64.08,"sma_20":39507.5,"sma_60":39751.67,"sma_120":43909.58},{"date":"2025-02-21","open":40895,"high":42243,"low":40703,"close":41184,"volume":160582,"rsi_14":77.84,"sma_20":39632.5,"sma_60":39763.33,"sma_120":43835.42},{"date":"2025-02-24","open":41184,"high":41569,"low":40655,"close":41280,"volume":84291,"rsi_14":76.76,"sma_20":39765.0,"sma_60":39777.5,"sma_120":43761.25},{"date":"2025-02-25","open":41280,"high":41280,"low":40174,"close":40222,"volume":66979,"rsi_14":66.32,"sma_20":39852.5,"sma_60":39772.5,"sma_120":43677.92},{"date":"2025-02-26","open":40222,"high":41377,"low":40222,"close":41280,"volume":68475,"rsi_14":72.82,"sma_20":40027.5,"sma_60":39778.33,"sma_120":43601.25},{"date":"2025-02-27","open":41088,"high":41136,"low":40559,"close":41040,"volume":56247,"rsi_14":69.95,"sma_20":40162.5,"sma_60":39783.33,"sma_120":43523.33},{"date":"2025-02-28","open":40318,"high":40655,"low":39260,"close":39308,"volume":95724,"rsi_14":58.37,"sma_20":40257.5,"sma_60":39782.5,"sma_120":43430.42},{"date":"2025-03-04","open":39019,"high":40126,"low":38538,"close":38971,"volume":57415,"rsi_14":58.87,"sma_20":40412.5,"sma_60":39764.17,"sma_120":43332.92},{"date":"2025-03-05","open":39452,"high":42772,"low":39404,"close":42339,"volume":187020,"rsi_14":69.36,"sma_20":40715.0,"sma_60":39818.33,"sma_120":43262.08},{"date":"2025-03-06","open":43205,"high":43445,"low":41906,"close":42146,"volume":201793,"rsi_14":67.47,"sma_20":40972.5,"sma_60":39881.67,"sma_120":43200.42},{"date":"2025-03-07","open":42243,"high":43782,"low":42002,"close":43205,"volume":168353,"rsi_14":68.12,"sma_20":41307.5,"sma_60":39954.17,"sma_120":43157.92},{"date":"2025-03-10","open":43205,"high":43975,"low":42820,"close":43445,"volume":108658,"rsi_14":69.33,"sma_20":41635.0,"sma_60":40045.83,"sma_120":43116.67},{"date":"2025-03-11","open":42243,"high":42772,"low":41858,"close":42483,"volume":108216,"rsi_14":55.73,"sma_20":41897.5,"sma_60":40140.83,"sma_120":43081.25},{"date":"2025-03-12","open":42868,"high":43109,"low":41954,"close":42627,"volume":75571,"rsi_14":56.08,"sma_20":42190.0,"sma_60":40239.17,"sma_120":43043.75},{"date":"2025-03-13","open":42627,"high":44841,"low":42146,"close":43109,"volume":197901,"rsi_14":61.94,"sma_20":42517.5,"sma_60":40368.33,"sma_120":43006.25},{"date":"2025-03-14","open":43109,"high":43878,"low":42531,"close":42868,"volume":57239,"rsi_14":57.51,"sma_20":42810.0,"sma_60":40466.67,"sma_120":42966.67},{"date":"2025-03-17","open":42868,"high":43542,"low":42339,"close":43542,"volume":47315,"rsi_14":59.59,"sma_20":43097.5,"sma_60":40559.17,"sma_120":42935.42},{"date":"2025-03-18","open":43686,"high":45707,"low":43157,"close":45226,"volume":161589,"rsi_14":70.16,"sma_20":43480.0,"sma_60":40680.83,"sma_120":42924.17},{"date":"2025-03-19","open":46092,"high":47631,"low":45899,"close":46765,"volume":232066,"rsi_14":71.27,"sma_20":43775.0,"sma_60":40816.67,"sma_120":42910.0},{"date":"2025-03-20","open":46573,"high":47487,"low":45226,"close":45274,"volume":133494,"rsi_14":64.97,"sma_20":43990.0,"sma_60":40943.33,"sma_120":42872.08},{"date":"2025-03-21","open":45370,"high":45562,"low":44119,"close":44119,"volume":287303,"rsi_14":67.73,"sma_20":44190.0,"sma_60":41055.0,"sma_120":42818.33},{"date":"2025-03-24","open":44600,"high":47342,"low":44215,"close":46669,"volume":215151,"rsi_14":74.39,"sma_20":44475.0,"sma_60":41196.67,"sma_120":42790.0},{"date":"2025-03-25","open":48497,"high":48497,"low":46476,"close":46958,"volume":190730,"rsi_14":68.18,"sma_20":44770.0,"sma_60":41360.83,"sma_120":42761.67},{"date":"2025-03-26","open":47204,"high":48582,"low":47056,"close":47745,"volume":126600,"rsi_14":67.67,"sma_20":45105.0,"sma_60":41526.67,"sma_120":42726.67},{"date":"2025-03-27","open":47105,"high":47647,"low":46465,"close":46810,"volume":82557,"rsi_14":60.08,"sma_20":45337.5,"sma_60":41663.33,"sma_120":42691.25},{"date":"2025-03-28","open":46268,"high":46711,"low":44693,"close":45382,"volume":106033,"rsi_14":53.31,"sma_20":45510.0,"sma_60":41777.5,"sma_120":42634.58},{"date":"2025-03-31","open":44054,"high":44496,"low":43217,"close":43512,"volume":76549,"rsi_14":50.16,"sma_20":45677.5,"sma_60":41864.17,"sma_120":42564.58},{"date":"2025-04-01","open":43512,"high":44103,"low":42331,"close":43364,"volume":88380,"rsi_14":49.18,"sma_20":45855.0,"sma_60":41964.17,"sma_120":42502.5},{"date":"2025-04-02","open":43414,"high":43906,"low":42774,"close":43168,"volume":69751,"rsi_14":46.82,"sma_20":45847.5,"sma_60":42065.0,"sma_120":42442.08},{"date":"2025-04-03","open":41986,"high":42823,"low":41592,"close":42626,"volume":91673,"rsi_14":45.9,"sma_20":45822.5,"sma_60":42145.0,"sma_120":42380.42},{"date":"2025-04-04","open":41445,"high":42380,"low":40854,"close":42134,"volume":113282,"rsi_14":41.86,"sma_20":45717.5,"sma_60":42203.33,"sma_120":42305.42},{"date":"2025-04-07","open":40362,"high":41592,"low":39181,"close":40017,"volume":90201,"rsi_14":29.45,"sma_20":45492.5,"sma_60":42224.17,"sma_120":42221.67},{"date":"2025-04-08","open":40510,"high":41100,"low":39427,"close":39919,"volume":67280,"rsi_14":21.15,"sma_20":45312.5,"sma_60":42241.67,"sma_120":42134.58},{"date":"2025-04-09","open":39427,"high":39820,"low":38491,"close":39082,"volume":90901,"rsi_14":22.26,"sma_20":45082.5,"sma_60":42238.33,"sma_120":42038.75},{"date":"2025-04-10","open":41346,"high":41396,"low":39968,"close":39968,"volume":122477,"rsi_14":29.73,"sma_20":44872.5,"sma_60":42253.33,"sma_120":41951.25},{"date":"2025-04-11","open":40017,"high":40017,"low":38491,"close":39377,"volume":77215,"rsi_14":11.01,"sma_20":44645.0,"sma_60":42245.0,"sma_120":41854.58},{"date":"2025-04-14","open":39574,"high":40510,"low":39377,"close":40362,"volume":43520,"rsi_14":16.38,"sma_20":44432.5,"sma_60":42258.33,"sma_120":41777.08},{"date":"2025-04-15","open":42380,"high":42380,"low":41445,"close":41691,"volume":117738,"rsi_14":25.69,"sma_20":44200.0,"sma_60":42289.17,"sma_120":41727.5},{"date":"2025-04-16","open":41642,"high":41642,"low":40657,"close":40657,"volume":50151,"rsi_14":25.49,"sma_20":43835.0,"sma_60":42298.33,"sma_120":41676.67},{"date":"2025-04-17","open":40854,"high":41691,"low":40362,"close":41346,"volume":68841,"rsi_14":32.92,"sma_20":43582.5,"sma_60":42330.83,"sma_120":41625.83},{"date":"2025-04-18","open":41396,"high":42478,"low":41149,"close":42183,"volume":67442,"rsi_14":43.84,"sma_20":43432.5,"sma_60":42376.67,"sma_120":41584.58},{"date":"2025-04-21","open":42134,"high":42429,"low":41248,"close":41740,"volume":42811,"rsi_14":42.67,"sma_20":43127.5,"sma_60":42411.67,"sma_120":41538.75},{"date":"2025-04-22","open":41691,"high":41789,"low":40953,"close":41592,"volume":42994,"rsi_14":42.86,"sma_20":42800.0,"sma_60":42445.0,"sma_120":41486.25},{"date":"2025-04-23","open":42134,"high":42675,"low":41839,"close":42429,"volume":67337,"rsi_14":49.13,"sma_20":42530.0,"sma_60":42495.83,"sma_120":41459.58},{"date":"2025-04-24","open":43069,"high":43118,"low":42380,"close":42478,"volume":39395,"rsi_14":51.58,"sma_20":42310.0,"sma_60":42558.33,"sma_120":41458.33},{"date":"2025-04-25","open":42872,"high":42872,"low":42380,"close":42577,"volume":38012,"rsi_14":64.44,"sma_20":42167.5,"sma_60":42613.33,"sma_120":41465.0},{"date":"2025-04-28","open":42429,"high":42971,"low":42134,"close":42183,"volume":26077,"rsi_14":62.37,"sma_20":42100.0,"sma_60":42678.33,"sma_120":41468.33},{"date":"2025-04-29","open":42872,"high":43069,"low":42380,"close":42675,"volume":36273,"rsi_14":70.39,"sma_20":42065.0,"sma_60":42777.5,"sma_120":41482.08},{"date":"2025-04-30","open":42725,"high":42725,"low":41543,"close":42134,"volume":51204,"rsi_14":62.79,"sma_20":42012.5,"sma_60":42858.33,"sma_120":41490.42},{"date":"2025-05-02","open":41691,"high":42035,"low":41002,"close":41789,"volume":36691,"rsi_14":64.67,"sma_20":41970.0,"sma_60":42921.67,"sma_120":41491.67},{"date":"2025-05-07","open":42380,"high":42577,"low":41346,"close":41888,"volume":62422,"rsi_14":60.4,"sma_20":41957.5,"sma_60":42994.17,"sma_120":41494.17},{"date":"2025-05-08","open":42035,"high":42872,"low":41986,"close":42282,"volume":61891,"rsi_14":54.62,"sma_20":42072.5,"sma_60":43066.67,"sma_120":41500.0},{"date":"2025-05-09","open":42626,"high":43168,"low":42380,"close":42528,"volume":60416,"rsi_14":66.67,"sma_20":42205.0,"sma_60":43138.33,"sma_120":41510.42},{"date":"2025-05-12","open":42872,"high":43069,"low":42577,"close":43020,"volume":85203,"rsi_14":65.45,"sma_20":42405.0,"sma_60":43225.83,"sma_120":41525.42},{"date":"2025-05-13","open":43266,"high":43660,"low":42675,"close":43069,"volume":88481,"rsi_14":59.57,"sma_20":42562.5,"sma_60":43317.5,"sma_120":41545.0},{"date":"2025-05-14","open":43118,"high":43315,"low":42626,"close":42872,"volume":96823,"rsi_14":62.92,"sma_20":42740.0,"sma_60":43398.33,"sma_120":41567.5},{"date":"2025-05-15","open":42380,"high":42725,"low":41740,"close":41789,"volume":77605,"rsi_14":51.85,"sma_20":42812.5,"sma_60":43447.5,"sma_120":41588.33},{"date":"2025-05-16","open":42134,"high":42134,"low":41051,"close":41592,"volume":51945,"rsi_14":41.05,"sma_20":42807.5,"sma_60":43495.83,"sma_120":41602.08},{"date":"2025-05-19","open":41100,"high":41100,"low":40017,"close":40362,"volume":56625,"rsi_14":31.93,"sma_20":42792.5,"sma_60":43467.5,"sma_120":41611.25},{"date":"2025-05-20","open":40756,"high":40756,"low":40214,"close":40559,"volume":40938,"rsi_14":33.06,"sma_20":42752.5,"sma_60":43441.67,"sma_120":41600.42},{"date":"2025-05-21","open":40263,"high":40706,"low":40263,"close":40411,"volume":61868,"rsi_14":34.48,"sma_20":42662.5,"sma_60":43428.33,"sma_120":41590.0},{"date":"2025-05-22","open":40362,"high":40362,"low":39082,"close":39427,"volume":94948,"rsi_14":23.81,"sma_20":42545.0,"sma_60":43382.5,"sma_120":41572.92},{"date":"2025-05-23","open":39427,"high":39722,"low":39230,"close":39624,"volume":32722,"rsi_14":28.57,"sma_20":42445.0,"sma_60":43338.33,"sma_120":41557.92},{"date":"2025-05-26","open":39624,"high":40165,"low":38934,"close":40165,"volume":47772,"rsi_14":36.59,"sma_20":42330.0,"sma_60":43321.67,"sma_120":41547.08},{"date":"2025-05-27","open":39919,"high":40214,"low":38787,"close":39673,"volume":42310,"rsi_14":32.82,"sma_20":42187.5,"sma_60":43278.33,"sma_120":41528.33},{"date":"2025-05-28","open":40116,"high":41937,"low":40067,"close":41839,"volume":100484,"rsi_14":47.31,"sma_20":42150.0,"sma_60":43275.83,"sma_120":41529.58},{"date":"2025-05-29","open":42183,"high":43020,"low":41642,"close":43020,"volume":85046,"rsi_14":52.69,"sma_20":42192.5,"sma_60":43323.33,"sma_120":41552.92},{"date":"2025-05-30","open":42577,"high":42971,"low":41789,"close":42035,"volume":63659,"rsi_14":44.9,"sma_20":42160.0,"sma_60":43360.0,"sma_120":41562.08},{"date":"2025-06-02","open":42331,"high":42380,"low":40953,"close":41248,"volume":56268,"rsi_14":41.23,"sma_20":42115.0,"sma_60":43325.0,"sma_120":41571.67},{"date":"2025-06-04","open":41445,"high":42478,"low":41346,"close":42232,"volume":52508,"rsi_14":47.14,"sma_20":42137.5,"sma_60":43310.0,"sma_120":41595.83},{"date":"2025-06-05","open":42528,"high":43168,"low":42183,"close":42577,"volume":81867,"rsi_14":53.77,"sma_20":42172.5,"sma_60":43282.5,"sma_120":41618.33},{"date":"2025-06-09","open":42725,"high":43758,"low":42675,"close":43168,"volume":124849,"rsi_14":57.27,"sma_20":42217.5,"sma_60":43260.83,"sma_120":41653.33},{"date":"2025-06-10","open":43364,"high":44300,"low":42921,"close":43758,"volume":84137,"rsi_14":66.67,"sma_20":42280.0,"sma_60":43265.83,"sma_120":41703.33},{"date":"2025-06-11","open":44054,"high":44792,"low":43906,"close":44693,"volume":69067},{"date":"2025-06-12","open":44792,"high":46465,"low":44693,"close":46268,"volume":160283},{"date":"2025-06-13","open":45776,"high":45776,"low":44201,"close":44595,"volume":114001},{"date":"2025-06-16","open":45333,"high":45481,"low":43906,"close":45284,"volume":72916},{"date":"2025-06-17","open":45136,"high":45678,"low":44693,"close":45235,"volume":70643},{"date":"2025-06-18","open":44792,"high":45875,"low":44054,"close":45432,"volume":65133},{"date":"2025-06-19","open":45530,"high":45875,"low":44841,"close":45727,"volume":55267},{"date":"2025-06-20","open":46318,"high":46810,"low":45579,"close":46465,"volume":83034},{"date":"2025-06-23","open":48287,"high":48631,"low":45825,"close":45973,"volume":162260},{"date":"2025-06-24","open":46465,"high":47450,"low":46465,"close":46810,"volume":87254},{"date":"2025-06-25","open":46810,"high":48533,"low":46564,"close":47401,"volume":128940},{"date":"2025-06-26","open":47302,"high":47302,"low":45875,"close":46515,"volume":75441},{"date":"2025-06-27","open":46219,"high":46416,"low":44989,"close":45530,"volume":91694},{"date":"2025-06-30","open":45875,"high":46047,"low":44939,"close":45087,"volume":49888},{"date":"2025-07-01","open":45186,"high":46219,"low":45186,"close":45727,"volume":78307},{"date":"2025-07-02","open":45825,"high":46219,"low":45186,"close":46170,"volume":53363},{"date":"2025-07-03","open":48139,"high":48139,"low":47056,"close":47647,"volume":133508},{"date":"2025-07-04","open":47647,"high":48287,"low":46711,"close":46761,"volume":89190},{"date":"2025-07-07","open":46711,"high":46711,"low":46072,"close":46072,"volume":41736},{"date":"2025-07-08","open":46072,"high":46564,"low":45284,"close":46367,"volume":58070},{"date":"2025-07-09","open":46465,"high":47302,"low":45825,"close":46662,"volume":63367},{"date":"2025-07-10","open":46761,"high":50994,"low":46564,"close":49911,"volume":310886},{"date":"2025-07-11","open":50206,"high":51486,"low":49320,"close":50698,"volume":186194},{"date":"2025-07-14","open":50305,"high":52175,"low":49025,"close":51486,"volume":116380},{"date":"2025-07-15","open":51388,"high":51437,"low":50403,"close":51289,"volume":93877},{"date":"2025-07-16","open":50994,"high":51289,"low":49714,"close":49812,"volume":67313},{"date":"2025-07-17","open":50403,"high":50600,"low":48926,"close":50305,"volume":83682},{"date":"2025-07-18","open":50206,"high":50698,"low":49714,"close":50206,"volume":69468},{"date":"2025-07-21","open":50797,"high":51683,"low":50600,"close":50895,"volume":94712},{"date":"2025-07-22","open":50994,"high":51141,"low":49517,"close":49812,"volume":87750},{"date":"2025-07-23","open":50698,"high":51880,"low":50600,"close":51092,"volume":188217},{"date":"2025-07-24","open":51191,"high":51781,"low":50206,"close":50305,"volume":75972},{"date":"2025-07-25","open":49911,"high":50895,"low":49714,"close":50206,"volume":69085},{"date":"2025-07-28","open":50502,"high":50797,"low":49222,"close":49714,"volume":75870},{"date":"2025-07-29","open":49616,"high":49616,"low":48483,"close":49222,"volume":76859},{"date":"2025-07-30","open":48926,"high":51683,"low":48926,"close":51191,"volume":127575},{"date":"2025-07-31","open":52667,"high":52864,"low":48582,"close":49074,"volume":279519},{"date":"2025-08-01","open":48287,"high":48631,"low":47253,"close":47253,"volume":122002},{"date":"2025-08-04","open":47499,"high":47991,"low":46662,"close":47647,"volume":53680},{"date":"2025-08-05","open":48040,"high":48533,"low":47745,"close":48188,"volume":41389},{"date":"2025-08-06","open":48385,"high":48976,"low":48385,"close":48779,"volume":45860},{"date":"2025-08-07","open":48926,"high":49222,"low":48434,"close":48976,"volume":57747},{"date":"2025-08-08","open":48730,"high":48976,"low":48188,"close":48336,"volume":50948},{"date":"2025-08-11","open":48434,"high":48631,"low":47942,"close":48040,"volume":35222},{"date":"2025-08-12","open":47844,"high":48877,"low":47844,"close":48287,"volume":29925},{"date":"2025-08-13","open":48483,"high":50108,"low":48483,"close":49074,"volume":69051},{"date":"2025-08-14","open":49419,"high":51880,"low":48926,"close":49812,"volume":175177},{"date":"2025-08-18","open":50600,"high":50600,"low":48730,"close":48877,"volume":56096},{"date":"2025-08-19","open":49123,"high":49616,"low":48434,"close":49419,"volume":43589},{"date":"2025-08-20","open":49222,"high":49517,"low":48237,"close":49517,"volume":65682},{"date":"2025-08-21","open":49320,"high":50502,"low":49222,"close":49616,"volume":48883},{"date":"2025-08-22","open":49812,"high":50206,"low":49517,"close":49812,"volume":32003},{"date":"2025-08-25","open":49911,"high":50108,"low":49074,"close":49812,"volume":49711},{"date":"2025-08-26","open":49320,"high":50206,"low":49074,"close":49123,"volume":61343},{"date":"2025-08-27","open":49320,"high":49616,"low":48828,"close":49222,"volume":44899},{"date":"2025-08-28","open":49123,"high":50305,"low":48828,"close":49714,"volume":73006},{"date":"2025-08-29","open":49911,"high":50895,"low":49222,"close":49517,"volume":65182},{"date":"2025-09-01","open":49714,"high":51191,"low":49517,"close":50502,"volume":141490},{"date":"2025-09-02","open":50994,"high":50994,"low":50009,"close":50600,"volume":73174},{"date":"2025-09-03","open":50305,"high":55030,"low":50009,"close":53553,"volume":339122},{"date":"2025-09-04","open":53455,"high":53455,"low":52175,"close":53061,"volume":79075},{"date":"2025-09-05","open":53160,"high":53258,"low":51584,"close":51880,"volume":73798},{"date":"2025-09-08","open":51388,"high":51584,"low":50797,"close":51191,"volume":93554},{"date":"2025-09-09","open":51584,"high":51781,"low":50403,"close":50895,"volume":116893},{"date":"2025-09-10","open":50994,"high":51978,"low":50895,"close":51486,"volume":74352},{"date":"2025-09-11","open":51683,"high":52372,"low":51191,"close":52274,"volume":135087},{"date":"2025-09-12","open":52274,"high":52274,"low":51289,"close":51683,"volume":85755},{"date":"2025-09-15","open":51584,"high":51584,"low":50206,"close":50206,"volume":109303},{"date":"2025-09-16","open":50305,"high":50895,"low":49714,"close":50009,"volume":78814},{"date":"2025-09-17","open":50009,"high":50305,"low":49812,"close":50108,"volume":45470},{"date":"2025-09-18","open":50305,"high":50698,"low":49616,"close":50403,"volume":62605},{"date":"2025-09-19","open":50900,"high":51200,"low":50000,"close":50600,"volume":90091},{"date":"2025-09-22","open":49911,"high":50009,"low":49320,"close":49517,"volume":50328},{"date":"2025-09-23","open":49320,"high":50305,"low":49222,"close":49812,"volume":110786},{"date":"2025-09-24","open":49616,"high":49616,"low":48926,"close":49173,"volume":54826},{"date":"2025-09-25","open":49025,"high":49222,"low":48040,"close":48779,"volume":107287},{"date":"2025-09-26","open":48336,"high":49419,"low":47302,"close":47745,"volume":91581},{"date":"2025-09-29","open":47893,"high":47893,"low":47351,"close":47499,"volume":29385},{"date":"2025-09-30","open":47351,"high":48090,"low":47253,"close":47647,"volume":53193},{"date":"2025-10-01","open":47696,"high":47794,"low":47253,"close":47450,"volume":50665},{"date":"2025-10-02","open":47406,"high":48631,"low":47357,"close":48631,"volume":110104},{"date":"2025-10-10","open":48828,"high":48926,"low":47499,"close":47745,"volume":98951},{"date":"2025-10-13","open":46711,"high":47548,"low":46219,"close":47204,"volume":68899},{"date":"2025-10-14","open":46908,"high":48483,"low":46908,"close":48090,"volume":83347},{"date":"2025-10-15","open":47893,"high":48730,"low":47893,"close":48680,"volume":55155},{"date":"2025-10-16","open":50206,"high":51388,"low":49911,"close":50698,"volume":155171},{"date":"2025-10-17","open":50206,"high":51584,"low":49911,"close":51584,"volume":137703},{"date":"2025-10-20","open":52470,"high":52963,"low":51092,"close":52766,"volume":128624},{"date":"2025-10-21","open":53356,"high":56014,"low":53160,"close":54833,"volume":271471},{"date":"2025-10-22","open":56211,"high":57097,"low":54735,"close":57097,"volume":207635},{"date":"2025-10-23","open":56605,"high":56900,"low":55128,"close":55719,"volume":127264},{"date":"2025-10-24","open":56113,"high":56113,"low":54932,"close":56014,"volume":92852},{"date":"2025-10-27","open":55916,"high":55916,"low":54833,"close":55424,"volume":90556},{"date":"2025-10-28","open":55128,"high":55375,"low":54341,"close":55030,"volume":73069},{"date":"2025-10-29","open":55522,"high":55522,"low":53947,"close":55128,"volume":113454},{"date":"2025-10-30","open":58574,"high":58672,"low":54833,"close":55227,"volume":247078},{"date":"2025-10-31","open":56704,"high":58574,"low":56408,"close":57688,"volume":277576},{"date":"2025-11-03","open":59460,"high":59558,"low":57393,"close":57983,"volume":175537,"rsi_14":83.84,"sma_20":53372.5,"sma_60":51515.0,"sma_120":48919.17},{"date":"2025-11-04","open":57688,"high":57786,"low":55522,"close":56211,"volume":148173,"rsi_14":73.83,"sma_20":53807.5,"sma_60":51660.0,"sma_120":49037.08},{"date":"2025-11-05","open":55916,"high":55916,"low":53455,"close":54538,"volume":136722,"rsi_14":62.42,"sma_20":54167.5,"sma_60":51767.5,"sma_120":49138.75},{"date":"2025-11-06","open":55621,"high":56211,"low":53849,"close":55424,"volume":115612,"rsi_14":62.42,"sma_20":54502.5,"sma_60":51880.0,"sma_120":49243.75},{"date":"2025-11-07","open":54636,"high":54735,"low":52667,"close":53258,"volume":77753,"rsi_14":51.5,"sma_20":54782.5,"sma_60":51952.5,"sma_120":49330.0},{"date":"2025-11-10","open":53947,"high":55719,"low":53455,"close":54833,"volume":78084,"rsi_14":50.0,"sma_20":55170.0,"sma_60":52062.5,"sma_120":49431.25},{"date":"2025-11-11","open":55030,"high":56408,"low":53160,"close":55719,"volume":113633,"rsi_14":45.27,"sma_20":55557.5,"sma_60":52192.5,"sma_120":49549.17},{"date":"2025-11-12","open":55621,"high":56507,"low":55030,"close":56014,"volume":68201,"rsi_14":51.09,"sma_20":55930.0,"sma_60":52323.33,"sma_120":49671.25},{"date":"2025-11-13","open":55719,"high":57589,"low":55522,"close":56605,"volume":140437,"rsi_14":52.14,"sma_20":56230.0,"sma_60":52450.83,"sma_120":49808.75},{"date":"2025-11-14","open":55719,"high":56507,"low":54833,"close":54833,"volume":64072,"rsi_14":48.03,"sma_20":56395.0,"sma_60":52535.83,"sma_120":49929.58},{"date":"2025-11-17","open":55128,"high":55424,"low":53947,"close":54735,"volume":47898,"rsi_14":48.99,"sma_20":56495.0,"sma_60":52635.0,"sma_120":50050.83},{"date":"2025-11-18","open":54242,"high":54833,"low":53258,"close":53258,"volume":63868,"rsi_14":44.17,"sma_20":56415.0,"sma_60":52700.0,"sma_120":50167.92},{"date":"2025-11-19","open":53750,"high":55128,"low":52667,"close":54144,"volume":68899,"rsi_14":46.78,"sma_20":56265.0,"sma_60":52778.33,"sma_120":50290.83},{"date":"2025-11-20","open":54538,"high":55916,"low":54341,"close":54538,"volume":53874,"rsi_14":39.33,"sma_20":56205.0,"sma_60":52861.67,"sma_120":50412.5},{"date":"2025-11-21","open":53849,"high":55375,"low":52963,"close":54341,"volume":62643,"rsi_14":37.58,"sma_20":56120.0,"sma_60":52938.33,"sma_120":50536.67},{"date":"2025-11-24","open":55128,"high":58771,"low":54833,"close":56802,"volume":262799,"rsi_14":51.92,"sma_20":56190.0,"sma_60":53056.67,"sma_120":50663.33},{"date":"2025-11-25","open":57589,"high":58279,"low":55424,"close":55621,"volume":91172,"rsi_14":53.64,"sma_20":56220.0,"sma_60":53166.67,"sma_120":50770.0},{"date":"2025-11-26","open":56802,"high":57983,"low":55818,"close":57983,"volume":134764,"rsi_14":57.83,"sma_20":56365.0,"sma_60":53315.0,"sma_120":50905.0},{"date":"2025-11-27","open":57688,"high":58279,"low":57294,"close":57983,"volume":73793,"rsi_14":66.67,"sma_20":56505.0,"sma_60":53455.0,"sma_120":51046.67},{"date":"2025-11-28","open":59263,"high":62216,"low":58869,"close":61232,"volume":367161,"rsi_14":70.19,"sma_20":56685.0,"sma_60":53653.33,"sma_120":51207.5},{"date":"2025-12-01","open":62118,"high":62118,"low":58082,"close":58672,"volume":166960,"rsi_14":58.43,"sma_20":56720.0,"sma_60":53791.67,"sma_120":51343.75},{"date":"2025-12-02","open":59558,"high":62118,"low":59361,"close":60740,"volume":248167,"rsi_14":62.24,"sma_20":56950.0,"sma_60":53963.33,"sma_120":51492.5},{"date":"2025-12-03","open":62019,"high":63398,"low":61133,"close":62512,"volume":195952,"rsi_14":64.42,"sma_20":57355.0,"sma_60":54115.0,"sma_120":51651.25},{"date":"2025-12-04","open":63988,"high":67926,"low":62807,"close":66154,"volume":541998,"rsi_14":75.33,"sma_20":57900.0,"sma_60":54336.67,"sma_120":51832.92},{"date":"2025-12-05","open":65170,"high":67237,"low":64776,"close":65760,"volume":263411,"rsi_14":74.35,"sma_20":58535.0,"sma_60":54571.67,"sma_120":51997.92},{"date":"2025-12-08","open":67926,"high":68025,"low":65268,"close":66646,"volume":202038,"rsi_14":80.36,"sma_20":59135.0,"sma_60":54833.33,"sma_120":52184.58},{"date":"2025-12-09","open":65268,"high":66942,"low":64382,"close":64776,"volume":120949,"rsi_14":73.08,"sma_20":59595.0,"sma_60":55068.33,"sma_120":52349.58},{"date":"2025-12-10","open":65170,"high":65760,"low":64284,"close":64776,"volume":74892,"rsi_14":72.61,"sma_20":60040.0,"sma_60":55293.33,"sma_120":52515.0},{"date":"2025-12-11","open":65170,"high":65268,"low":63398,"close":63693,"volume":194936,"rsi_14":69.87,"sma_20":60400.0,"sma_60":55486.67,"sma_120":52669.58},{"date":"2025-12-12","open":63988,"high":65662,"low":63595,"close":65465,"volume":102179,"rsi_14":68.97,"sma_20":60940.0,"sma_60":55720.0,"sma_120":52836.67},{"date":"2025-12-15","open":63988,"high":71273,"low":63890,"close":68615,"volume":351487,"rsi_14":76.19,"sma_20":61645.0,"sma_60":56031.67,"sma_120":53024.17},{"date":"2025-12-16","open":69009,"high":69403,"low":65367,"close":66154,"volume":182061,"rsi_14":66.4,"sma_20":62300.0,"sma_60":56305.0,"sma_120":53195.0},{"date":"2025-12-17","open":66745,"high":73833,"low":66745,"close":72454,"volume":767268,"rsi_14":73.19,"sma_20":63230.0,"sma_60":56683.33,"sma_120":53412.08},{"date":"2025-12-18","open":70879,"high":72651,"low":69993,"close":71765,"volume":264441,"rsi_14":68.38,"sma_20":64105.0,"sma_60":57045.0,"sma_120":53618.33},{"date":"2025-12-19","open":71470,"high":71962,"low":68221,"close":70190,"volume":269866,"rsi_14":70.82,"sma_20":64910.0,"sma_60":57390.0,"sma_120":53818.75},{"date":"2025-12-22","open":70682,"high":72061,"low":68812,"close":71864,"volume":185285,"rsi_14":70.4,"sma_20":65675.0,"sma_60":57768.33,"sma_120":54041.67},{"date":"2025-12-23","open":73242,"high":73439,"low":69993,"close":70781,"volume":195013,"rsi_14":65.56,"sma_20":66445.0,"sma_60":58123.33,"sma_120":54259.17},{"date":"2025-12-24","open":70486,"high":73636,"low":69895,"close":70682,"volume":162438,"rsi_14":59.83,"sma_20":67090.0,"sma_60":58487.5,"sma_120":54470.42},{"date":"2025-12-26","open":71568,"high":74325,"low":69993,"close":72356,"volume":288435,"rsi_14":63.56,"sma_20":67820.0,"sma_60":58886.67,"sma_120":54692.08},{"date":"2025-12-29","open":71667,"high":74719,"low":70289,"close":73537,"volume":208437,"rsi_14":64.0,"sma_20":68445.0,"sma_60":59323.33,"sma_120":54911.25},{"date":"2025-12-30","open":74620,"high":75112,"low":73144,"close":74522,"volume":184249,"rsi_14":70.54,"sma_20":69250.0,"sma_60":59780.83,"sma_120":55146.25},{"date":"2026-01-02","open":74325,"high":80133,"low":73833,"close":78066,"volume":431170,"rsi_14":74.37,"sma_20":70130.0,"sma_60":60295.83,"sma_120":55417.08},{"date":"2026-01-05","open":77377,"high":77377,"low":72848,"close":73636,"volume":357895,"rsi_14":66.24,"sma_20":70695.0,"sma_60":60739.17,"sma_120":55647.92},{"date":"2026-01-06","open":75211,"high":76884,"low":70978,"close":73537,"volume":411365,"rsi_14":63.95,"sma_20":71070.0,"sma_60":61157.5,"sma_120":55875.42},{"date":"2026-01-07","open":73636,"high":78952,"low":73537,"close":76294,"volume":543792,"rsi_14":63.45,"sma_20":71605.0,"sma_60":61640.83,"sma_120":56098.75},{"date":"2026-01-08","open":93521,"high":93915,"low":81314,"close":82496,"volume":1656767,"rsi_14":75.3,"sma_20":72410.0,"sma_60":62238.33,"sma_120":56367.92},{"date":"2026-01-09","open":85646,"high":92045,"low":80133,"close":90174,"volume":1277069,"rsi_14":76.32,"sma_20":73700.0,"sma_60":62950.83,"sma_120":56695.42},{"date":"2026-01-12","open":90863,"high":91749,"low":83874,"close":85646,"volume":675862,"rsi_14":68.5,"sma_20":74760.0,"sma_60":63576.67,"sma_120":56986.25},{"date":"2026-01-13","open":86926,"high":90962,"low":86138,"close":88698,"volume":905053,"rsi_14":73.74,"sma_20":76030.0,"sma_60":64220.0,"sma_120":57315.42},{"date":"2026-01-14","open":88107,"high":88205,"low":85646,"close":87615,"volume":341349,"rsi_14":70.51,"sma_20":77155.0,"sma_60":64830.0,"sma_120":57631.25},{"date":"2026-01-15","open":86433,"high":87221,"low":85055,"close":86827,"volume":329459,"rsi_14":71.06,"sma_20":78080.0,"sma_60":65406.67,"sma_120":57941.25},{"date":"2026-01-16","open":88009,"high":89091,"low":86138,"close":87319,"volume":418571,"rsi_14":93.66,"sma_20":44530.0,"sma_60":44005.83,"sma_120":42122.5},{"date":"2026-01-19","open":87615,"high":91454,"low":86729,"close":90568,"volume":715129,"rsi_14":72.73,"sma_20":80075.0,"sma_60":66523.33,"sma_120":58594.58},{"date":"2026-01-20","open":92143,"high":92537,"low":83185,"close":86040,"volume":642324,"rsi_14":64.4,"sma_20":80800.0,"sma_60":67036.67,"sma_120":58890.42},{"date":"2026-01-21","open":82496,"high":96278,"low":82496,"close":92242,"volume":1197313,"rsi_14":68.22,"sma_20":81920.0,"sma_60":67650.0,"sma_120":59245.42},{"date":"2026-01-22","open":96179,"high":96770,"low":87812,"close":88107,"volume":666903,"rsi_14":60.2,"sma_20":82745.0,"sma_60":68203.33,"sma_120":59566.25},{"date":"2026-01-23","open":87516,"high":88205,"low":84760,"close":86335,"volume":306413,"rsi_14":63.64,"sma_20":83535.0,"sma_60":68733.33,"sma_120":59876.25},{"date":"2026-01-26","open":85351,"high":85941,"low":83677,"close":84268,"volume":332995,"rsi_14":61.05,"sma_20":84225.0,"sma_60":69226.67,"sma_120":60172.92},{"date":"2026-01-27","open":81511,"high":83972,"low":79346,"close":82791,"volume":338725,"rsi_14":56.87,"sma_20":84755.0,"sma_60":69693.33,"sma_120":60440.42},{"date":"2026-01-28","open":85351,"high":85351,"low":83579,"close":84268,"volume":209329,"rsi_14":52.08,"sma_20":85300.0,"sma_60":70143.33,"sma_120":60738.33},{"date":"2026-01-29","open":87024,"high":89781,"low":85941,"close":88402,"volume":469439,"rsi_14":47.73,"sma_20":86005.0,"sma_60":70658.33,"sma_120":61086.67},{"date":"2026-01-30","open":87615,"high":87713,"low":84366,"close":84366,"volume":266295,"rsi_14":48.34,"sma_20":86325.0,"sma_60":71135.0,"sma_120":61397.5},{"date":"2026-02-02","open":81708,"high":84760,"low":80232,"close":80625,"volume":252954,"rsi_14":39.7,"sma_20":86680.0,"sma_60":71576.67,"sma_120":61672.08},{"date":"2026-02-03","open":82397,"high":83874,"low":80133,"close":83480,"volume":283397,"rsi_14":44.95,"sma_20":87185.0,"sma_60":72051.67,"sma_120":61965.83},{"date":"2026-02-04","open":84169,"high":85941,"low":83677,"close":83972,"volume":169341,"rsi_14":88.38,"sma_20":46607.5,"sma_60":44680.83,"sma_120":42524.58},{"date":"2026-02-05","open":82496,"high":84169,"low":81118,"close":82004,"volume":171250,"rsi_14":86.87,"sma_20":48595.0,"sma_60":45326.67,"sma_120":42896.67},{"date":"2026-02-06","open":79149,"high":79936,"low":76688,"close":79936,"volume":169661,"rsi_14":83.82,"sma_20":50532.5,"sma_60":45925.83,"sma_120":43242.5},{"date":"2026-02-09","open":82594,"high":82594,"low":80133,"close":81905,"volume":166316,"rsi_14":84.19,"sma_20":52580.0,"sma_60":46529.17,"sma_120":43605.0},{"date":"2026-02-10","open":83775,"high":85154,"low":82004,"close":82004,"volume":187738,"rsi_14":84.9,"sma_20":54695.0,"sma_60":47107.5,"sma_120":43962.08},{"date":"2026-02-11","open":82496,"high":85547,"low":82397,"close":85154,"volume":242260,"rsi_14":85.14,"sma_20":56960.0,"sma_60":47765.0,"sma_120":44354.17},{"date":"2026-02-12","open":84760,"high":85154,"low":83185,"close":85154,"volume":193768,"rsi_14":84.85,"sma_20":59232.5,"sma_60":48442.5,"sma_120":44748.75},{"date":"2026-02-13","open":83382,"high":84169,"low":82397,"close":82594,"volume":124790,"rsi_14":82.7,"sma_20":61425.0,"sma_60":49032.5,"sma_120":45114.58},{"date":"2026-02-19","open":83086,"high":85843,"low":82791,"close":84760,"volume":223680,"rsi_14":84.32,"sma_20":63717.5,"sma_60":49654.17,"sma_120":45507.5},{"date":"2026-02-20","open":84957,"high":85449,"low":83775,"close":85055,"volume":98256,"rsi_14":84.14,"sma_20":65997.5,"sma_60":50285.83,"sma_120":45906.25},{"date":"2026-02-23","open":85941,"high":87418,"low":84563,"close":85252,"volume":170930,"rsi_14":84.11,"sma_20":68312.5,"sma_60":50936.67,"sma_120":46300.0},{"date":"2026-02-24","open":84563,"high":85646,"low":83283,"close":84957,"volume":107520,"rsi_14":83.56,"sma_20":70502.5,"sma_60":51606.67,"sma_120":46692.08},{"date":"2026-02-25","open":85547,"high":92734,"low":85449,"close":90765,"volume":670364,"rsi_14":71.19,"sma_20":85415.0,"sma_60":78465.0,"sma_120":65815.83},{"date":"2026-02-26","open":91060,"high":91454,"low":87615,"close":90765,"volume":301865,"rsi_14":57.2,"sma_20":75402.5,"sma_60":53209.17,"sma_120":47586.67},{"date":"2026-02-27","open":88796,"high":105335,"low":87024,"close":99723,"volume":1578323,"rsi_14":76.67,"sma_20":86605.0,"sma_60":79726.67,"sma_120":66590.83},{"date":"2026-03-03","open":109272,"high":110847,"low":95195,"close":96081,"volume":1291394,"rsi_14":72.56,"sma_20":87205.0,"sma_60":80316.67,"sma_120":66985.0},{"date":"2026-03-04","open":90076,"high":91159,"low":76097,"close":77180,"volume":635722,"rsi_14":47.13,"sma_20":86635.0,"sma_60":80630.0,"sma_120":67210.83},{"date":"2026-03-05","open":83480,"high":92537,"low":83480,"close":89584,"volume":577539,"rsi_14":56.57,"sma_20":86900.0,"sma_60":81118.33,"sma_120":67540.83},{"date":"2026-03-06","open":86630,"high":92045,"low":86237,"close":89879,"volume":288249,"rsi_14":56.71,"sma_20":87370.0,"sma_60":81581.67,"sma_120":67848.33},{"date":"2026-03-09","open":82004,"high":83283,"low":77770,"close":81216,"volume":236072,"rsi_14":46.93,"sma_20":87255.0,"sma_60":81836.67,"sma_120":68086.67},{"date":"2026-03-10","open":86237,"high":89584,"low":84169,"close":86433,"volume":239451,"rsi_14":50.92,"sma_20":87380.0,"sma_60":82186.67,"sma_120":68379.17},{"date":"2026-03-11","open":89387,"high":89584,"low":83283,"close":84661,"volume":184473,"rsi_14":51.51,"sma_20":87515.0,"sma_60":82491.67,"sma_120":68662.5},{"date":"2026-03-12","open":84465,"high":85744,"low":83086,"close":84169,"volume":118461,"rsi_14":49.56,"sma_20":87730.0,"sma_60":82820.0,"sma_120":68944.17},{"date":"2026-03-13","open":80921,"high":84268,"low":80527,"close":82200,"volume":114987,"rsi_14":47.92,"sma_20":87745.0,"sma_60":83115.0,"sma_120":69204.17},{"date":"2026-03-16","open":81413,"high":82397,"low":78952,"close":79936,"volume":151725,"rsi_14":46.24,"sma_20":87640.0,"sma_60":61709.17,"sma_120":52003.75},{"date":"2026-03-17","open":82693,"high":87615,"low":82397,"close":84957,"volume":193955,"rsi_14":50.0,"sma_20":87630.0,"sma_60":62447.5,"sma_120":52389.17},{"date":"2026-03-18","open":86040,"high":86433,"low":84366,"close":86237,"volume":144141,"rsi_14":46.81,"sma_20":87685.0,"sma_60":63193.33,"sma_120":52785.0},{"date":"2026-03-19","open":83677,"high":84366,"low":82693,"close":82889,"volume":90249,"rsi_14":44.69,"sma_20":87700.0,"sma_60":63890.0,"sma_120":53150.83},{"date":"2026-03-20","open":83775,"high":84957,"low":82791,"close":83579,"volume":107288,"rsi_14":37.76,"sma_20":87640.0,"sma_60":64600.83,"sma_120":53522.92},{"date":"2026-03-23","open":80428,"high":80428,"low":78164,"close":78558,"volume":116888,"rsi_14":36.99,"sma_20":87310.0,"sma_60":65212.5,"sma_120":53854.17},{"date":"2026-03-24","open":81807,"high":81905,"low":78263,"close":80921,"volume":113523,"rsi_14":53.68,"sma_20":87090.0,"sma_60":65863.33,"sma_120":54210.83},{"date":"2026-03-25","open":82102,"high":83283,"low":80428,"close":81314,"volume":102755,"rsi_14":39.34,"sma_20":86905.0,"sma_60":66519.17,"sma_120":54566.25},{"date":"2026-03-26","open":81118,"high":81610,"low":79149,"close":79739,"volume":98143,"rsi_14":37.35,"sma_20":86345.0,"sma_60":67155.0,"sma_120":54916.67},{"date":"2026-03-27","open":78066,"high":80625,"low":76983,"close":80428,"volume":87075,"rsi_14":48.77,"sma_20":85820.0,"sma_60":67794.17,"sma_120":55285.83},{"date":"2026-03-30","open":76786,"high":78755,"low":75802,"close":78755,"volume":80080,"rsi_14":36.55,"sma_20":84755.0,"sma_60":68414.17,"sma_120":55636.25},{"date":"2026-03-31","open":76688,"high":78066,"low":75309,"close":75900,"volume":118671,"rsi_14":35.22,"sma_20":83730.0,"sma_60":68991.67,"sma_120":55956.67},{"date":"2026-04-01","open":80000,"high":81200,"low":78300,"close":80600,"volume":112655,"rsi_14":42.6,"sma_20":83840.0,"sma_60":69625.83,"sma_120":56310.0},{"date":"2026-04-02","open":81500,"high":81800,"low":74300,"close":75000,"volume":164620,"rsi_14":38.42,"sma_20":83040.0,"sma_60":70160.0,"sma_120":56613.33},{"date":"2026-04-03","open":76800,"high":77300,"low":75000,"close":76600,"volume":84001,"rsi_14":43.61,"sma_20":82305.0,"sma_60":70716.67,"sma_120":56927.5},{"date":"2026-04-06","open":76500,"high":77300,"low":74800,"close":75700,"volume":90503,"rsi_14":33.33,"sma_20":81965.0,"sma_60":71250.0,"sma_120":57237.92},{"date":"2026-04-07","open":76100,"high":77000,"low":74300,"close":75600,"volume":82956,"rsi_14":30.39,"sma_20":81355.0,"sma_60":71780.83,"sma_120":57549.17},{"date":"2026-04-08","open":78900,"high":80000,"low":77700,"close":79800,"volume":110024,"rsi_14":42.99,"sma_20":81045.0,"sma_60":72385.0,"sma_120":57891.67},{"date":"2026-04-09","open":79800,"high":80400,"low":77100,"close":77500,"volume":155244,"rsi_14":38.79,"sma_20":80645.0,"sma_60":72969.17,"sma_120":58208.33},{"date":"2026-04-10","open":78700,"high":79300,"low":77900,"close":78800,"volume":67040,"rsi_14":48.29,"sma_20":80410.0,"sma_60":73578.33,"sma_120":58537.08},{"date":"2026-04-13","open":77200,"high":77200,"low":75700,"close":76800,"volume":162240,"rsi_14":40.62,"sma_20":80190.0,"sma_60":74175.0,"sma_120":58821.25},{"date":"2026-04-14","open":78200,"high":79200,"low":77600,"close":79200,"volume":107486,"rsi_14":44.48,"sma_20":79835.0,"sma_60":74808.33,"sma_120":59125.0},{"date":"2026-04-15","open":81200,"high":81600,"low":79500,"close":80400,"volume":149391,"rsi_14":49.01,"sma_20":79475.0,"sma_60":75464.17,"sma_120":59446.25},{"date":"2026-04-16","open":88000,"high":88100,"low":84400,"close":85300,"volume":601612,"rsi_14":55.2,"sma_20":79530.0,"sma_60":76218.33,"sma_120":59800.42},{"date":"2026-04-17","open":86500,"high":86500,"low":82400,"close":83200,"volume":251575,"rsi_14":54.57,"sma_20":79445.0,"sma_60":76934.17,"sma_120":60136.25},{"date":"2026-04-20","open":83400,"high":85800,"low":82300,"close":84000,"volume":225409,"rsi_14":60.49,"sma_20":79655.0,"sma_60":77654.17,"sma_120":60487.92},{"date":"2026-04-21","open":84500,"high":86800,"low":84300,"close":86400,"volume":235987,"rsi_14":59.12,"sma_20":79865.0,"sma_60":78422.5,"sma_120":60850.42},{"date":"2026-04-22","open":86200,"high":86300,"low":84000,"close":85600,"volume":137755,"rsi_14":69.63,"sma_20":80015.0,"sma_60":79140.83,"sma_120":61208.33},{"date":"2026-04-23","open":86700,"high":86800,"low":83400,"close":84700,"volume":196096,"rsi_14":65.4,"sma_20":80200.0,"sma_60":79824.17,"sma_120":61573.75},{"date":"2026-04-24","open":84100,"high":84400,"low":81500,"close":82700,"volume":192610,"rsi_14":62.77,"sma_20":80250.0,"sma_60":80490.83,"sma_120":61925.42},{"date":"2026-04-27","open":83900,"high":85800,"low":82500,"close":84800,"volume":201155,"rsi_14":65.65,"sma_20":80490.0,"sma_60":81205.83,"sma_120":62265.42},{"date":"2026-04-28","open":85200,"high":88600,"low":84100,"close":86700,"volume":352429,"rsi_14":62.73,"sma_20":80970.0,"sma_60":83968.33,"sma_120":77055.83},{"date":"2026-04-29","open":86300,"high":86500,"low":84500,"close":86200,"volume":151298,"rsi_14":67.19,"sma_20":81250.0,"sma_60":84053.33,"sma_120":76873.33},{"date":"2026-04-30","open":86300,"high":86300,"low":82300,"close":82700,"volume":212268,"rsi_14":55.25,"sma_20":82620.0,"sma_60":81225.0,"sma_120":84069.17},{"date":"2026-05-04","open":84000,"high":84000,"low":82300,"close":82900,"volume":168718,"rsi_14":61.87,"sma_20":81950.0,"sma_60":83875.0,"sma_120":77725.83},{"date":"2026-05-06","open":83000,"high":83700,"low":81000,"close":81700,"volume":263409,"rsi_14":55.1,"sma_20":82250.0,"sma_60":83823.33,"sma_120":77937.5},{"date":"2026-05-07","open":82900,"high":85400,"low":81400,"close":83300,"volume":256386,"rsi_14":55.82,"sma_20":82635.0,"sma_60":83790.0,"sma_120":78180.83},{"date":"2026-05-08","open":84400,"high":98000,"low":83100,"close":90500,"volume":1853028,"rsi_14":59.56,"sma_20":83170.0,"sma_60":83910.0,"sma_120":78470.83},{"date":"2026-05-11","open":90600,"high":91650,"low":87500,"close":89600,"volume":426584,"rsi_14":62.31,"sma_20":83775.0,"sma_60":84050.0,"sma_120":78745.83},{"date":"2026-05-12","open":97100,"high":99300,"low":88500,"close":93400,"volume":1034784,"rsi_14":66.21,"sma_20":84505.0,"sma_60":84220.0,"sma_120":79050.0},{"date":"2026-05-13","open":93400,"high":100800,"low":90500,"close":97500,"volume":965556,"rsi_14":68.08,"sma_20":85540.0,"sma_60":84456.67,"sma_120":79383.33},{"date":"2026-05-14","open":100200,"high":100900,"low":93900,"close":97000,"volume":533410,"rsi_14":68.75,"sma_20":86430.0,"sma_60":84631.67,"sma_120":79727.5},{"date":"2026-05-15","open":98500,"high":103500,"low":89000,"close":92300,"volume":617415,"rsi_14":61.11,"sma_20":87025.0,"sma_60":84728.33,"sma_120":80033.33},{"date":"2026-05-18","open":89600,"high":90600,"low":84200,"close":89000,"volume":267003,"rsi_14":58.87,"sma_20":87210.0,"sma_60":84813.33,"sma_120":80324.17},{"date":"2026-05-19","open":86600,"high":87600,"low":78400,"close":80200,"volume":320292,"rsi_14":44.55,"sma_20":87060.0,"sma_60":84715.0,"sma_120":80534.17},{"date":"2026-05-20","open":78700,"high":79900,"low":75500,"close":77600,"volume":195697,"rsi_14":39.39,"sma_20":86740.0,"sma_60":84568.33,"sma_120":80719.17},{"date":"2026-05-21","open":80100,"high":90300,"low":79400,"close":90300,"volume":344662,"rsi_14":53.72,"sma_20":86935.0,"sma_60":84630.0,"sma_120":81011.67},{"date":"2026-05-22","open":89500,"high":91900,"low":87100,"close":90500,"volume":212684,"rsi_14":57.53,"sma_20":87180.0,"sma_60":84700.0,"sma_120":81285.0},{"date":"2026-05-26","open":91700,"high":93600,"low":90200,"close":91900,"volume":178580,"rsi_14":58.49,"sma_20":87540.0,"sma_60":84695.0,"sma_120":81580.0},{"date":"2026-05-27","open":90800,"high":90800,"low":87500,"close":89600,"volume":218913,"rsi_14":57.3,"sma_20":87885.0,"sma_60":84651.67,"sma_120":81835.83},{"date":"2026-05-28","open":92000,"high":95000,"low":84400,"close":88300,"volume":316607,"rsi_14":54.65,"sma_20":88060.0,"sma_60":84435.0,"sma_120":82080.83},{"date":"2026-05-29","open":89500,"high":93000,"low":88000,"close":91000,"volume":405729,"rsi_14":50.51,"sma_20":88275.0,"sma_60":84325.0,"sma_120":82320.83},{"date":"2026-06-01","open":92000,"high":94200,"low":89100,"close":90000,"volume":350399,"rsi_14":50.4,"sma_20":88465.0,"sma_60":84518.33,"sma_120":82574.17},{"date":"2026-06-02","open":89200,"high":89300,"low":82100,"close":84500,"volume":313907,"rsi_14":41.29,"sma_20":88555.0,"sma_60":84410.0,"sma_120":82764.17},{"date":"2026-06-04","open":82100,"high":83000,"low":79800,"close":81200,"volume":191240,"rsi_14":33.8,"sma_20":88470.0,"sma_60":84241.67,"sma_120":82911.67},{"date":"2026-06-05","open":78500,"high":81400,"low":76000,"close":80000,"volume":174824,"rsi_14":33.33,"sma_20":88385.0,"sma_60":84200.0,"sma_120":83018.33},{"date":"2026-06-08","open":70600,"high":74800,"low":70500,"close":72100,"volume":199349,"rsi_14":31.37,"sma_20":87825.0,"sma_60":83938.33,"sma_120":83062.5},{"date":"2026-06-09","open":72900,"high":75500,"low":70000,"close":74600,"volume":188327,"rsi_14":36.52,"sma_20":87030.0,"sma_60":83748.33,"sma_120":83120.0},{"date":"2026-06-10","open":72500,"high":76000,"low":70300,"close":72600,"volume":156565,"rsi_14":41.85,"sma_20":86180.0,"sma_60":83533.33,"sma_120":83176.67},{"date":"2026-06-11","open":69100,"high":71600,"low":67700,"close":71600,"volume":282863,"rsi_14":43.33,"sma_20":85090.0,"sma_60":83335.0,"sma_120":83225.0},{"date":"2026-06-12","open":75000,"high":81900,"low":74500,"close":76900,"volume":349267,"rsi_14":32.18,"sma_20":84060.0,"sma_60":83263.33,"sma_120":83326.67},{"date":"2026-06-15","open":79800,"high":83000,"low":78100,"close":82000,"volume":194832,"rsi_14":40.0,"sma_20":83310.0,"sma_60":83191.67,"sma_120":83455.83},{"date":"2026-06-16","open":83000,"high":88100,"low":81400,"close":86100,"volume":244747,"rsi_14":43.58,"sma_20":83000.0,"sma_60":83166.67,"sma_120":83592.5},{"date":"2026-06-17","open":84400,"high":86200,"low":82700,"close":83200,"volume":107951,"rsi_14":55.19,"sma_20":82535.0,"sma_60":83556.67,"sma_120":84410.0},{"date":"2026-06-18","open":83100,"high":83100,"low":76300,"close":76300,"volume":156417,"rsi_14":38.33,"sma_20":82515.0,"sma_60":83006.67,"sma_120":83748.33},{"date":"2026-06-19","open":76800,"high":78300,"low":70700,"close":72900,"volume":228140,"rsi_14":32.63,"sma_20":82280.0,"sma_60":82891.67,"sma_120":83748.33},{"date":"2026-06-22","open":72300,"high":72400,"low":69000,"close":69200,"volume":188819,"rsi_14":31.02,"sma_20":81225.0,"sma_60":82675.0,"sma_120":83730.83},{"date":"2026-06-23","open":69000,"high":69500,"low":62900,"close":63400,"volume":176013,"rsi_14":30.85,"sma_20":79870.0,"sma_60":82355.0,"sma_120":83650.83},{"date":"2026-06-24","open":63300,"high":66000,"low":62000,"close":64900,"volume":148093,"rsi_14":34.71,"sma_20":78520.0,"sma_60":82086.67,"sma_120":83592.5},{"date":"2026-06-25","open":66000,"high":66900,"low":62700,"close":62900,"volume":105796,"rsi_14":34.2,"sma_20":77185.0,"sma_60":81773.33,"sma_120":83518.33},{"date":"2026-06-26","open":61800,"high":62900,"low":57400,"close":59100,"volume":154779,"rsi_14":37.0,"sma_20":75725.0,"sma_60":81425.0,"sma_120":83398.33},{"date":"2026-06-29","open":58200,"high":66500,"low":57700,"close":65800,"volume":180051,"rsi_14":41.88,"sma_20":74465.0,"sma_60":81236.67,"sma_120":83324.17},{"date":"2026-06-30","open":66400,"high":66700,"low":63800,"close":63900,"volume":123681,"rsi_14":41.96,"sma_20":73160.0,"sma_60":80958.33,"sma_120":83225.83},{"date":"2026-07-01","open":65500,"high":67200,"low":63500,"close":64500,"volume":122942,"rsi_14":43.39,"sma_20":72160.0,"sma_60":80783.33,"sma_120":83102.5},{"date":"2026-07-02","open":63500,"high":65800,"low":61000,"close":64000,"volume":128928,"rsi_14":36.81,"sma_20":71300.0,"sma_60":80573.33,"sma_120":83012.5},{"date":"2026-07-03","open":63400,"high":64400,"low":60100,"close":64100,"volume":118265,"rsi_14":29.61,"sma_20":70505.0,"sma_60":80380.0,"sma_120":82924.17},{"date":"2026-07-06","open":64100,"high":67100,"low":62900,"close":64500,"volume":102262,"rsi_14":23.13,"sma_20":70125.0,"sma_60":80195.0,"sma_120":82815.83},{"date":"2026-07-07","open":63600,"high":64000,"low":60500,"close":63000,"volume":91680,"rsi_14":23.97,"sma_20":69545.0,"sma_60":79915.0,"sma_120":82642.5},{"date":"2026-07-08","open":61100,"high":63800,"low":59700,"close":60600,"volume":100119,"rsi_14":27.11,"sma_20":68945.0,"sma_60":79633.33,"sma_120":82384.17},{"date":"2026-07-09","open":59100,"high":61100,"low":58100,"close":59400,"volume":134862,"rsi_14":28.97,"sma_20":68335.0,"sma_60":79310.0,"sma_120":82154.17},{"date":"2026-07-10","open":60000,"high":63200,"low":60000,"close":61900,"volume":88808,"rsi_14":38.19,"sma_20":67585.0,"sma_60":79061.67,"sma_120":81919.17},{"date":"2026-07-13","open":62500,"high":64600,"low":59100,"close":59900,"volume":86804,"rsi_14":43.54,"sma_20":66480.0,"sma_60":78740.0,"sma_120":81676.67},{"date":"2026-07-14","open":59400,"high":59800,"low":55800,"close":57600,"volume":118981,"rsi_14":36.92,"sma_20":65055.0,"sma_60":78360.0,"sma_120":81421.67},{"date":"2026-07-15","open":59100,"high":60500,"low":58000,"close":58700,"volume":97269,"rsi_14":42.22,"sma_20":63830.0,"sma_60":77916.67,"sma_120":81171.67},{"date":"2026-07-16","open":57900,"high":59000,"low":56800,"close":57600,"volume":74652,"rsi_14":46.91,"sma_20":62895.0,"sma_60":77490.0,"sma_120":80885.0},{"date":"2026-07-20","open":56000,"high":57000,"low":54400,"close":54900,"volume":89835,"rsi_14":23.15,"sma_20":61995.0,"sma_60":77005.0,"sma_120":80614.17},{"date":"2026-07-21","open":54300,"high":56400,"low":53400,"close":55800,"volume":96536,"rsi_14":29.02,"sma_20":61325.0,"sma_60":76495.0,"sma_120":80298.33},{"date":"2026-07-22","open":57700,"high":60800,"low":57200,"close":58000,"volume":75368,"rsi_14":34.45,"sma_20":61055.0,"sma_60":76035.0,"sma_120":80035.83},{"date":"2026-07-23","open":58700,"high":60200,"low":58100,"close":60000,"volume":51960,"rsi_14":41.07,"sma_20":60810.0,"sma_60":75623.33,"sma_120":79805.0},{"date":"2026-07-24","open":58400,"high":58600,"low":55600,"close":56600,"volume":78616,"rsi_14":35.41,"sma_20":60495.0,"sma_60":75188.33,"sma_120":79563.33},{"date":"2026-07-27","open":57900,"high":57900,"low":54900,"close":56000,"volume":85357,"rsi_14":33.59,"sma_20":60340.0,"sma_60":74708.33,"sma_120":79329.17},{"date":"2026-07-28","open":54400,"high":54900,"low":52100,"close":53300,"volume":136810,"rsi_14":32.1,"sma_20":59715.0,"sma_60":74151.67,"sma_120":79060.0},{"date":"2026-07-29","open":53000,"high":54700,"low":50500,"close":52200,"volume":201115,"rsi_14":33.72,"sma_20":59130.0,"sma_60":73585.0,"sma_120":78746.67},{"date":"2026-07-30","open":50100,"high":56700,"low":50100,"close":54100,"volume":164774,"rsi_14":40.0,"sma_20":58610.0,"sma_60":73108.33,"sma_120":78483.33},{"date":"2026-07-31","open":55700,"high":58200,"low":54500,"close":58200,"volume":128453,"rsi_14":43.42,"sma_20":58320.0,"sma_60":72696.67,"sma_120":78285.83},{"date":"2026-08-03","open":56500,"high":60500,"low":56400,"close":59500,"volume":87350,"rsi_14":49.27,"sma_20":58090.0,"sma_60":72326.67,"sma_120":78075.0},{"date":"2026-08-04","open":58600,"high":60200,"low":58300,"close":60200,"volume":55758,"rsi_14":55.04,"sma_20":57875.0,"sma_60":71941.67,"sma_120":77865.83},{"date":"2026-08-05","open":60800,"high":62800,"low":60700,"close":62300,"volume":54436,"rsi_14":56.72,"sma_20":57840.0,"sma_60":71471.67,"sma_120":77690.83},{"date":"2026-08-06","open":62700,"high":63700,"low":60900,"close":62800,"volume":46529,"rsi_14":59.92,"sma_20":57950.0,"sma_60":71025.0,"sma_120":77537.5},{"date":"2026-08-07","open":62200,"high":62900,"low":60900,"close":62500,"volume":51185,"rsi_14":65.97,"sma_20":58105.0,"sma_60":70510.0,"sma_120":77365.0},{"date":"2026-08-10","open":62500,"high":64900,"low":61700,"close":64800,"volume":57776,"rsi_14":67.86,"sma_20":58250.0,"sma_60":69965.0,"sma_120":77210.83},{"date":"2026-08-11","open":64400,"high":66100,"low":64100,"close":64900,"volume":50661,"rsi_14":64.94,"sma_20":58500.0,"sma_60":69430.0,"sma_120":77030.83},{"date":"2026-08-12","open":65100,"high":65700,"low":64100,"close":65000,"volume":44071,"rsi_14":61.79,"sma_20":58870.0,"sma_60":68975.0,"sma_120":76851.67},{"date":"2026-08-13","open":66000,"high":67700,"low":65200,"close":66200,"volume":73079,"rsi_14":75.26,"sma_20":59245.0,"sma_60":68595.0,"sma_120":76704.17},{"date":"2026-08-14","open":66100,"high":68800,"low":65900,"close":67800,"volume":70768,"rsi_14":79.5,"sma_20":59755.0,"sma_60":68388.33,"sma_120":76551.67},{"date":"2026-08-18","open":68600,"high":68800,"low":62900,"close":63900,"volume":98572,"rsi_14":75.0,"sma_20":60205.0,"sma_60":68160.0,"sma_120":76364.17},{"date":"2026-08-19","open":61200,"high":62500,"low":60200,"close":61400,"volume":74590,"rsi_14":70.35,"sma_20":60485.0,"sma_60":67678.33,"sma_120":76154.17},{"date":"2026-08-20","open":61500,"high":62100,"low":61100,"close":61400,"volume":67032,"rsi_14":67.63,"sma_20":60655.0,"sma_60":67193.33,"sma_120":75946.67},{"date":"2026-08-21","open":60400,"high":60700,"low":57600,"close":59400,"volume":75081,"rsi_14":53.23,"sma_20":60625.0,"sma_60":66651.67,"sma_120":75673.33},{"date":"2026-08-24","open":59700,"high":60500,"low":59100,"close":60400,"volume":35237,"rsi_14":52.46,"sma_20":60815.0,"sma_60":66165.0,"sma_120":75408.33},{"date":"2026-08-25","open":61000,"high":61500,"low":59300,"close":61400,"volume":49402,"rsi_14":53.23,"sma_20":61085.0,"sma_60":65716.67,"sma_120":75075.83},{"date":"2026-08-26","open":61800,"high":61900,"low":60100,"close":60400,"volume":77280,"rsi_14":44.57,"sma_20":61440.0,"sma_60":65206.67,"sma_120":74765.83},{"date":"2026-08-27","open":60700,"high":61400,"low":58800,"close":59300,"volume":57692,"rsi_14":40.33,"sma_20":61795.0,"sma_60":64695.0,"sma_120":74606.67},{"date":"2026-08-28","open":59100,"high":59800,"low":58000,"close":59700,"volume":41472,"rsi_14":42.31,"sma_20":62075.0,"sma_60":64281.67,"sma_120":74345.83},{"date":"2026-08-31","open":58400,"high":60400,"low":57100,"close":60000,"volume":44316,"rsi_14":35.19,"sma_20":62165.0,"sma_60":63928.33,"sma_120":74085.0},{"date":"2026-09-01","open":59500,"high":60100,"low":58100,"close":59000,"volume":46617,"rsi_14":32.75,"sma_20":62140.0,"sma_60":63578.33,"sma_120":73889.17},{"date":"2026-09-02","open":57300,"high":57700,"low":55700,"close":56400,"volume":66683,"rsi_14":28.06,"sma_20":61950.0,"sma_60":63316.67,"sma_120":73627.5},{"date":"2026-09-03","open":56400,"high":57800,"low":55900,"close":57200,"volume":55001,"rsi_14":26.56,"sma_20":61695.0,"sma_60":63026.67,"sma_120":73387.5},{"date":"2026-09-04","open":57900,"high":58500,"low":57000,"close":57600,"volume":46391,"rsi_14":21.67,"sma_20":61435.0,"sma_60":62776.67,"sma_120":73155.0},{"date":"2026-09-07","open":58000,"high":58500,"low":57600,"close":58500,"volume":43931,"rsi_14":32.0,"sma_20":61235.0,"sma_60":62558.33,"sma_120":72946.67},{"date":"2026-09-08","open":58900,"high":59100,"low":56300,"close":56300,"volume":77158,"rsi_14":32.65,"sma_20":60810.0,"sma_60":62215.0,"sma_120":72739.17},{"date":"2026-09-09","open":56000,"high":57200,"low":56000,"close":57100,"volume":50775,"rsi_14":36.13,"sma_20":60420.0,"sma_60":61800.0,"sma_120":72495.83},{"date":"2026-09-10","open":56200,"high":57900,"low":55800,"close":57900,"volume":110493,"rsi_14":44.76,"sma_20":60065.0,"sma_60":61330.0,"sma_120":72248.33},{"date":"2026-09-11","open":56000,"high":58000,"low":56000,"close":57400,"volume":31134,"rsi_14":39.13,"sma_20":59625.0,"sma_60":60900.0,"sma_120":72025.0},{"date":"2026-09-14","open":56400,"high":57500,"low":55800,"close":56400,"volume":48525,"rsi_14":31.88,"sma_20":59055.0,"sma_60":60568.33,"sma_120":71787.5},{"date":"2026-09-15","open":56200,"high":57600,"low":55600,"close":56000,"volume":48604,"rsi_14":33.59,"sma_20":58665.0,"sma_60":60288.33,"sma_120":71590.0},{"date":"2026-09-16","open":56000,"high":56200,"low":54300,"close":55100,"volume":50135,"rsi_14":33.85,"sma_20":58350.0,"sma_60":60053.33,"sma_120":71364.17},{"date":"2026-09-17","open":55200,"high":55400,"low":54300,"close":55200,"volume":38261,"rsi_14":32.28,"sma_20":58040.0,"sma_60":59916.67,"sma_120":71135.83},{"date":"2026-09-18","open":55600,"high":55800,"low":54200,"close":54700,"volume":96288,"rsi_14":29.46,"sma_20":57805.0,"sma_60":59746.67,"sma_120":70916.67},{"date":"2026-09-21","open":54500,"high":54500,"low":53300,"close":53900,"volume":56147,"rsi_14":29.92,"sma_20":57475.0,"sma_60":59595.0,"sma_120":70684.17},{"date":"2026-09-22","open":54000,"high":54700,"low":53200,"close":53500,"volume":57491,"rsi_14":36.19,"sma_20":57080.0,"sma_60":59501.67,"sma_120":70463.33},{"date":"2026-09-23","open":53800,"high":53900,"low":52100,"close":52500,"volume":51271,"rsi_14":28.04,"sma_20":56685.0,"sma_60":59280.0,"sma_120":70258.33},{"date":"2026-09-28","open":52600,"high":54700,"low":52500,"close":53500,"volume":55990,"rsi_14":31.86,"sma_20":56395.0,"sma_60":59106.67,"sma_120":70032.5},{"date":"2026-09-29","open":53600,"high":53900,"low":52500,"close":53100,"volume":29914,"rsi_14":25.0,"sma_20":56065.0,"sma_60":58916.67,"sma_120":69850.0},{"date":"2026-09-30","open":53500,"high":53900,"low":51900,"close":52500,"volume":52882,"rsi_14":29.35,"sma_20":55690.0,"sma_60":58725.0,"sma_120":69649.17},{"date":"2026-10-01","open":52800,"high":53600,"low":52100,"close":52600,"volume":62013,"rsi_14":23.53,"sma_20":55370.0,"sma_60":58533.33,"sma_120":69456.67},{"date":"2026-10-02","open":52600,"high":53300,"low":51800,"close":53300,"volume":37635,"rsi_14":22.62,"sma_20":55215.0,"sma_60":58346.67,"sma_120":69270.83},{"date":"2026-10-06","open":53500,"high":54300,"low":53300,"close":53800,"volume":52842,"rsi_14":28.57,"sma_20":55045.0,"sma_60":58193.33,"sma_120":69054.17},{"date":"2026-10-07","open":53800,"high":53800,"low":51800,"close":52000,"volume":58514,"rsi_14":26.09,"sma_20":54765.0,"sma_60":58050.0,"sma_120":68841.67},{"date":"2026-10-08","open":51900,"high":52000,"low":50800,"close":51000,"volume":60179,"rsi_14":24.49,"sma_20":54390.0,"sma_60":57910.0,"sma_120":68610.0},{"date":"2026-10-12","open":50500,"high":51500,"low":49400,"close":49650,"volume":64580,"rsi_14":23.41,"sma_20":54057.5,"sma_60":57705.83,"sma_120":68383.75},{"date":"2026-10-13","open":48950,"high":48950,"low":46600,"close":48300,"volume":77295,"rsi_14":20.0,"sma_20":53617.5,"sma_60":57512.5,"sma_120":68126.25},{"date":"2026-10-14","open":48750,"high":50800,"low":48750,"close":49500,"volume":48845,"rsi_14":28.69,"sma_20":53197.5,"sma_60":57377.5,"sma_120":67868.75},{"date":"2026-10-15","open":48900,"high":48900,"low":46700,"close":46850,"volume":77567,"rsi_14":24.91,"sma_20":52670.0,"sma_60":57180.0,"sma_120":67548.33},{"date":"2026-10-16","open":47950,"high":50000,"low":47650,"close":48300,"volume":60481,"rsi_14":32.78,"sma_20":52265.0,"sma_60":57025.0,"sma_120":67257.5},{"date":"2026-10-19","open":47800,"high":53400,"low":47500,"close":51800,"volume":159821,"rsi_14":48.01,"sma_20":52055.0,"sma_60":56973.33,"sma_120":66989.17},{"date":"2026-10-20","open":51900,"high":53400,"low":51300,"close":51500,"volume":197453,"rsi_14":44.08,"sma_20":51875.0,"sma_60":56901.67,"sma_120":66698.33},{"date":"2026-10-21","open":52200,"high":52200,"low":48150,"close":49700,"volume":106827,"rsi_14":40.71,"sma_20":51600.0,"sma_60":56763.33,"sma_120":66399.17},{"date":"2026-10-22","open":49150,"high":51100,"low":49100,"close":49200,"volume":62383,"rsi_14":40.93,"sma_20":51325.0,"sma_60":56583.33,"sma_120":66103.33},{"date":"2026-10-23","open":48800,"high":49599,"low":48351,"close":48750,"volume":39284}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2890.703162863886,"pbr":0.31,"per":16.86,"roa":0.69,"roe":1.19,"grade":"C","comment":"PER 16.99배, ROE 1.19%","revenue":8774283000000.0,"analysis":"PER 17.0배입니다. ROE 1.2%입니다. 시가총액 1.34조. 매출 8.77조, 영업이익 2014.86억.","eps_basis":"TTM","debt_ratio":0.7350504938838527,"market_cap":1325713252500,"net_income":83632000000.0,"total_debt":3111751000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.75,"total_assets":7345135000000.0,"total_equity":4233384000000.0,"profit_margin":0.95,"revenue_basis":"TTM","dividend_yield":1.4,"net_income_basis":"TTM","operating_income":201486000000.0,"operating_margin":2.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":48750.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":64300.0},{"date":"2017-04-12","close":63500.0},{"date":"2017-04-13","close":63200.0},{"date":"2017-04-14","close":63200.0},{"date":"2017-04-17","close":63100.0},{"date":"2017-04-18","close":61900.0},{"date":"2017-04-19","close":60800.0},{"date":"2017-04-20","close":62900.0},{"date":"2017-04-21","close":61800.0},{"date":"2017-04-24","close":62600.0},{"date":"2017-04-25","close":64100.0},{"date":"2017-04-26","close":65500.0},{"date":"2017-04-27","close":65100.0},{"date":"2017-04-28","close":64900.0},{"date":"2017-05-02","close":65100.0},{"date":"2017-05-04","close":65000.0},{"date":"2017-05-08","close":65800.0},{"date":"2017-05-10","close":67000.0},{"date":"2017-05-11","close":67300.0},{"date":"2017-05-12","close":67400.0},{"date":"2017-05-15","close":66700.0},{"date":"2017-05-16","close":68300.0},{"date":"2017-05-17","close":67900.0},{"date":"2017-05-18","close":69300.0},{"date":"2017-05-19","close":69100.0},{"date":"2017-05-22","close":68500.0},{"date":"2017-05-23","close":69100.0},{"date":"2017-05-24","close":68900.0},{"date":"2017-05-25","close":71500.0},{"date":"2017-05-26","close":71600.0},{"date":"2017-05-29","close":70400.0},{"date":"2017-05-30","close":71200.0},{"date":"2017-05-31","close":69000.0},{"date":"2017-06-01","close":69500.0},{"date":"2017-06-02","close":68200.0},{"date":"2017-06-05","close":68200.0},{"date":"2017-06-07","close":66600.0},{"date":"2017-06-08","close":66700.0},{"date":"2017-06-09","close":67000.0},{"date":"2017-06-12","close":67000.0},{"date":"2017-06-13","close":68500.0},{"date":"2017-06-14","close":72000.0},{"date":"2017-06-15","close":70800.0},{"date":"2017-06-16","close":71100.0},{"date":"2017-06-19","close":72500.0},{"date":"2017-06-20","close":73100.0},{"date":"2017-06-21","close":71700.0},{"date":"2017-06-22","close":73800.0},{"date":"2017-06-23","close":73800.0},{"date":"2017-06-26","close":73300.0},{"date":"2017-06-27","close":70600.0},{"date":"2017-06-28","close":70100.0},{"date":"2017-06-29","close":70400.0},{"date":"2017-06-30","close":69800.0},{"date":"2017-07-03","close":70200.0},{"date":"2017-07-04","close":68700.0},{"date":"2017-07-05","close":69000.0},{"date":"2017-07-06","close":68200.0},{"date":"2017-07-07","close":65700.0},{"date":"2017-07-10","close":64700.0},{"date":"2017-07-11","close":65200.0},{"date":"2017-07-12","close":65600.0},{"date":"2017-07-13","close":65000.0},{"date":"2017-07-14","close":66500.0},{"date":"2017-07-17","close":67000.0},{"date":"2017-07-18","close":67400.0},{"date":"2017-07-19","close":68200.0},{"date":"2017-07-20","close":67600.0},{"date":"2017-07-21","close":67000.0},{"date":"2017-07-24","close":67200.0},{"date":"2017-07-25","close":68100.0},{"date":"2017-07-26","close":68500.0},{"date":"2017-07-27","close":68800.0},{"date":"2017-07-28","close":70700.0},{"date":"2017-07-31","close":69000.0},{"date":"2017-08-01","close":71400.0},{"date":"2017-08-02","close":71600.0},{"date":"2017-08-03","close":71800.0},{"date":"2017-08-04","close":74800.0},{"date":"2017-08-07","close":75100.0},{"date":"2017-08-08","close":74700.0},{"date":"2017-08-09","close":76000.0},{"date":"2017-08-10","close":76100.0},{"date":"2017-08-11","close":75900.0},{"date":"2017-08-14","close":77000.0},{"date":"2017-08-16","close":74200.0},{"date":"2017-08-17","close":74700.0},{"date":"2017-08-18","close":74400.0},{"date":"2017-08-21","close":75000.0},{"date":"2017-08-22","close":73700.0},{"date":"2017-08-23","close":73900.0},{"date":"2017-08-24","close":74000.0},{"date":"2017-08-25","close":74000.0},{"date":"2017-08-28","close":73400.0},{"date":"2017-08-29","close":73100.0},{"date":"2017-08-30","close":71500.0},{"date":"2017-08-31","close":70000.0},{"date":"2017-09-01","close":71000.0},{"date":"2017-09-04","close":70100.0},{"date":"2017-09-05","close":69700.0},{"date":"2017-09-06","close":67600.0},{"date":"2017-09-07","close":66300.0},{"date":"2017-09-08","close":61600.0},{"date":"2017-09-11","close":61100.0},{"date":"2017-09-12","close":61300.0},{"date":"2017-09-13","close":60800.0},{"date":"2017-09-14","close":59500.0},{"date":"2017-09-15","close":62300.0},{"date":"2017-09-18","close":61700.0},{"date":"2017-09-19","close":63000.0},{"date":"2017-09-20","close":62700.0},{"date":"2017-09-21","close":62000.0},{"date":"2017-09-22","close":62500.0},{"date":"2017-09-25","close":60600.0},{"date":"2017-09-26","close":65200.0},{"date":"2017-09-27","close":66600.0},{"date":"2017-09-28","close":63900.0},{"date":"2017-09-29","close":65300.0},{"date":"2017-10-10","close":63400.0},{"date":"2017-10-11","close":64000.0},{"date":"2017-10-12","close":65200.0},{"date":"2017-10-13","close":64300.0},{"date":"2017-10-16","close":65300.0},{"date":"2017-10-17","close":64200.0},{"date":"2017-10-18","close":65500.0},{"date":"2017-10-19","close":65500.0},{"date":"2017-10-20","close":65600.0},{"date":"2017-10-23","close":66000.0},{"date":"2017-10-24","close":66600.0},{"date":"2017-10-25","close":65900.0},{"date":"2017-10-26","close":69900.0},{"date":"2017-10-27","close":69000.0},{"date":"2017-10-30","close":63500.0},{"date":"2017-10-31","close":64500.0},{"date":"2017-11-01","close":64400.0},{"date":"2017-11-02","close":64300.0},{"date":"2017-11-03","close":65600.0},{"date":"2017-11-06","close":65700.0},{"date":"2017-11-07","close":64300.0},{"date":"2017-11-08","close":64700.0},{"date":"2017-11-09","close":64800.0},{"date":"2017-11-10","close":64800.0},{"date":"2017-11-13","close":68700.0},{"date":"2017-11-14","close":67800.0},{"date":"2017-11-15","close":67100.0},{"date":"2017-11-16","close":67000.0},{"date":"2017-11-17","close":65600.0},{"date":"2017-11-20","close":64900.0},{"date":"2017-11-21","close":65500.0},{"date":"2017-11-22","close":64700.0},{"date":"2017-11-23","close":64800.0},{"date":"2017-11-24","close":64800.0},{"date":"2017-11-27","close":64900.0},{"date":"2017-11-28","close":65900.0},{"date":"2017-11-29","close":66300.0},{"date":"2017-11-30","close":67700.0},{"date":"2017-12-01","close":66300.0},{"date":"2017-12-04","close":65300.0},{"date":"2017-12-05","close":66600.0},{"date":"2017-12-06","close":66400.0},{"date":"2017-12-07","close":66600.0},{"date":"2017-12-08","close":65100.0},{"date":"2017-12-11","close":62100.0},{"date":"2017-12-12","close":61800.0},{"date":"2017-12-13","close":62600.0},{"date":"2017-12-14","close":61700.0},{"date":"2017-12-15","close":63800.0},{"date":"2017-12-18","close":63500.0},{"date":"2017-12-19","close":63800.0},{"date":"2017-12-20","close":63500.0},{"date":"2017-12-21","close":62600.0},{"date":"2017-12-22","close":63600.0},{"date":"2017-12-26","close":63600.0},{"date":"2017-12-27","close":64600.0},{"date":"2017-12-28","close":65000.0},{"date":"2018-01-02","close":56674.5039},{"date":"2018-01-03","close":56408.8438},{"date":"2018-01-04","close":55346.1875},{"date":"2018-01-05","close":55611.8477},{"date":"2018-01-08","close":56054.6211},{"date":"2018-01-09","close":56497.3945},{"date":"2018-01-10","close":58268.4648},{"date":"2018-01-11","close":57294.375},{"date":"2018-01-12","close":56497.3945},{"date":"2018-01-15","close":56320.2852},{"date":"2018-01-16","close":56851.6055},{"date":"2018-01-17","close":56851.6055},{"date":"2018-01-18","close":56674.5039},{"date":"2018-01-19","close":58091.3633},{"date":"2018-01-22","close":57382.9258},{"date":"2018-01-23","close":57294.375},{"date":"2018-01-24","close":58091.3633},{"date":"2018-01-25","close":58622.6875},{"date":"2018-01-26","close":54991.9688},{"date":"2018-01-29","close":54637.7539},{"date":"2018-01-30","close":54372.0977},{"date":"2018-01-31","close":54814.8711},{"date":"2018-02-01","close":54194.9922},{"date":"2018-02-02","close":55169.082},{"date":"2018-02-05","close":54460.6484},{"date":"2018-02-06","close":53043.7891},{"date":"2018-02-07","close":51981.1445},{"date":"2018-02-08","close":51449.8203},{"date":"2018-02-09","close":50210.0664},{"date":"2018-02-12","close":48881.7539},{"date":"2018-02-13","close":48261.8828},{"date":"2018-02-14","close":48173.3242},{"date":"2018-02-19","close":49235.9688},{"date":"2018-02-20","close":49147.4141},{"date":"2018-02-21","close":49944.4023},{"date":"2018-02-22","close":50298.6211},{"date":"2018-02-23","close":50829.9453},{"date":"2018-02-26","close":51184.1602},{"date":"2018-02-27","close":51449.8203},{"date":"2018-02-28","close":51449.8203},{"date":"2018-03-02","close":49235.9688},{"date":"2018-03-05","close":48350.4297},{"date":"2018-03-06","close":49147.4141},{"date":"2018-03-07","close":47464.8867},{"date":"2018-03-08","close":46845.0117},{"date":"2018-03-09","close":48350.4297},{"date":"2018-03-12","close":48793.1992},{"date":"2018-03-13","close":47819.1094},{"date":"2018-03-14","close":48438.9883},{"date":"2018-03-15","close":47819.1094},{"date":"2018-03-16","close":49147.4141},{"date":"2018-03-19","close":48084.7656},{"date":"2018-03-20","close":48793.1992},{"date":"2018-03-21","close":50032.957},{"date":"2018-03-22","close":49590.1875},{"date":"2018-03-23","close":47907.668},{"date":"2018-03-26","close":47819.1094},{"date":"2018-03-27","close":49501.6289},{"date":"2018-03-28","close":51361.2617},{"date":"2018-03-29","close":48704.6445},{"date":"2018-03-30","close":48970.3125},{"date":"2018-04-02","close":49147.4141},{"date":"2018-04-03","close":48616.0938},{"date":"2018-04-04","close":50741.3867},{"date":"2018-04-05","close":49413.0781},{"date":"2018-04-06","close":49147.4141},{"date":"2018-04-09","close":48704.6445},{"date":"2018-04-10","close":47464.8867},{"date":"2018-04-11","close":46225.1406},{"date":"2018-04-12","close":46756.4648},{"date":"2018-04-13","close":45959.4805},{"date":"2018-04-16","close":45959.4805},{"date":"2018-04-17","close":46579.3516},{"date":"2018-04-18","close":46756.4648},{"date":"2018-04-19","close":46667.9102},{"date":"2018-04-20","close":46845.0117},{"date":"2018-04-23","close":47022.125},{"date":"2018-04-24","close":46579.3516},{"date":"2018-04-25","close":46933.5664},{"date":"2018-04-26","close":45870.9219},{"date":"2018-04-27","close":46402.2461},{"date":"2018-04-30","close":47553.4453},{"date":"2018-05-02","close":46845.0117},{"date":"2018-05-03","close":48793.1992},{"date":"2018-05-04","close":48704.6445},{"date":"2018-05-08","close":48261.8828},{"date":"2018-05-09","close":47553.4453},{"date":"2018-05-10","close":46756.4648},{"date":"2018-05-11","close":47199.2305},{"date":"2018-05-14","close":47110.6758},{"date":"2018-05-15","close":46225.1406},{"date":"2018-05-16","close":45870.9219},{"date":"2018-05-17","close":45605.2617},{"date":"2018-05-18","close":45782.3633},{"date":"2018-05-21","close":46136.582},{"date":"2018-05-23","close":45162.4844},{"date":"2018-05-24","close":44896.8281},{"date":"2018-05-25","close":43834.1836},{"date":"2018-05-28","close":45251.043},{"date":"2018-05-29","close":45162.4844},{"date":"2018-05-30","close":43745.6328},{"date":"2018-05-31","close":44719.7188},{"date":"2018-06-01","close":44631.168},{"date":"2018-06-04","close":44719.7188},{"date":"2018-06-05","close":44188.3984},{"date":"2018-06-07","close":43834.1836},{"date":"2018-06-08","close":44276.957},{"date":"2018-06-11","close":43479.9688},{"date":"2018-06-12","close":43524.2461},{"date":"2018-06-14","close":42461.5977},{"date":"2018-06-15","close":42063.1094},{"date":"2018-06-18","close":40734.7969},{"date":"2018-06-19","close":39627.875},{"date":"2018-06-20","close":39140.8281},{"date":"2018-06-21","close":37768.2422},{"date":"2018-06-22","close":38299.5625},{"date":"2018-06-25","close":37901.0703},{"date":"2018-06-26","close":37192.6445},{"date":"2018-06-27","close":36129.9922},{"date":"2018-06-28","close":36307.0977},{"date":"2018-06-29","close":36085.7148},{"date":"2018-07-02","close":34890.2344},{"date":"2018-07-03","close":35155.9023},{"date":"2018-07-04","close":33694.7656},{"date":"2018-07-05","close":34004.7031},{"date":"2018-07-06","close":36218.5469},{"date":"2018-07-09","close":35908.6094},{"date":"2018-07-10","close":36129.9922},{"date":"2018-07-11","close":35687.2266},{"date":"2018-07-12","close":36085.7148},{"date":"2018-07-13","close":36129.9922},{"date":"2018-07-16","close":36749.8711},{"date":"2018-07-17","close":38609.5039},{"date":"2018-07-18","close":37812.5195},{"date":"2018-07-19","close":37502.5781},{"date":"2018-07-20","close":38609.5039},{"date":"2018-07-23","close":37768.2422},{"date":"2018-07-24","close":37015.5273},{"date":"2018-07-25","close":36484.207},{"date":"2018-07-26","close":38963.7188},{"date":"2018-07-27","close":37281.1953},{"date":"2018-07-30","close":39273.6602},{"date":"2018-07-31","close":41708.8945},{"date":"2018-08-01","close":41576.0586},{"date":"2018-08-02","close":40114.9258},{"date":"2018-08-03","close":40292.0234},{"date":"2018-08-06","close":41930.2734},{"date":"2018-08-07","close":42063.1094},{"date":"2018-08-08","close":42151.6602},{"date":"2018-08-09","close":41576.0586},{"date":"2018-08-10","close":41177.5625},{"date":"2018-08-13","close":40469.1289},{"date":"2018-08-14","close":40469.1289},{"date":"2018-08-16","close":40513.4102},{"date":"2018-08-17","close":40469.1289},{"date":"2018-08-20","close":41886.0},{"date":"2018-08-21","close":40203.4727},{"date":"2018-08-22","close":39140.8281},{"date":"2018-08-23","close":38520.9492},{"date":"2018-08-24","close":38255.2812},{"date":"2018-08-27","close":37856.793},{"date":"2018-08-28","close":40247.7539},{"date":"2018-08-29","close":39760.707},{"date":"2018-08-30","close":38476.6719},{"date":"2018-08-31","close":37768.2422},{"date":"2018-09-03","close":37546.8594},{"date":"2018-09-04","close":38122.4531},{"date":"2018-09-05","close":38963.7188},{"date":"2018-09-06","close":39362.2109},{"date":"2018-09-07","close":39672.1445},{"date":"2018-09-10","close":39140.8281},{"date":"2018-09-11","close":38432.3945},{"date":"2018-09-12","close":38122.4531},{"date":"2018-09-13","close":38255.2812},{"date":"2018-09-14","close":37989.625},{"date":"2018-09-17","close":37369.75},{"date":"2018-09-18","close":37546.8594},{"date":"2018-09-19","close":36572.7617},{"date":"2018-09-20","close":37325.4727},{"date":"2018-09-21","close":37236.9102},{"date":"2018-09-27","close":37679.6914},{"date":"2018-09-28","close":37502.5781},{"date":"2018-10-01","close":37059.8125},{"date":"2018-10-02","close":37148.3633},{"date":"2018-10-04","close":35333.0078},{"date":"2018-10-05","close":35554.3945},{"date":"2018-10-08","close":35155.9023},{"date":"2018-10-10","close":34403.1914},{"date":"2018-10-11","close":32764.9434},{"date":"2018-10-12","close":32277.8965},{"date":"2018-10-15","close":31702.2988},{"date":"2018-10-16","close":32455.0098},{"date":"2018-10-17","close":33163.4375},{"date":"2018-10-18","close":31303.8086},{"date":"2018-10-19","close":31702.2988},{"date":"2018-10-22","close":31967.9609},{"date":"2018-10-23","close":30949.5879},{"date":"2018-10-24","close":31879.4043},{"date":"2018-10-25","close":29577.002},{"date":"2018-10-26","close":29444.1738},{"date":"2018-10-29","close":26167.6816},{"date":"2018-10-30","close":26389.0625},{"date":"2018-10-31","close":26211.9531},{"date":"2018-11-01","close":26566.1738},{"date":"2018-11-02","close":27407.4355},{"date":"2018-11-05","close":26920.3848},{"date":"2018-11-06","close":29311.3438},{"date":"2018-11-07","close":27274.6035},{"date":"2018-11-08","close":28292.9727},{"date":"2018-11-09","close":28514.3574},{"date":"2018-11-12","close":27805.9238},{"date":"2018-11-13","close":28824.2949},{"date":"2018-11-14","close":29001.4023},{"date":"2018-11-15","close":28868.5723},{"date":"2018-11-16","close":29045.6816},{"date":"2018-11-19","close":28912.8496},{"date":"2018-11-20","close":27805.9238},{"date":"2018-11-21","close":28691.4629},{"date":"2018-11-22","close":26743.2773},{"date":"2018-11-23","close":26566.1738},{"date":"2018-11-26","close":27318.877},{"date":"2018-11-27","close":29089.957},{"date":"2018-11-28","close":29001.4023},{"date":"2018-11-29","close":28691.4629},{"date":"2018-11-30","close":28912.8496},{"date":"2018-12-03","close":29621.2812},{"date":"2018-12-04","close":29444.1738},{"date":"2018-12-05","close":28735.7422},{"date":"2018-12-06","close":28912.8496},{"date":"2018-12-07","close":28957.123},{"date":"2018-12-10","close":29754.1113},{"date":"2018-12-11","close":28912.8496},{"date":"2018-12-12","close":31215.25},{"date":"2018-12-13","close":32056.5156},{"date":"2018-12-14","close":31569.4668},{"date":"2018-12-17","close":32676.3887},{"date":"2018-12-18","close":33207.7188},{"date":"2018-12-19","close":33207.7188},{"date":"2018-12-20","close":33119.1602},{"date":"2018-12-21","close":33384.8203},{"date":"2018-12-24","close":32853.5039},{"date":"2018-12-26","close":32056.5156},{"date":"2018-12-27","close":32461.7246},{"date":"2018-12-28","close":32641.8125},{"date":"2019-01-02","close":32056.5117},{"date":"2019-01-03","close":32371.6797},{"date":"2019-01-04","close":34217.6289},{"date":"2019-01-07","close":34082.5586},{"date":"2019-01-08","close":34532.7891},{"date":"2019-01-09","close":35388.2266},{"date":"2019-01-10","close":34802.9297},{"date":"2019-01-11","close":34847.9492},{"date":"2019-01-14","close":34802.9297},{"date":"2019-01-15","close":35343.207},{"date":"2019-01-16","close":35028.0391},{"date":"2019-01-17","close":35433.2539},{"date":"2019-01-18","close":37189.1523},{"date":"2019-01-21","close":36108.6016},{"date":"2019-01-22","close":36828.9688},{"date":"2019-01-23","close":38629.8945},{"date":"2019-01-24","close":38494.8242},{"date":"2019-01-25","close":37324.2227},{"date":"2019-01-28","close":36648.875},{"date":"2019-01-29","close":37639.3867},{"date":"2019-01-30","close":39035.1094},{"date":"2019-01-31","close":39305.2461},{"date":"2019-02-01","close":38855.0117},{"date":"2019-02-07","close":38314.7344},{"date":"2019-02-08","close":38539.8477},{"date":"2019-02-11","close":38089.625},{"date":"2019-02-12","close":38404.7812},{"date":"2019-02-13","close":38134.6445},{"date":"2019-02-14","close":37144.1367},{"date":"2019-02-15","close":36693.8945},{"date":"2019-02-18","close":36603.8555},{"date":"2019-02-19","close":36018.5508},{"date":"2019-02-20","close":36378.7422},{"date":"2019-02-21","close":36558.832},{"date":"2019-02-22","close":36738.9258},{"date":"2019-02-25","close":39665.4297},{"date":"2019-02-26","close":39755.4805},{"date":"2019-02-27","close":40160.6875},{"date":"2019-02-28","close":39125.1523},{"date":"2019-03-04","close":38809.9844},{"date":"2019-03-05","close":40025.6172},{"date":"2019-03-06","close":40610.918},{"date":"2019-03-07","close":40250.7344},{"date":"2019-03-08","close":38945.0547},{"date":"2019-03-11","close":37999.5742},{"date":"2019-03-12","close":38404.7812},{"date":"2019-03-13","close":38224.6875},{"date":"2019-03-14","close":37234.1797},{"date":"2019-03-15","close":37234.1797},{"date":"2019-03-18","close":38990.082},{"date":"2019-03-19","close":39980.5938},{"date":"2019-03-20","close":39350.2695},{"date":"2019-03-21","close":38359.7578},{"date":"2019-03-22","close":38224.6875},{"date":"2019-03-25","close":37729.4375},{"date":"2019-03-26","close":37639.3867},{"date":"2019-03-27","close":37414.2773},{"date":"2019-03-28","close":36108.6016},{"date":"2019-03-29","close":36468.7812},{"date":"2019-04-01","close":38179.668},{"date":"2019-04-02","close":37954.5508},{"date":"2019-04-03","close":38674.918},{"date":"2019-04-04","close":38855.0117},{"date":"2019-04-05","close":41151.1914},{"date":"2019-04-08","close":43627.4766},{"date":"2019-04-09","close":44753.0469},{"date":"2019-04-10","close":45653.5195},{"date":"2019-04-11","close":45563.4688},{"date":"2019-04-12","close":45023.1875},{"date":"2019-04-15","close":44122.7227},{"date":"2019-04-16","close":44122.7227},{"date":"2019-04-17","close":45473.4258},{"date":"2019-04-18","close":44888.1211},{"date":"2019-04-19","close":44708.0273},{"date":"2019-04-22","close":44843.0977},{"date":"2019-04-23","close":45473.4258},{"date":"2019-04-24","close":45113.2383},{"date":"2019-04-25","close":43672.4961},{"date":"2019-04-26","close":41781.5195},{"date":"2019-04-29","close":45473.4258},{"date":"2019-04-30","close":44933.1445},{"date":"2019-05-02","close":44843.0977},{"date":"2019-05-03","close":42501.8906},{"date":"2019-05-07","close":42546.918},{"date":"2019-05-08","close":42591.9414},{"date":"2019-05-09","close":41286.2695},{"date":"2019-05-10","close":39800.5039},{"date":"2019-05-13","close":39620.4102},{"date":"2019-05-14","close":39170.1758},{"date":"2019-05-15","close":39215.1992},{"date":"2019-05-16","close":39305.2461},{"date":"2019-05-17","close":38539.8477},{"date":"2019-05-20","close":39080.1328},{"date":"2019-05-21","close":38404.7812},{"date":"2019-05-22","close":37954.5508},{"date":"2019-05-23","close":37684.418},{"date":"2019-05-24","close":37684.418},{"date":"2019-05-27","close":38674.918},{"date":"2019-05-28","close":38269.7109},{"date":"2019-05-29","close":37504.3203},{"date":"2019-05-30","close":37864.5039},{"date":"2019-05-31","close":35298.1797},{"date":"2019-06-03","close":35343.207},{"date":"2019-06-04","close":36108.6016},{"date":"2019-06-05","close":36783.9492},{"date":"2019-06-07","close":38404.7812},{"date":"2019-06-10","close":40700.9688},{"date":"2019-06-11","close":41016.1289},{"date":"2019-06-12","close":40385.8008},{"date":"2019-06-13","close":41556.4023},{"date":"2019-06-14","close":40160.6875},{"date":"2019-06-17","close":40430.8281},{"date":"2019-06-18","close":42051.6562},{"date":"2019-06-19","close":41421.3398},{"date":"2019-06-20","close":41646.4492},{"date":"2019-06-21","close":41421.3398},{"date":"2019-06-24","close":42636.9648},{"date":"2019-06-25","close":42907.1016},{"date":"2019-06-26","close":42006.6367},{"date":"2019-06-27","close":43762.5391},{"date":"2019-06-28","close":43807.5625},{"date":"2019-07-01","close":43132.2188},{"date":"2019-07-02","close":42591.9414},{"date":"2019-07-03","close":41601.4336},{"date":"2019-07-04","close":44032.6836},{"date":"2019-07-05","close":44978.168},{"date":"2019-07-08","close":43627.4766},{"date":"2019-07-09","close":44527.9375},{"date":"2019-07-10","close":44798.0781},{"date":"2019-07-11","close":44753.0469},{"date":"2019-07-12","close":46283.8398},{"date":"2019-07-15","close":44933.1445},{"date":"2019-07-16","close":44708.0273},{"date":"2019-07-17","close":44843.0977},{"date":"2019-07-18","close":44708.0273},{"date":"2019-07-19","close":45203.2852},{"date":"2019-07-22","close":44933.1445},{"date":"2019-07-23","close":44122.7227},{"date":"2019-07-24","close":44572.9609},{"date":"2019-07-25","close":45743.5625},{"date":"2019-07-26","close":43177.2422},{"date":"2019-07-29","close":39260.2266},{"date":"2019-07-30","close":40385.8008},{"date":"2019-07-31","close":39080.1328},{"date":"2019-08-01","close":38269.7109},{"date":"2019-08-02","close":37954.5508},{"date":"2019-08-05","close":36468.7812},{"date":"2019-08-06","close":36063.5781},{"date":"2019-08-07","close":36558.832},{"date":"2019-08-08","close":37684.418},{"date":"2019-08-09","close":38269.7109},{"date":"2019-08-12","close":36828.9688},{"date":"2019-08-13","close":37594.3672},{"date":"2019-08-14","close":38179.668},{"date":"2019-08-16","close":37369.25},{"date":"2019-08-19","close":38449.8047},{"date":"2019-08-20","close":38044.6016},{"date":"2019-08-21","close":38494.8242},{"date":"2019-08-22","close":38044.6016},{"date":"2019-08-23","close":37999.5742},{"date":"2019-08-26","close":37279.2031},{"date":"2019-08-27","close":36693.8945},{"date":"2019-08-28","close":38539.8477},{"date":"2019-08-29","close":38674.918},{"date":"2019-08-30","close":38855.0117},{"date":"2019-09-02","close":39980.5938},{"date":"2019-09-03","close":39620.4102},{"date":"2019-09-04","close":42096.6836},{"date":"2019-09-05","close":43627.4766},{"date":"2019-09-06","close":43807.5625},{"date":"2019-09-09","close":42862.082},{"date":"2019-09-10","close":43087.1914},{"date":"2019-09-11","close":44077.7031},{"date":"2019-09-16","close":44077.7031},{"date":"2019-09-17","close":44212.7734},{"date":"2019-09-18","close":43987.6562},{"date":"2019-09-19","close":43807.5625},{"date":"2019-09-20","close":44302.8203},{"date":"2019-09-23","close":45833.6172},{"date":"2019-09-24","close":45653.5195},{"date":"2019-09-25","close":45293.3281},{"date":"2019-09-26","close":45203.2852},{"date":"2019-09-27","close":45023.1875},{"date":"2019-09-30","close":45923.6523},{"date":"2019-10-01","close":44527.9375},{"date":"2019-10-02","close":43807.5625},{"date":"2019-10-04","close":40700.9688},{"date":"2019-10-07","close":40295.7578},{"date":"2019-10-08","close":40475.8477},{"date":"2019-10-10","close":39800.5039},{"date":"2019-10-11","close":39800.5039},{"date":"2019-10-14","close":39980.5938},{"date":"2019-10-15","close":40520.875},{"date":"2019-10-16","close":40340.7812},{"date":"2019-10-17","close":40430.8281},{"date":"2019-10-18","close":39620.4102},{"date":"2019-10-21","close":39620.4102},{"date":"2019-10-22","close":40430.8281},{"date":"2019-10-23","close":40070.6367},{"date":"2019-10-24","close":39710.4531},{"date":"2019-10-25","close":42907.1016},{"date":"2019-10-28","close":44663.0039},{"date":"2019-10-29","close":45113.2383},{"date":"2019-10-30","close":46193.7969},{"date":"2019-10-31","close":46103.75},{"date":"2019-11-01","close":46193.7969},{"date":"2019-11-04","close":46193.7969},{"date":"2019-11-05","close":46013.7031},{"date":"2019-11-06","close":45743.5625},{"date":"2019-11-07","close":46103.75},{"date":"2019-11-08","close":46463.9336},{"date":"2019-11-11","close":46013.7031},{"date":"2019-11-12","close":48805.1406},{"date":"2019-11-13","close":48174.8203},{"date":"2019-11-14","close":48354.9102},{"date":"2019-11-15","close":49795.6484},{"date":"2019-11-18","close":49165.3281},{"date":"2019-11-19","close":47454.4453},{"date":"2019-11-20","close":47184.3008},{"date":"2019-11-21","close":46734.0742},{"date":"2019-11-22","close":46644.0273},{"date":"2019-11-25","close":47634.5352},{"date":"2019-11-26","close":47184.3008},{"date":"2019-11-27","close":48805.1406},{"date":"2019-11-28","close":48444.9531},{"date":"2019-11-29","close":47904.6758},{"date":"2019-12-02","close":47274.3477},{"date":"2019-12-03","close":46734.0742},{"date":"2019-12-04","close":46734.0742},{"date":"2019-12-05","close":45743.5625},{"date":"2019-12-06","close":45833.6172},{"date":"2019-12-09","close":44753.0469},{"date":"2019-12-10","close":45023.1875},{"date":"2019-12-11","close":45923.6523},{"date":"2019-12-12","close":45923.6523},{"date":"2019-12-13","close":45203.2852},{"date":"2019-12-16","close":45293.3281},{"date":"2019-12-17","close":45113.2383},{"date":"2019-12-18","close":45113.2383},{"date":"2019-12-19","close":43987.6562},{"date":"2019-12-20","close":45023.1875},{"date":"2019-12-23","close":44798.0781},{"date":"2019-12-24","close":44212.7734},{"date":"2019-12-26","close":44302.8203},{"date":"2019-12-27","close":44074.4531},{"date":"2019-12-30","close":45855.6992},{"date":"2020-01-02","close":44713.8789},{"date":"2020-01-03","close":43663.3984},{"date":"2020-01-06","close":42704.2617},{"date":"2020-01-07","close":42247.5352},{"date":"2020-01-08","close":40877.3438},{"date":"2020-01-09","close":43617.7266},{"date":"2020-01-10","close":43206.668},{"date":"2020-01-13","close":43343.6914},{"date":"2020-01-14","close":43023.9766},{"date":"2020-01-15","close":43572.0547},{"date":"2020-01-16","close":46221.082},{"date":"2020-01-17","close":44165.8008},{"date":"2020-01-20","close":44120.125},{"date":"2020-01-21","close":44576.8555},{"date":"2020-01-22","close":47956.6562},{"date":"2020-01-23","close":47956.6562},{"date":"2020-01-28","close":48504.7383},{"date":"2020-01-29","close":44713.8789},{"date":"2020-01-30","close":41653.7812},{"date":"2020-01-31","close":39141.7695},{"date":"2020-02-03","close":38548.0195},{"date":"2020-02-04","close":38959.0742},{"date":"2020-02-05","close":38959.0742},{"date":"2020-02-06","close":40831.6719},{"date":"2020-02-07","close":40648.9805},{"date":"2020-02-10","close":40374.9414},{"date":"2020-02-11","close":40511.957},{"date":"2020-02-12","close":41425.4219},{"date":"2020-02-13","close":40740.3242},{"date":"2020-02-14","close":41151.3789},{"date":"2020-02-17","close":41516.7695},{"date":"2020-02-18","close":40923.0117},{"date":"2020-02-19","close":40009.5586},{"date":"2020-02-20","close":39050.4258},{"date":"2020-02-21","close":38456.6719},{"date":"2020-02-24","close":36766.7734},{"date":"2020-02-25","close":37223.5},{"date":"2020-02-26","close":37177.832},{"date":"2020-02-27","close":36721.1016},{"date":"2020-02-28","close":35122.543},{"date":"2020-03-02","close":34939.8516},{"date":"2020-03-03","close":34757.1602},{"date":"2020-03-04","close":34985.5273},{"date":"2020-03-05","close":35259.5625},{"date":"2020-03-06","close":33341.3008},{"date":"2020-03-09","close":33341.3008},{"date":"2020-03-10","close":30646.5879},{"date":"2020-03-11","close":29550.4375},{"date":"2020-03-12","close":29550.4375},{"date":"2020-03-13","close":26033.6172},{"date":"2020-03-16","close":25028.8086},{"date":"2020-03-17","close":24663.4238},{"date":"2020-03-18","close":22425.4492},{"date":"2020-03-19","close":18680.2598},{"date":"2020-03-20","close":21466.3145},{"date":"2020-03-23","close":18725.9355},{"date":"2020-03-24","close":21009.584},{"date":"2020-03-25","close":23795.6367},{"date":"2020-03-26","close":23110.541},{"date":"2020-03-27","close":23338.9102},{"date":"2020-03-30","close":23384.582},{"date":"2020-03-31","close":24480.7324},{"date":"2020-04-01","close":23978.3281},{"date":"2020-04-02","close":24298.0391},{"date":"2020-04-03","close":24115.3496},{"date":"2020-04-06","close":26170.6348},{"date":"2020-04-07","close":27951.8809},{"date":"2020-04-08","close":27860.5332},{"date":"2020-04-09","close":31742.7441},{"date":"2020-04-10","close":31879.7598},{"date":"2020-04-13","close":30098.5117},{"date":"2020-04-14","close":31194.668},{"date":"2020-04-16","close":31834.0859},{"date":"2020-04-17","close":32108.127},{"date":"2020-04-20","close":31148.9941},{"date":"2020-04-21","close":30418.2266},{"date":"2020-04-22","close":29870.1484},{"date":"2020-04-23","close":30052.8418},{"date":"2020-04-24","close":28956.6895},{"date":"2020-04-27","close":29230.7266},{"date":"2020-04-28","close":29322.0723},{"date":"2020-04-29","close":30007.1699},{"date":"2020-05-04","close":28956.6895},{"date":"2020-05-06","close":29367.7441},{"date":"2020-05-07","close":29185.0547},{"date":"2020-05-08","close":31148.9941},{"date":"2020-05-11","close":30874.9531},{"date":"2020-05-12","close":29778.8008},{"date":"2020-05-13","close":29915.8223},{"date":"2020-05-14","close":30007.1699},{"date":"2020-05-15","close":29687.457},{"date":"2020-05-18","close":29413.416},{"date":"2020-05-19","close":33706.6797},{"date":"2020-05-20","close":33569.6602},{"date":"2020-05-21","close":33569.6602},{"date":"2020-05-22","close":32153.8008},{"date":"2020-05-25","close":32747.5449},{"date":"2020-05-26","close":33523.9922},{"date":"2020-05-27","close":33158.6055},{"date":"2020-05-28","close":33021.5898},{"date":"2020-05-29","close":34163.4102},{"date":"2020-06-01","close":34665.8164},{"date":"2020-06-02","close":35076.8711},{"date":"2020-06-03","close":36401.3867},{"date":"2020-06-04","close":35670.6172},{"date":"2020-06-05","close":37314.8516},{"date":"2020-06-08","close":36766.7734},{"date":"2020-06-09","close":36218.6953},{"date":"2020-06-10","close":35807.6367},{"date":"2020-06-11","close":34939.8516},{"date":"2020-06-12","close":34300.4297},{"date":"2020-06-15","close":31240.3418},{"date":"2020-06-16","close":33706.6797},{"date":"2020-06-17","close":33432.6445},{"date":"2020-06-18","close":33067.2578},{"date":"2020-06-19","close":32564.8555},{"date":"2020-06-22","close":31879.7598},{"date":"2020-06-23","close":32884.5703},{"date":"2020-06-24","close":33432.6445},{"date":"2020-06-25","close":32108.127},{"date":"2020-06-26","close":32564.8555},{"date":"2020-06-29","close":31651.3965},{"date":"2020-06-30","close":31560.0527},{"date":"2020-07-01","close":31514.377},{"date":"2020-07-02","close":31605.7246},{"date":"2020-07-03","close":31605.7246},{"date":"2020-07-06","close":33661.0078},{"date":"2020-07-07","close":32793.2188},{"date":"2020-07-08","close":32930.2461},{"date":"2020-07-09","close":33706.6797},{"date":"2020-07-10","close":32610.5254},{"date":"2020-07-13","close":36812.4492},{"date":"2020-07-14","close":36447.0664},{"date":"2020-07-15","close":37360.5195},{"date":"2020-07-16","close":36675.4297},{"date":"2020-07-17","close":37086.4805},{"date":"2020-07-20","close":36812.4492},{"date":"2020-07-21","close":35716.2969},{"date":"2020-07-22","close":34665.8164},{"date":"2020-07-23","close":35442.2539},{"date":"2020-07-24","close":34848.5078},{"date":"2020-07-27","close":34620.1406},{"date":"2020-07-28","close":33980.7227},{"date":"2020-07-29","close":34574.4727},{"date":"2020-07-30","close":35670.6172},{"date":"2020-07-31","close":34711.4883},{"date":"2020-08-03","close":34072.0625},{"date":"2020-08-04","close":35122.543},{"date":"2020-08-05","close":34711.4883},{"date":"2020-08-06","close":36173.0195},{"date":"2020-08-07","close":35579.2773},{"date":"2020-08-10","close":38867.7344},{"date":"2020-08-11","close":39918.2109},{"date":"2020-08-12","close":42658.5938},{"date":"2020-08-13","close":42156.1836},{"date":"2020-08-14","close":40648.9805},{"date":"2020-08-18","close":37223.5},{"date":"2020-08-19","close":38228.3047},{"date":"2020-08-20","close":35761.9648},{"date":"2020-08-21","close":35853.3086},{"date":"2020-08-24","close":36629.7539},{"date":"2020-08-25","close":37862.9219},{"date":"2020-08-26","close":38456.6719},{"date":"2020-08-27","close":37269.1758},{"date":"2020-08-28","close":38091.293},{"date":"2020-08-31","close":38045.6211},{"date":"2020-09-01","close":39187.4375},{"date":"2020-09-02","close":39004.75},{"date":"2020-09-03","close":38319.6562},{"date":"2020-09-04","close":37132.1562},{"date":"2020-09-07","close":37451.8711},{"date":"2020-09-08","close":37451.8711},{"date":"2020-09-09","close":36903.7891},{"date":"2020-09-10","close":37223.5},{"date":"2020-09-11","close":36995.1328},{"date":"2020-09-14","close":39050.4258},{"date":"2020-09-15","close":38959.0742},{"date":"2020-09-16","close":39872.543},{"date":"2020-09-17","close":39598.5},{"date":"2020-09-18","close":39004.75},{"date":"2020-09-21","close":38639.3672},{"date":"2020-09-22","close":37543.2148},{"date":"2020-09-23","close":37771.5781},{"date":"2020-09-24","close":36036.0039},{"date":"2020-09-25","close":35807.6367},{"date":"2020-09-28","close":36538.4102},{"date":"2020-09-29","close":36995.1328},{"date":"2020-10-05","close":39461.4766},{"date":"2020-10-06","close":39324.457},{"date":"2020-10-07","close":39278.7891},{"date":"2020-10-08","close":39096.0938},{"date":"2020-10-12","close":38548.0195},{"date":"2020-10-13","close":39872.543},{"date":"2020-10-14","close":38730.7109},{"date":"2020-10-15","close":39096.0938},{"date":"2020-10-16","close":38273.9883},{"date":"2020-10-19","close":37771.5781},{"date":"2020-10-20","close":38091.293},{"date":"2020-10-21","close":37634.5547},{"date":"2020-10-22","close":37634.5547},{"date":"2020-10-23","close":38502.3516},{"date":"2020-10-26","close":38411.0039},{"date":"2020-10-27","close":39233.1172},{"date":"2020-10-28","close":40968.6875},{"date":"2020-10-29","close":40420.6133},{"date":"2020-10-30","close":38136.9648},{"date":"2020-11-02","close":38593.6914},{"date":"2020-11-03","close":38365.3242},{"date":"2020-11-04","close":38959.0742},{"date":"2020-11-05","close":39233.1172},{"date":"2020-11-06","close":39735.5234},{"date":"2020-11-09","close":40100.9023},{"date":"2020-11-10","close":40923.0117},{"date":"2020-11-11","close":41608.1172},{"date":"2020-11-12","close":41288.3984},{"date":"2020-11-13","close":42201.8633},{"date":"2020-11-16","close":42886.9531},{"date":"2020-11-17","close":42064.8398},{"date":"2020-11-18","close":41562.4375},{"date":"2020-11-19","close":42293.207},{"date":"2020-11-20","close":42338.8789},{"date":"2020-11-23","close":42567.2461},{"date":"2020-11-24","close":42658.5938},{"date":"2020-11-25","close":42658.5938},{"date":"2020-11-26","close":42201.8633},{"date":"2020-11-27","close":42475.8984},{"date":"2020-11-30","close":43023.9766},{"date":"2020-12-01","close":44394.1641},{"date":"2020-12-02","close":44987.9141},{"date":"2020-12-03","close":46769.1641},{"date":"2020-12-04","close":46586.4727},{"date":"2020-12-07","close":46129.7383},{"date":"2020-12-08","close":44576.8555},{"date":"2020-12-09","close":44987.9141},{"date":"2020-12-10","close":44805.2266},{"date":"2020-12-11","close":45033.5898},{"date":"2020-12-14","close":44439.8359},{"date":"2020-12-15","close":44257.1445},{"date":"2020-12-16","close":44759.5508},{"date":"2020-12-17","close":45170.6055},{"date":"2020-12-18","close":44713.8789},{"date":"2020-12-21","close":43983.1133},{"date":"2020-12-22","close":42567.2461},{"date":"2020-12-23","close":43161.0},{"date":"2020-12-24","close":43572.0547},{"date":"2020-12-28","close":43572.0547},{"date":"2020-12-29","close":44313.707},{"date":"2020-12-30","close":49597.9766},{"date":"2021-01-04","close":64431.0156},{"date":"2021-01-05","close":66470.5469},{"date":"2021-01-06","close":63782.0703},{"date":"2021-01-07","close":65636.1953},{"date":"2021-01-08","close":79634.8828},{"date":"2021-01-11","close":78151.5859},{"date":"2021-01-12","close":75833.9141},{"date":"2021-01-13","close":76575.5625},{"date":"2021-01-14","close":73423.5312},{"date":"2021-01-15","close":69807.9922},{"date":"2021-01-18","close":77780.7578},{"date":"2021-01-19","close":82137.9609},{"date":"2021-01-20","close":85382.6797},{"date":"2021-01-21","close":100586.5391},{"date":"2021-01-22","close":98268.8906},{"date":"2021-01-25","close":97805.3516},{"date":"2021-01-26","close":92613.7891},{"date":"2021-01-27","close":88071.1797},{"date":"2021-01-28","close":87607.6484},{"date":"2021-01-29","close":84177.5},{"date":"2021-02-01","close":86773.2734},{"date":"2021-02-02","close":84919.1562},{"date":"2021-02-03","close":88627.4141},{"date":"2021-02-04","close":93633.5547},{"date":"2021-02-05","close":91130.4844},{"date":"2021-02-08","close":80283.8281},{"date":"2021-02-09","close":81025.4766},{"date":"2021-02-10","close":85660.8047},{"date":"2021-02-15","close":84455.625},{"date":"2021-02-16","close":83713.9609},{"date":"2021-02-17","close":81674.4297},{"date":"2021-02-18","close":79727.5859},{"date":"2021-02-19","close":80654.6641},{"date":"2021-02-22","close":77224.5156},{"date":"2021-02-23","close":76390.1484},{"date":"2021-02-24","close":71476.7109},{"date":"2021-02-25","close":73423.5312},{"date":"2021-02-26","close":71476.7109},{"date":"2021-03-02","close":74072.4844},{"date":"2021-03-03","close":76760.9766},{"date":"2021-03-04","close":77131.8125},{"date":"2021-03-05","close":76760.9766},{"date":"2021-03-08","close":74350.6094},{"date":"2021-03-09","close":73887.0703},{"date":"2021-03-10","close":72218.3594},{"date":"2021-03-11","close":74906.8438},{"date":"2021-03-12","close":76297.4531},{"date":"2021-03-15","close":75463.0938},{"date":"2021-03-16","close":75833.9141},{"date":"2021-03-17","close":74721.4375},{"date":"2021-03-18","close":77688.0547},{"date":"2021-03-19","close":77595.3359},{"date":"2021-03-22","close":76668.2734},{"date":"2021-03-23","close":74072.4844},{"date":"2021-03-24","close":73052.7109},{"date":"2021-03-25","close":72774.5938},{"date":"2021-03-26","close":72125.6406},{"date":"2021-03-29","close":71384.0},{"date":"2021-03-30","close":72403.7656},{"date":"2021-03-31","close":71476.7109},{"date":"2021-04-01","close":71940.2344},{"date":"2021-04-02","close":76575.5625},{"date":"2021-04-05","close":75741.2109},{"date":"2021-04-06","close":73979.7891},{"date":"2021-04-07","close":73238.125},{"date":"2021-04-08","close":74628.7266},{"date":"2021-04-09","close":72867.2969},{"date":"2021-04-12","close":71847.5312},{"date":"2021-04-13","close":72218.3594},{"date":"2021-04-14","close":72496.4766},{"date":"2021-04-15","close":71847.5312},{"date":"2021-04-16","close":71940.2344},{"date":"2021-04-19","close":71754.8281},{"date":"2021-04-20","close":71662.1172},{"date":"2021-04-21","close":70549.6406},{"date":"2021-04-22","close":70549.6406},{"date":"2021-04-23","close":68046.5703},{"date":"2021-04-26","close":66655.9766},{"date":"2021-04-27","close":68139.2656},{"date":"2021-04-28","close":65543.4922},{"date":"2021-04-29","close":64338.3086},{"date":"2021-04-30","close":64523.7227},{"date":"2021-05-03","close":64616.4219},{"date":"2021-05-04","close":64338.3086},{"date":"2021-05-06","close":65079.9609},{"date":"2021-05-07","close":66192.4297},{"date":"2021-05-10","close":69066.3359},{"date":"2021-05-11","close":67768.4453},{"date":"2021-05-12","close":72125.6406},{"date":"2021-05-13","close":73608.9531},{"date":"2021-05-14","close":75092.2578},{"date":"2021-05-17","close":73145.4219},{"date":"2021-05-18","close":72960.0078},{"date":"2021-05-20","close":71105.875},{"date":"2021-05-21","close":75555.7969},{"date":"2021-05-24","close":73238.125},{"date":"2021-05-25","close":72032.9453},{"date":"2021-05-26","close":71198.5859},{"date":"2021-05-27","close":70271.5234},{"date":"2021-05-28","close":76204.7422},{"date":"2021-05-31","close":78244.2812},{"date":"2021-06-01","close":76946.3984},{"date":"2021-06-02","close":77873.4531},{"date":"2021-06-03","close":79264.0547},{"date":"2021-06-04","close":82045.25},{"date":"2021-06-07","close":82045.25},{"date":"2021-06-08","close":82786.8984},{"date":"2021-06-09","close":84270.2109},{"date":"2021-06-10","close":83899.3828},{"date":"2021-06-11","close":86031.625},{"date":"2021-06-14","close":83065.0156},{"date":"2021-06-15","close":82323.3672},{"date":"2021-06-16","close":85382.6797},{"date":"2021-06-17","close":85938.9219},{"date":"2021-06-18","close":90388.8281},{"date":"2021-06-21","close":91408.6094},{"date":"2021-06-22","close":97341.8125},{"date":"2021-06-23","close":100586.5391},{"date":"2021-06-24","close":99195.9531},{"date":"2021-06-25","close":99659.4766},{"date":"2021-06-28","close":95487.6875},{"date":"2021-06-29","close":92150.2578},{"date":"2021-06-30","close":94097.0938},{"date":"2021-07-01","close":95487.6875},{"date":"2021-07-02","close":91315.8984},{"date":"2021-07-05","close":91130.4844},{"date":"2021-07-06","close":89925.2969},{"date":"2021-07-07","close":89554.4766},{"date":"2021-07-08","close":83806.6719},{"date":"2021-07-09","close":84733.7344},{"date":"2021-07-12","close":84641.0391},{"date":"2021-07-13","close":85568.0938},{"date":"2021-07-14","close":85382.6797},{"date":"2021-07-15","close":88534.7031},{"date":"2021-07-16","close":87978.4688},{"date":"2021-07-19","close":85382.6797},{"date":"2021-07-20","close":90759.6641},{"date":"2021-07-21","close":90018.0078},{"date":"2021-07-22","close":90759.6641},{"date":"2021-07-23","close":87607.6484},{"date":"2021-07-26","close":89183.6484},{"date":"2021-07-27","close":90110.7109},{"date":"2021-07-28","close":88627.4141},{"date":"2021-07-29","close":90852.3672},{"date":"2021-07-30","close":90852.3672},{"date":"2021-08-02","close":89183.6484},{"date":"2021-08-03","close":87978.4688},{"date":"2021-08-04","close":88720.1094},{"date":"2021-08-05","close":88256.5859},{"date":"2021-08-06","close":87422.2344},{"date":"2021-08-09","close":87793.0625},{"date":"2021-08-10","close":87051.3984},{"date":"2021-08-11","close":84733.7344},{"date":"2021-08-12","close":85938.9219},{"date":"2021-08-13","close":84362.9141},{"date":"2021-08-17","close":80654.6641},{"date":"2021-08-18","close":81396.3047},{"date":"2021-08-19","close":77039.1016},{"date":"2021-08-20","close":74999.5547},{"date":"2021-08-23","close":76760.9766},{"date":"2021-08-24","close":77966.1719},{"date":"2021-08-25","close":78522.4062},{"date":"2021-08-26","close":81396.3047},{"date":"2021-08-27","close":80932.7812},{"date":"2021-08-30","close":85382.6797},{"date":"2021-08-31","close":84826.4531},{"date":"2021-09-01","close":85011.8594},{"date":"2021-09-02","close":83806.6719},{"date":"2021-09-03","close":83621.2656},{"date":"2021-09-06","close":83806.6719},{"date":"2021-09-07","close":83157.7266},{"date":"2021-09-08","close":83713.9609},{"date":"2021-09-09","close":81674.4297},{"date":"2021-09-10","close":78244.2812},{"date":"2021-09-13","close":78800.5234},{"date":"2021-09-14","close":79264.0547},{"date":"2021-09-15","close":78522.4062},{"date":"2021-09-16","close":78151.5859},{"date":"2021-09-17","close":77595.3359},{"date":"2021-09-23","close":76946.3984},{"date":"2021-09-24","close":76019.3281},{"date":"2021-09-27","close":74999.5547},{"date":"2021-09-28","close":73330.8359},{"date":"2021-09-29","close":74165.1953},{"date":"2021-09-30","close":73052.7109},{"date":"2021-10-01","close":68046.5703},{"date":"2021-10-05","close":69715.2812},{"date":"2021-10-06","close":69622.5703},{"date":"2021-10-07","close":76668.2734},{"date":"2021-10-08","close":80376.5391},{"date":"2021-10-12","close":79264.0547},{"date":"2021-10-13","close":83157.7266},{"date":"2021-10-14","close":81859.8438},{"date":"2021-10-15","close":79913.0},{"date":"2021-10-18","close":79542.1719},{"date":"2021-10-19","close":79542.1719},{"date":"2021-10-20","close":77873.4531},{"date":"2021-10-21","close":79356.7578},{"date":"2021-10-22","close":78151.5859},{"date":"2021-10-25","close":81396.3047},{"date":"2021-10-26","close":81025.4766},{"date":"2021-10-27","close":80654.6641},{"date":"2021-10-28","close":80654.6641},{"date":"2021-10-29","close":77966.1719},{"date":"2021-11-01","close":73979.7891},{"date":"2021-11-02","close":73701.6641},{"date":"2021-11-03","close":72311.0625},{"date":"2021-11-04","close":72311.0625},{"date":"2021-11-05","close":72218.3594},{"date":"2021-11-08","close":73794.375},{"date":"2021-11-09","close":72496.4766},{"date":"2021-11-10","close":71569.4141},{"date":"2021-11-11","close":71662.1172},{"date":"2021-11-12","close":73145.4219},{"date":"2021-11-15","close":72960.0078},{"date":"2021-11-16","close":71940.2344},{"date":"2021-11-17","close":72311.0625},{"date":"2021-11-18","close":71105.875},{"date":"2021-11-19","close":71291.2891},{"date":"2021-11-22","close":74072.4844},{"date":"2021-11-23","close":72218.3594},{"date":"2021-11-24","close":71847.5312},{"date":"2021-11-25","close":71662.1172},{"date":"2021-11-26","close":69066.3359},{"date":"2021-11-29","close":67397.625},{"date":"2021-11-30","close":66377.8438},{"date":"2021-12-01","close":68324.6875},{"date":"2021-12-02","close":69251.75},{"date":"2021-12-03","close":69993.4062},{"date":"2021-12-06","close":70271.5234},{"date":"2021-12-07","close":70456.9297},{"date":"2021-12-08","close":69807.9922},{"date":"2021-12-09","close":70086.1094},{"date":"2021-12-10","close":70642.3516},{"date":"2021-12-13","close":72218.3594},{"date":"2021-12-14","close":71569.4141},{"date":"2021-12-15","close":70549.6406},{"date":"2021-12-16","close":71198.5859},{"date":"2021-12-17","close":71754.8281},{"date":"2021-12-20","close":69993.4062},{"date":"2021-12-21","close":69993.4062},{"date":"2021-12-22","close":71198.5859},{"date":"2021-12-23","close":71013.1797},{"date":"2021-12-24","close":77131.8125},{"date":"2021-12-27","close":76112.0312},{"date":"2021-12-28","close":75184.9688},{"date":"2021-12-29","close":75652.5391},{"date":"2021-12-30","close":74717.3984},{"date":"2022-01-03","close":80500.0},{"date":"2022-01-04","close":75465.5156},{"date":"2022-01-05","close":76307.1328},{"date":"2022-01-06","close":75652.5391},{"date":"2022-01-07","close":76681.1875},{"date":"2022-01-10","close":73501.7266},{"date":"2022-01-11","close":72192.5312},{"date":"2022-01-12","close":73314.6953},{"date":"2022-01-13","close":71537.9375},{"date":"2022-01-14","close":70415.7734},{"date":"2022-01-17","close":69106.5859},{"date":"2022-01-18","close":67703.8828},{"date":"2022-01-19","close":66768.7344},{"date":"2022-01-20","close":67610.3672},{"date":"2022-01-21","close":65740.0938},{"date":"2022-01-24","close":64243.875},{"date":"2022-01-25","close":62841.168},{"date":"2022-01-26","close":62841.168},{"date":"2022-01-27","close":60503.3242},{"date":"2022-01-28","close":62747.6523},{"date":"2022-02-03","close":62654.1406},{"date":"2022-02-04","close":63121.7031},{"date":"2022-02-07","close":63028.1953},{"date":"2022-02-08","close":63028.1953},{"date":"2022-02-09","close":63028.1953},{"date":"2022-02-10","close":62467.1133},{"date":"2022-02-11","close":61531.9805},{"date":"2022-02-14","close":58633.0547},{"date":"2022-02-15","close":59755.2188},{"date":"2022-02-16","close":61438.4648},{"date":"2022-02-17","close":61344.9492},{"date":"2022-02-18","close":61438.4648},{"date":"2022-02-21","close":61812.5195},{"date":"2022-02-22","close":61812.5195},{"date":"2022-02-23","close":61812.5195},{"date":"2022-02-24","close":57791.4375},{"date":"2022-02-25","close":58352.5156},{"date":"2022-02-28","close":58352.5156},{"date":"2022-03-02","close":56575.7539},{"date":"2022-03-03","close":59474.6797},{"date":"2022-03-04","close":58913.5938},{"date":"2022-03-07","close":56762.7812},{"date":"2022-03-08","close":55266.5625},{"date":"2022-03-10","close":55266.5625},{"date":"2022-03-11","close":56482.2422},{"date":"2022-03-14","close":54705.4805},{"date":"2022-03-15","close":54705.4805},{"date":"2022-03-16","close":54986.0234},{"date":"2022-03-17","close":54986.0234},{"date":"2022-03-18","close":56295.2148},{"date":"2022-03-21","close":55547.1055},{"date":"2022-03-22","close":56856.2969},{"date":"2022-03-23","close":57978.457},{"date":"2022-03-24","close":57697.918},{"date":"2022-03-25","close":57230.3477},{"date":"2022-03-28","close":57136.832},{"date":"2022-03-29","close":58352.5156},{"date":"2022-03-30","close":59755.2188},{"date":"2022-03-31","close":60129.2734},{"date":"2022-04-01","close":59755.2188},{"date":"2022-04-04","close":59381.1602},{"date":"2022-04-05","close":59287.6523},{"date":"2022-04-06","close":59755.2188},{"date":"2022-04-07","close":57604.4023},{"date":"2022-04-08","close":57043.3203},{"date":"2022-04-11","close":57510.8867},{"date":"2022-04-12","close":57043.3203},{"date":"2022-04-13","close":58539.543},{"date":"2022-04-14","close":59474.6797},{"date":"2022-04-15","close":59474.6797},{"date":"2022-04-18","close":62467.1133},{"date":"2022-04-19","close":62747.6523},{"date":"2022-04-20","close":65085.5039},{"date":"2022-04-21","close":65646.5781},{"date":"2022-04-22","close":63028.1953},{"date":"2022-04-25","close":58539.543},{"date":"2022-04-26","close":59661.707},{"date":"2022-04-27","close":60316.3008},{"date":"2022-04-28","close":60690.3555},{"date":"2022-04-29","close":61251.4375},{"date":"2022-05-02","close":61812.5195},{"date":"2022-05-03","close":60596.8398},{"date":"2022-05-04","close":60877.3789},{"date":"2022-05-06","close":60596.8398},{"date":"2022-05-09","close":63300.0},{"date":"2022-05-10","close":58539.543},{"date":"2022-05-11","close":58913.5938},{"date":"2022-05-12","close":58539.543},{"date":"2022-05-13","close":62373.5977},{"date":"2022-05-16","close":61625.4922},{"date":"2022-05-17","close":61531.9805},{"date":"2022-05-18","close":62186.5703},{"date":"2022-05-19","close":59381.1602},{"date":"2022-05-20","close":60503.3242},{"date":"2022-05-23","close":60596.8398},{"date":"2022-05-24","close":59194.1367},{"date":"2022-05-25","close":59474.6797},{"date":"2022-05-26","close":59194.1367},{"date":"2022-05-27","close":59755.2188},{"date":"2022-05-30","close":60409.8125},{"date":"2022-05-31","close":62093.0586},{"date":"2022-06-02","close":61531.9805},{"date":"2022-06-03","close":60877.3789},{"date":"2022-06-07","close":60783.8672},{"date":"2022-06-08","close":60129.2734},{"date":"2022-06-09","close":60316.3008},{"date":"2022-06-10","close":60503.3242},{"date":"2022-06-13","close":56201.6992},{"date":"2022-06-14","close":55360.0742},{"date":"2022-06-15","close":54331.4297},{"date":"2022-06-16","close":53676.832},{"date":"2022-06-17","close":51151.9648},{"date":"2022-06-20","close":49188.1797},{"date":"2022-06-21","close":50216.8281},{"date":"2022-06-22","close":48627.0898},{"date":"2022-06-23","close":47130.875},{"date":"2022-06-24","close":48533.5859},{"date":"2022-06-27","close":52087.0977},{"date":"2022-06-28","close":53770.3438},{"date":"2022-06-29","close":51993.582},{"date":"2022-06-30","close":52180.6133},{"date":"2022-07-01","close":52274.1289},{"date":"2022-07-04","close":51432.5039},{"date":"2022-07-05","close":51245.4766},{"date":"2022-07-06","close":50403.8555},{"date":"2022-07-07","close":51245.4766},{"date":"2022-07-08","close":51993.582},{"date":"2022-07-11","close":51713.0469},{"date":"2022-07-12","close":50777.9102},{"date":"2022-07-13","close":54705.4805},{"date":"2022-07-14","close":53863.8555},{"date":"2022-07-15","close":54892.5078},{"date":"2022-07-18","close":53863.8555},{"date":"2022-07-19","close":55547.1055},{"date":"2022-07-20","close":55079.5391},{"date":"2022-07-21","close":55640.6133},{"date":"2022-07-22","close":56482.2422},{"date":"2022-07-25","close":57323.8633},{"date":"2022-07-26","close":57043.3203},{"date":"2022-07-27","close":62093.0586},{"date":"2022-07-28","close":62560.6289},{"date":"2022-07-29","close":63682.7891},{"date":"2022-08-01","close":63776.3086},{"date":"2022-08-02","close":64430.9062},{"date":"2022-08-03","close":64898.4727},{"date":"2022-08-04","close":65459.5508},{"date":"2022-08-05","close":64337.3945},{"date":"2022-08-08","close":65646.5781},{"date":"2022-08-09","close":65646.5781},{"date":"2022-08-10","close":65366.0391},{"date":"2022-08-11","close":65459.5508},{"date":"2022-08-12","close":66581.7188},{"date":"2022-08-16","close":66020.6328},{"date":"2022-08-17","close":65272.5195},{"date":"2022-08-18","close":64243.875},{"date":"2022-08-19","close":63776.3086},{"date":"2022-08-22","close":63776.3086},{"date":"2022-08-23","close":64056.8438},{"date":"2022-08-24","close":64056.8438},{"date":"2022-08-25","close":66862.2578},{"date":"2022-08-26","close":66675.2266},{"date":"2022-08-29","close":64898.4727},{"date":"2022-08-30","close":70415.7734},{"date":"2022-08-31","close":71070.3672},{"date":"2022-09-01","close":70415.7734},{"date":"2022-09-02","close":70322.2578},{"date":"2022-09-05","close":71163.8828},{"date":"2022-09-06","close":71724.9688},{"date":"2022-09-07","close":73314.6953},{"date":"2022-09-08","close":72473.0781},{"date":"2022-09-13","close":72940.6406},{"date":"2022-09-14","close":70976.8516},{"date":"2022-09-15","close":69948.2031},{"date":"2022-09-16","close":69387.125},{"date":"2022-09-19","close":68732.5312},{"date":"2022-09-20","close":68451.9844},{"date":"2022-09-21","close":67049.2812},{"date":"2022-09-22","close":66020.6328},{"date":"2022-09-23","close":64337.3945},{"date":"2022-09-26","close":61064.4102},{"date":"2022-09-27","close":61064.4102},{"date":"2022-09-28","close":57417.3789},{"date":"2022-09-29","close":58352.5156},{"date":"2022-09-30","close":56201.6992},{"date":"2022-10-04","close":58633.0547},{"date":"2022-10-05","close":56856.2969},{"date":"2022-10-06","close":58539.543},{"date":"2022-10-07","close":57136.832},{"date":"2022-10-11","close":54518.4531},{"date":"2022-10-12","close":54424.9453},{"date":"2022-10-13","close":52274.1289},{"date":"2022-10-14","close":53489.8047},{"date":"2022-10-17","close":53302.7773},{"date":"2022-10-18","close":56388.7266},{"date":"2022-10-19","close":57417.3789},{"date":"2022-10-20","close":56201.6992},{"date":"2022-10-21","close":57323.8633},{"date":"2022-10-24","close":54798.9961},{"date":"2022-10-25","close":56856.2969},{"date":"2022-10-26","close":57417.3789},{"date":"2022-10-27","close":58633.0547},{"date":"2022-10-28","close":59848.7305},{"date":"2022-10-31","close":57136.832},{"date":"2022-11-01","close":56482.2422},{"date":"2022-11-02","close":56762.7812},{"date":"2022-11-03","close":56388.7266},{"date":"2022-11-04","close":57510.8867},{"date":"2022-11-07","close":58726.5664},{"date":"2022-11-08","close":58259.0},{"date":"2022-11-09","close":58726.5664},{"date":"2022-11-10","close":57791.4375},{"date":"2022-11-11","close":58726.5664},{"date":"2022-11-14","close":59568.1914},{"date":"2022-11-15","close":59100.6211},{"date":"2022-11-16","close":57697.918},{"date":"2022-11-17","close":56575.7539},{"date":"2022-11-18","close":56575.7539},{"date":"2022-11-21","close":56108.1875},{"date":"2022-11-22","close":55173.0508},{"date":"2022-11-23","close":56295.2148},{"date":"2022-11-24","close":55734.1289},{"date":"2022-11-25","close":55079.5391},{"date":"2022-11-28","close":55827.6445},{"date":"2022-11-29","close":56201.6992},{"date":"2022-11-30","close":55921.1602},{"date":"2022-12-01","close":56575.7539},{"date":"2022-12-02","close":55640.6133},{"date":"2022-12-05","close":54892.5078},{"date":"2022-12-06","close":53489.8047},{"date":"2022-12-07","close":53209.2656},{"date":"2022-12-08","close":52367.6367},{"date":"2022-12-09","close":52554.668},{"date":"2022-12-12","close":51806.5625},{"date":"2022-12-13","close":50403.8555},{"date":"2022-12-14","close":52087.0977},{"date":"2022-12-15","close":51993.582},{"date":"2022-12-16","close":51058.4531},{"date":"2022-12-19","close":49936.2891},{"date":"2022-12-20","close":49562.2305},{"date":"2022-12-21","close":49001.1484},{"date":"2022-12-22","close":49655.7461},{"date":"2022-12-23","close":48346.5547},{"date":"2022-12-26","close":48533.5859},{"date":"2022-12-27","close":48440.0703},{"date":"2022-12-28","close":48440.0703},{"date":"2022-12-29","close":46875.957},{"date":"2023-01-02","close":47776.5039},{"date":"2023-01-03","close":48534.8633},{"date":"2023-01-04","close":48060.8906},{"date":"2023-01-05","close":47681.707},{"date":"2023-01-06","close":48629.6602},{"date":"2023-01-09","close":50999.5234},{"date":"2023-01-10","close":50809.9336},{"date":"2023-01-11","close":50525.5508},{"date":"2023-01-12","close":50999.5234},{"date":"2023-01-13","close":51378.6992},{"date":"2023-01-16","close":50809.9336},{"date":"2023-01-17","close":50335.9648},{"date":"2023-01-18","close":50051.5781},{"date":"2023-01-19","close":49198.4219},{"date":"2023-01-20","close":49482.8086},{"date":"2023-01-25","close":49672.3984},{"date":"2023-01-26","close":51663.0859},{"date":"2023-01-27","close":51094.3164},{"date":"2023-01-30","close":50051.5781},{"date":"2023-01-31","close":50715.1406},{"date":"2023-02-01","close":50241.168},{"date":"2023-02-02","close":50809.9336},{"date":"2023-02-03","close":51663.0859},{"date":"2023-02-06","close":51378.6992},{"date":"2023-02-07","close":51283.9062},{"date":"2023-02-08","close":52326.6484},{"date":"2023-02-09","close":52326.6484},{"date":"2023-02-10","close":52137.0586},{"date":"2023-02-13","close":51283.9062},{"date":"2023-02-14","close":52042.2617},{"date":"2023-02-15","close":50525.5508},{"date":"2023-02-16","close":52421.4414},{"date":"2023-02-17","close":52042.2617},{"date":"2023-02-20","close":52137.0586},{"date":"2023-02-21","close":52421.4414},{"date":"2023-02-22","close":50809.9336},{"date":"2023-02-23","close":53369.3906},{"date":"2023-02-24","close":52516.2383},{"date":"2023-02-27","close":51757.8828},{"date":"2023-02-28","close":52990.2109},{"date":"2023-03-02","close":53938.1562},{"date":"2023-03-03","close":54601.7227},{"date":"2023-03-06","close":54317.3359},{"date":"2023-03-07","close":53653.7734},{"date":"2023-03-08","close":53274.5938},{"date":"2023-03-09","close":53748.5664},{"date":"2023-03-10","close":52990.2109},{"date":"2023-03-13","close":52990.2109},{"date":"2023-03-14","close":50525.5508},{"date":"2023-03-15","close":51568.293},{"date":"2023-03-16","close":51378.6992},{"date":"2023-03-17","close":51852.6758},{"date":"2023-03-20","close":51283.9062},{"date":"2023-03-21","close":51568.293},{"date":"2023-03-22","close":51757.8828},{"date":"2023-03-23","close":51378.6992},{"date":"2023-03-24","close":50146.3711},{"date":"2023-03-27","close":50525.5508},{"date":"2023-03-28","close":51663.0859},{"date":"2023-03-29","close":52042.2617},{"date":"2023-03-30","close":52990.2109},{"date":"2023-03-31","close":53085.0039},{"date":"2023-04-03","close":53748.5664},{"date":"2023-04-04","close":52800.6211},{"date":"2023-04-05","close":54032.9492},{"date":"2023-04-06","close":52421.4414},{"date":"2023-04-07","close":52990.2109},{"date":"2023-04-10","close":52611.0312},{"date":"2023-04-11","close":61047.7539},{"date":"2023-04-12","close":61806.1172},{"date":"2023-04-13","close":61711.3203},{"date":"2023-04-14","close":60573.7852},{"date":"2023-04-17","close":60668.5742},{"date":"2023-04-18","close":58488.3047},{"date":"2023-04-19","close":59057.0664},{"date":"2023-04-20","close":56971.5859},{"date":"2023-04-21","close":56687.207},{"date":"2023-04-24","close":58393.5078},{"date":"2023-04-25","close":58677.8906},{"date":"2023-04-26","close":53938.1562},{"date":"2023-04-27","close":53558.9805},{"date":"2023-04-28","close":53085.0039},{"date":"2023-05-02","close":54696.5156},{"date":"2023-05-03","close":53843.3594},{"date":"2023-05-04","close":53938.1562},{"date":"2023-05-08","close":54696.5156},{"date":"2023-05-09","close":55360.0742},{"date":"2023-05-10","close":56308.0234},{"date":"2023-05-11","close":56876.793},{"date":"2023-05-12","close":57066.3789},{"date":"2023-05-15","close":57350.7617},{"date":"2023-05-16","close":56497.6133},{"date":"2023-05-17","close":58203.918},{"date":"2023-05-18","close":58298.7148},{"date":"2023-05-19","close":58677.8906},{"date":"2023-05-22","close":58772.6797},{"date":"2023-05-23","close":58583.0977},{"date":"2023-05-24","close":58583.0977},{"date":"2023-05-25","close":58014.3281},{"date":"2023-05-26","close":57635.1484},{"date":"2023-05-30","close":57824.7383},{"date":"2023-05-31","close":58203.918},{"date":"2023-06-01","close":56971.5859},{"date":"2023-06-02","close":57824.7383},{"date":"2023-06-05","close":58772.6797},{"date":"2023-06-07","close":56592.4102},{"date":"2023-06-08","close":56592.4102},{"date":"2023-06-09","close":57729.9414},{"date":"2023-06-12","close":56402.8203},{"date":"2023-06-13","close":56497.6133},{"date":"2023-06-14","close":56308.0234},{"date":"2023-06-15","close":56308.0234},{"date":"2023-06-16","close":56118.4336},{"date":"2023-06-19","close":55928.8438},{"date":"2023-06-20","close":55360.0742},{"date":"2023-06-21","close":58393.5078},{"date":"2023-06-22","close":57635.1484},{"date":"2023-06-23","close":56023.6406},{"date":"2023-06-26","close":57540.3516},{"date":"2023-06-27","close":60763.3711},{"date":"2023-06-28","close":62469.6758},{"date":"2023-06-29","close":61426.9336},{"date":"2023-06-30","close":63512.418},{"date":"2023-07-03","close":63607.2109},{"date":"2023-07-04","close":64270.7734},{"date":"2023-07-05","close":63607.2109},{"date":"2023-07-06","close":64270.7734},{"date":"2023-07-07","close":64365.5703},{"date":"2023-07-10","close":63796.8008},{"date":"2023-07-11","close":63986.3906},{"date":"2023-07-12","close":62943.6484},{"date":"2023-07-13","close":62185.293},{"date":"2023-07-14","close":64460.3633},{"date":"2023-07-17","close":62469.6758},{"date":"2023-07-18","close":61332.1406},{"date":"2023-07-19","close":62659.2617},{"date":"2023-07-20","close":63038.4453},{"date":"2023-07-21","close":62659.2617},{"date":"2023-07-24","close":60763.3711},{"date":"2023-07-25","close":62848.8555},{"date":"2023-07-26","close":60763.3711},{"date":"2023-07-27","close":60289.3984},{"date":"2023-07-28","close":58867.4766},{"date":"2023-07-31","close":59815.4258},{"date":"2023-08-01","close":60194.6055},{"date":"2023-08-02","close":57255.9688},{"date":"2023-08-03","close":57445.5586},{"date":"2023-08-04","close":57350.7617},{"date":"2023-08-07","close":56023.6406},{"date":"2023-08-08","close":55549.6641},{"date":"2023-08-09","close":55834.0508},{"date":"2023-08-10","close":55739.2539},{"date":"2023-08-11","close":56876.793},{"date":"2023-08-14","close":56118.4336},{"date":"2023-08-16","close":54127.7461},{"date":"2023-08-17","close":54506.9258},{"date":"2023-08-18","close":54127.7461},{"date":"2023-08-21","close":53748.5664},{"date":"2023-08-22","close":53938.1562},{"date":"2023-08-23","close":53653.7734},{"date":"2023-08-24","close":53274.5938},{"date":"2023-08-25","close":52800.6211},{"date":"2023-08-28","close":53179.8008},{"date":"2023-08-29","close":53938.1562},{"date":"2023-08-30","close":54222.543},{"date":"2023-08-31","close":54601.7227},{"date":"2023-09-01","close":53843.3594},{"date":"2023-09-04","close":54127.7461},{"date":"2023-09-05","close":53843.3594},{"date":"2023-09-06","close":53085.0039},{"date":"2023-09-07","close":51947.4727},{"date":"2023-09-08","close":52421.4414},{"date":"2023-09-11","close":52705.8281},{"date":"2023-09-12","close":53653.7734},{"date":"2023-09-13","close":53938.1562},{"date":"2023-09-14","close":53938.1562},{"date":"2023-09-15","close":54980.8984},{"date":"2023-09-18","close":54506.9258},{"date":"2023-09-19","close":55644.4609},{"date":"2023-09-20","close":56402.8203},{"date":"2023-09-21","close":55549.6641},{"date":"2023-09-22","close":56687.207},{"date":"2023-09-25","close":59341.4531},{"date":"2023-09-26","close":59341.4531},{"date":"2023-09-27","close":60384.1953},{"date":"2023-10-04","close":60005.0156},{"date":"2023-10-05","close":59151.8633},{"date":"2023-10-06","close":59436.2461},{"date":"2023-10-10","close":58772.6797},{"date":"2023-10-11","close":58962.2695},{"date":"2023-10-12","close":59815.4258},{"date":"2023-10-13","close":59151.8633},{"date":"2023-10-16","close":58962.2695},{"date":"2023-10-17","close":57824.7383},{"date":"2023-10-18","close":58867.4766},{"date":"2023-10-19","close":57540.3516},{"date":"2023-10-20","close":57066.3789},{"date":"2023-10-23","close":58583.0977},{"date":"2023-10-24","close":57540.3516},{"date":"2023-10-25","close":58109.125},{"date":"2023-10-26","close":57066.3789},{"date":"2023-10-27","close":57635.1484},{"date":"2023-10-30","close":53748.5664},{"date":"2023-10-31","close":53085.0039},{"date":"2023-11-01","close":49482.8086},{"date":"2023-11-02","close":49577.6016},{"date":"2023-11-03","close":49388.0117},{"date":"2023-11-06","close":52421.4414},{"date":"2023-11-07","close":50904.7305},{"date":"2023-11-08","close":50904.7305},{"date":"2023-11-09","close":50525.5508},{"date":"2023-11-10","close":50146.3711},{"date":"2023-11-13","close":49767.1914},{"date":"2023-11-14","close":50715.1406},{"date":"2023-11-15","close":51852.6758},{"date":"2023-11-16","close":52705.8281},{"date":"2023-11-17","close":54127.7461},{"date":"2023-11-20","close":53748.5664},{"date":"2023-11-21","close":53464.1836},{"date":"2023-11-22","close":52990.2109},{"date":"2023-11-23","close":53843.3594},{"date":"2023-11-24","close":55360.0742},{"date":"2023-11-27","close":55739.2539},{"date":"2023-11-28","close":55928.8438},{"date":"2023-11-29","close":57255.9688},{"date":"2023-11-30","close":56497.6133},{"date":"2023-12-01","close":56213.2305},{"date":"2023-12-04","close":57161.1719},{"date":"2023-12-05","close":56402.8203},{"date":"2023-12-06","close":56687.207},{"date":"2023-12-07","close":56592.4102},{"date":"2023-12-08","close":56781.9961},{"date":"2023-12-11","close":57635.1484},{"date":"2023-12-12","close":57445.5586},{"date":"2023-12-13","close":57255.9688},{"date":"2023-12-14","close":57445.5586},{"date":"2023-12-15","close":59625.8359},{"date":"2023-12-18","close":58677.8906},{"date":"2023-12-19","close":58298.7148},{"date":"2023-12-20","close":60099.8125},{"date":"2023-12-21","close":60478.9883},{"date":"2023-12-22","close":60478.9883},{"date":"2023-12-26","close":59910.2227},{"date":"2023-12-27","close":60384.1953},{"date":"2023-12-28","close":61711.3203},{"date":"2024-01-02","close":60668.5742},{"date":"2024-01-03","close":58962.2695},{"date":"2024-01-04","close":57824.7383},{"date":"2024-01-05","close":57161.1719},{"date":"2024-01-08","close":57255.9688},{"date":"2024-01-09","close":57066.3789},{"date":"2024-01-10","close":56876.793},{"date":"2024-01-11","close":56213.2305},{"date":"2024-01-12","close":55549.6641},{"date":"2024-01-15","close":55928.8438},{"date":"2024-01-16","close":54601.7227},{"date":"2024-01-17","close":52611.0312},{"date":"2024-01-18","close":52137.0586},{"date":"2024-01-19","close":52326.6484},{"date":"2024-01-22","close":52326.6484},{"date":"2024-01-23","close":52990.2109},{"date":"2024-01-24","close":52611.0312},{"date":"2024-01-25","close":54980.8984},{"date":"2024-01-26","close":53843.3594},{"date":"2024-01-29","close":54980.8984},{"date":"2024-01-30","close":54317.3359},{"date":"2024-01-31","close":55265.2812},{"date":"2024-02-01","close":57255.9688},{"date":"2024-02-02","close":61142.5508},{"date":"2024-02-05","close":60099.8125},{"date":"2024-02-06","close":57729.9414},{"date":"2024-02-07","close":58962.2695},{"date":"2024-02-08","close":58488.3047},{"date":"2024-02-13","close":58772.6797},{"date":"2024-02-14","close":58203.918},{"date":"2024-02-15","close":56781.9961},{"date":"2024-02-16","close":57729.9414},{"date":"2024-02-19","close":58109.125},{"date":"2024-02-20","close":57635.1484},{"date":"2024-02-21","close":56781.9961},{"date":"2024-02-22","close":57919.5352},{"date":"2024-02-23","close":58014.3281},{"date":"2024-02-26","close":56402.8203},{"date":"2024-02-27","close":56118.4336},{"date":"2024-02-28","close":57255.9688},{"date":"2024-02-29","close":56971.5859},{"date":"2024-03-04","close":56308.0234},{"date":"2024-03-05","close":55075.6914},{"date":"2024-03-06","close":54886.1016},{"date":"2024-03-07","close":54317.3359},{"date":"2024-03-08","close":54886.1016},{"date":"2024-03-11","close":54127.7461},{"date":"2024-03-12","close":54317.3359},{"date":"2024-03-13","close":53748.5664},{"date":"2024-03-14","close":54696.5156},{"date":"2024-03-15","close":54127.7461},{"date":"2024-03-18","close":54601.7227},{"date":"2024-03-19","close":55075.6914},{"date":"2024-03-20","close":54980.8984},{"date":"2024-03-21","close":56876.793},{"date":"2024-03-22","close":56781.9961},{"date":"2024-03-25","close":54791.3125},{"date":"2024-03-26","close":54696.5156},{"date":"2024-03-27","close":54412.1328},{"date":"2024-03-28","close":53938.1562},{"date":"2024-03-29","close":53748.5664},{"date":"2024-04-01","close":55170.4883},{"date":"2024-04-02","close":54222.543},{"date":"2024-04-03","close":54559.3281},{"date":"2024-04-04","close":54174.4297},{"date":"2024-04-05","close":53981.9805},{"date":"2024-04-08","close":54078.2031},{"date":"2024-04-09","close":54559.3281},{"date":"2024-04-11","close":55425.3516},{"date":"2024-04-12","close":55810.2461},{"date":"2024-04-15","close":55714.0195},{"date":"2024-04-16","close":54751.7773},{"date":"2024-04-17","close":53500.8594},{"date":"2024-04-18","close":54559.3281},{"date":"2024-04-19","close":53115.9609},{"date":"2024-04-22","close":55136.6758},{"date":"2024-04-23","close":54655.5508},{"date":"2024-04-24","close":55329.125},{"date":"2024-04-25","close":55906.4688},{"date":"2024-04-26","close":55040.4531},{"date":"2024-04-29","close":56387.5938},{"date":"2024-04-30","close":55906.4688},{"date":"2024-05-02","close":56676.2695},{"date":"2024-05-03","close":55040.4531},{"date":"2024-05-07","close":55714.0195},{"date":"2024-05-08","close":55906.4688},{"date":"2024-05-09","close":55425.3516},{"date":"2024-05-10","close":55329.125},{"date":"2024-05-13","close":54655.5508},{"date":"2024-05-14","close":54655.5508},{"date":"2024-05-16","close":54848.0},{"date":"2024-05-17","close":54463.1016},{"date":"2024-05-20","close":54559.3281},{"date":"2024-05-21","close":53597.082},{"date":"2024-05-22","close":54655.5508},{"date":"2024-05-23","close":53981.9805},{"date":"2024-05-24","close":53500.8594},{"date":"2024-05-27","close":54366.8789},{"date":"2024-05-28","close":54366.8789},{"date":"2024-05-29","close":53789.5312},{"date":"2024-05-30","close":53115.9609},{"date":"2024-05-31","close":53500.8594},{"date":"2024-06-03","close":53981.9805},{"date":"2024-06-04","close":53019.7344},{"date":"2024-06-05","close":55714.0195},{"date":"2024-06-07","close":54848.0},{"date":"2024-06-10","close":54559.3281},{"date":"2024-06-11","close":55040.4531},{"date":"2024-06-12","close":55040.4531},{"date":"2024-06-13","close":54366.8789},{"date":"2024-06-14","close":55521.5742},{"date":"2024-06-17","close":54944.2266},{"date":"2024-06-18","close":57157.3906},{"date":"2024-06-19","close":56964.9414},{"date":"2024-06-20","close":56483.8203},{"date":"2024-06-21","close":55617.8008},{"date":"2024-06-24","close":55810.2461},{"date":"2024-06-25","close":56580.043},{"date":"2024-06-26","close":56291.3711},{"date":"2024-06-27","close":56098.918},{"date":"2024-06-28","close":55714.0195},{"date":"2024-07-01","close":56195.1445},{"date":"2024-07-02","close":54078.2031},{"date":"2024-07-03","close":54751.7773},{"date":"2024-07-04","close":55521.5742},{"date":"2024-07-05","close":54751.7773},{"date":"2024-07-08","close":54463.1016},{"date":"2024-07-09","close":54270.6523},{"date":"2024-07-10","close":53500.8594},{"date":"2024-07-11","close":53693.3086},{"date":"2024-07-12","close":53981.9805},{"date":"2024-07-15","close":53789.5312},{"date":"2024-07-16","close":53885.7539},{"date":"2024-07-17","close":53500.8594},{"date":"2024-07-18","close":53597.082},{"date":"2024-07-19","close":53308.4102},{"date":"2024-07-22","close":52442.3867},{"date":"2024-07-23","close":51865.0391},{"date":"2024-07-24","close":50999.0195},{"date":"2024-07-25","close":50999.0195},{"date":"2024-07-26","close":51191.4688},{"date":"2024-07-29","close":51191.4688},{"date":"2024-07-30","close":49748.1016},{"date":"2024-07-31","close":50614.1211},{"date":"2024-08-01","close":50421.6719},{"date":"2024-08-02","close":49651.875},{"date":"2024-08-05","close":44407.6367},{"date":"2024-08-06","close":45273.6562},{"date":"2024-08-07","close":45706.668},{"date":"2024-08-08","close":45802.8945},{"date":"2024-08-09","close":45995.3398},{"date":"2024-08-12","close":47871.7227},{"date":"2024-08-13","close":48016.0547},{"date":"2024-08-14","close":49363.2031},{"date":"2024-08-16","close":49748.1016},{"date":"2024-08-19","close":50036.7734},{"date":"2024-08-20","close":49748.1016},{"date":"2024-08-21","close":49844.3242},{"date":"2024-08-22","close":49844.3242},{"date":"2024-08-23","close":50132.9961},{"date":"2024-08-26","close":50036.7734},{"date":"2024-08-27","close":50036.7734},{"date":"2024-08-28","close":50229.2227},{"date":"2024-08-29","close":50517.8945},{"date":"2024-08-30","close":49266.9766},{"date":"2024-09-02","close":48112.2812},{"date":"2024-09-03","close":48208.5039},{"date":"2024-09-04","close":46572.6875},{"date":"2024-09-05","close":46957.5859},{"date":"2024-09-06","close":47438.7109},{"date":"2024-09-09","close":47438.7109},{"date":"2024-09-10","close":47150.0352},{"date":"2024-09-11","close":46524.5781},{"date":"2024-09-12","close":48400.9531},{"date":"2024-09-13","close":49651.875},{"date":"2024-09-19","close":50325.4453},{"date":"2024-09-20","close":49940.5469},{"date":"2024-09-23","close":50229.2227},{"date":"2024-09-24","close":50710.3438},{"date":"2024-09-25","close":49844.3242},{"date":"2024-09-26","close":50902.793},{"date":"2024-09-27","close":50614.1211},{"date":"2024-09-30","close":49555.6523},{"date":"2024-10-02","close":49170.7539},{"date":"2024-10-04","close":48785.8555},{"date":"2024-10-07","close":49844.3242},{"date":"2024-10-08","close":48785.8555},{"date":"2024-10-10","close":49074.5273},{"date":"2024-10-11","close":49266.9766},{"date":"2024-10-14","close":49170.7539},{"date":"2024-10-15","close":49651.875},{"date":"2024-10-16","close":48400.9531},{"date":"2024-10-17","close":46476.4648},{"date":"2024-10-18","close":45610.4453},{"date":"2024-10-21","close":46284.0156},{"date":"2024-10-22","close":45995.3398},{"date":"2024-10-23","close":46091.5664},{"date":"2024-10-24","close":46717.0273},{"date":"2024-10-25","close":44551.9727},{"date":"2024-10-28","close":41665.2383},{"date":"2024-10-29","close":40847.3281},{"date":"2024-10-30","close":40847.3281},{"date":"2024-10-31","close":40125.6406},{"date":"2024-11-01","close":40221.8672},{"date":"2024-11-04","close":40702.9883},{"date":"2024-11-05","close":40654.8789},{"date":"2024-11-06","close":40654.8789},{"date":"2024-11-07","close":40366.207},{"date":"2024-11-08","close":40318.0898},{"date":"2024-11-11","close":39836.9727},{"date":"2024-11-12","close":39307.7344},{"date":"2024-11-13","close":38441.7148},{"date":"2024-11-14","close":39067.1719},{"date":"2024-11-15","close":38393.6016},{"date":"2024-11-18","close":40895.4414},{"date":"2024-11-19","close":40702.9883},{"date":"2024-11-20","close":40510.5391},{"date":"2024-11-21","close":40462.4297},{"date":"2024-11-22","close":40510.5391},{"date":"2024-11-25","close":40943.5547},{"date":"2024-11-26","close":40751.1055},{"date":"2024-11-27","close":39355.8477},{"date":"2024-11-28","close":40029.4219},{"date":"2024-11-29","close":39211.5078},{"date":"2024-12-02","close":38489.8242},{"date":"2024-12-03","close":39019.0625},{"date":"2024-12-04","close":38153.0391},{"date":"2024-12-05","close":36998.3477},{"date":"2024-12-06","close":36950.2305},{"date":"2024-12-09","close":35651.1992},{"date":"2024-12-10","close":37190.793},{"date":"2024-12-11","close":38201.1484},{"date":"2024-12-12","close":38201.1484},{"date":"2024-12-13","close":38922.8359},{"date":"2024-12-16","close":37960.5898},{"date":"2024-12-17","close":37671.918},{"date":"2024-12-18","close":38489.8242},{"date":"2024-12-19","close":37479.4648},{"date":"2024-12-20","close":37094.5703},{"date":"2024-12-23","close":37864.3672},{"date":"2024-12-24","close":37768.1406},{"date":"2024-12-26","close":37527.582},{"date":"2024-12-27","close":36613.4492},{"date":"2024-12-30","close":36372.8828},{"date":"2025-01-02","close":37046.457},{"date":"2025-01-03","close":37816.2539},{"date":"2025-01-06","close":37912.4805},{"date":"2025-01-07","close":38008.7031},{"date":"2025-01-08","close":38393.6016},{"date":"2025-01-09","close":38201.1484},{"date":"2025-01-10","close":38970.9492},{"date":"2025-01-13","close":38682.2734},{"date":"2025-01-14","close":38970.9492},{"date":"2025-01-15","close":39211.5078},{"date":"2025-01-16","close":38537.9375},{"date":"2025-01-17","close":38586.0508},{"date":"2025-01-20","close":38778.5},{"date":"2025-01-21","close":38730.3867},{"date":"2025-01-22","close":38537.9375},{"date":"2025-01-23","close":37912.4805},{"date":"2025-01-24","close":38441.7148},{"date":"2025-01-31","close":37479.4648},{"date":"2025-02-03","close":35987.9883},{"date":"2025-02-04","close":36517.2227},{"date":"2025-02-05","close":37190.793},{"date":"2025-02-06","close":36757.7812},{"date":"2025-02-07","close":37142.6836},{"date":"2025-02-10","close":37431.3555},{"date":"2025-02-11","close":36998.3477},{"date":"2025-02-12","close":36805.8984},{"date":"2025-02-13","close":37238.9062},{"date":"2025-02-14","close":38008.7031},{"date":"2025-02-17","close":37864.3672},{"date":"2025-02-18","close":41087.8906},{"date":"2025-02-19","close":41136.0},{"date":"2025-02-20","close":40269.9805},{"date":"2025-02-21","close":41184.1133},{"date":"2025-02-24","close":41280.3398},{"date":"2025-02-25","close":40221.8672},{"date":"2025-02-26","close":41280.3398},{"date":"2025-02-27","close":41039.7734},{"date":"2025-02-28","close":39307.7344},{"date":"2025-03-04","close":38970.9492},{"date":"2025-03-05","close":42338.8086},{"date":"2025-03-06","close":42146.3594},{"date":"2025-03-07","close":43204.8281},{"date":"2025-03-10","close":43445.3906},{"date":"2025-03-11","close":42483.1445},{"date":"2025-03-12","close":42627.4805},{"date":"2025-03-13","close":43108.6055},{"date":"2025-03-14","close":42868.0469},{"date":"2025-03-17","close":43541.6133},{"date":"2025-03-18","close":45225.5469},{"date":"2025-03-19","close":46765.1367},{"date":"2025-03-20","close":45273.6562},{"date":"2025-03-21","close":44118.9648},{"date":"2025-03-24","close":46668.9141},{"date":"2025-03-25","close":46957.5859},{"date":"2025-03-26","close":47745.1367},{"date":"2025-03-27","close":46809.9219},{"date":"2025-03-28","close":45382.4883},{"date":"2025-03-31","close":43512.0625},{"date":"2025-04-01","close":43364.3984},{"date":"2025-04-02","close":43167.5078},{"date":"2025-04-03","close":42626.0703},{"date":"2025-04-04","close":42133.8516},{"date":"2025-04-07","close":40017.3164},{"date":"2025-04-08","close":39918.8711},{"date":"2025-04-09","close":39082.1016},{"date":"2025-04-10","close":39968.0938},{"date":"2025-04-11","close":39377.4336},{"date":"2025-04-14","close":40361.8672},{"date":"2025-04-15","close":41690.8555},{"date":"2025-04-16","close":40657.1992},{"date":"2025-04-17","close":41346.3047},{"date":"2025-04-18","close":42183.0742},{"date":"2025-04-21","close":41740.0781},{"date":"2025-04-22","close":41592.4141},{"date":"2025-04-23","close":42429.1836},{"date":"2025-04-24","close":42478.4062},{"date":"2025-04-25","close":42576.8477},{"date":"2025-04-28","close":42183.0742},{"date":"2025-04-29","close":42675.293},{"date":"2025-04-30","close":42133.8516},{"date":"2025-05-02","close":41789.3008},{"date":"2025-05-07","close":41887.7422},{"date":"2025-05-08","close":42281.5156},{"date":"2025-05-09","close":42527.625},{"date":"2025-05-12","close":43019.8438},{"date":"2025-05-13","close":43069.0664},{"date":"2025-05-14","close":42872.1797},{"date":"2025-05-15","close":41789.3008},{"date":"2025-05-16","close":41592.4141},{"date":"2025-05-19","close":40361.8672},{"date":"2025-05-20","close":40558.7539},{"date":"2025-05-21","close":40411.0898},{"date":"2025-05-22","close":39426.6523},{"date":"2025-05-23","close":39623.5391},{"date":"2025-05-26","close":40164.9805},{"date":"2025-05-27","close":39672.7617},{"date":"2025-05-28","close":41838.5195},{"date":"2025-05-29","close":43019.8438},{"date":"2025-05-30","close":42035.4102},{"date":"2025-06-02","close":41247.8594},{"date":"2025-06-04","close":42232.2969},{"date":"2025-06-05","close":42576.8477},{"date":"2025-06-09","close":43167.5078},{"date":"2025-06-10","close":43758.1719},{"date":"2025-06-11","close":44693.3867},{"date":"2025-06-12","close":46268.4844},{"date":"2025-06-13","close":44594.9414},{"date":"2025-06-16","close":45284.0469},{"date":"2025-06-17","close":45234.8242},{"date":"2025-06-18","close":45431.7109},{"date":"2025-06-19","close":45727.043},{"date":"2025-06-20","close":46465.3711},{"date":"2025-06-23","close":45973.1523},{"date":"2025-06-24","close":46809.9219},{"date":"2025-06-25","close":47400.582},{"date":"2025-06-26","close":46514.5898},{"date":"2025-06-27","close":45530.1562},{"date":"2025-06-30","close":45087.1602},{"date":"2025-07-01","close":45727.043},{"date":"2025-07-02","close":46170.0391},{"date":"2025-07-03","close":47646.6914},{"date":"2025-07-04","close":46760.6992},{"date":"2025-07-07","close":46071.5938},{"date":"2025-07-08","close":46366.9258},{"date":"2025-07-09","close":46662.2578},{"date":"2025-07-10","close":49910.8945},{"date":"2025-07-11","close":50698.4453},{"date":"2025-07-14","close":51485.9922},{"date":"2025-07-15","close":51289.1055},{"date":"2025-07-16","close":49812.4531},{"date":"2025-07-17","close":50304.668},{"date":"2025-07-18","close":50206.2266},{"date":"2025-07-21","close":50895.332},{"date":"2025-07-22","close":49812.4531},{"date":"2025-07-23","close":51092.2188},{"date":"2025-07-24","close":50304.668},{"date":"2025-07-25","close":50206.2266},{"date":"2025-07-28","close":49714.0078},{"date":"2025-07-29","close":49221.7891},{"date":"2025-07-30","close":51190.6602},{"date":"2025-07-31","close":49074.125},{"date":"2025-08-01","close":47252.918},{"date":"2025-08-04","close":47646.6914},{"date":"2025-08-05","close":48188.1328},{"date":"2025-08-06","close":48778.793},{"date":"2025-08-07","close":48975.6797},{"date":"2025-08-08","close":48335.7969},{"date":"2025-08-11","close":48040.4688},{"date":"2025-08-12","close":48286.5742},{"date":"2025-08-13","close":49074.125},{"date":"2025-08-14","close":49812.4531},{"date":"2025-08-18","close":48877.2383},{"date":"2025-08-19","close":49418.6758},{"date":"2025-08-20","close":49517.1211},{"date":"2025-08-21","close":49615.5625},{"date":"2025-08-22","close":49812.4531},{"date":"2025-08-25","close":49812.4531},{"date":"2025-08-26","close":49123.3477},{"date":"2025-08-27","close":49221.7891},{"date":"2025-08-28","close":49714.0078},{"date":"2025-08-29","close":49517.1211},{"date":"2025-09-01","close":50501.5547},{"date":"2025-09-02","close":50600.0},{"date":"2025-09-03","close":53553.3086},{"date":"2025-09-04","close":53061.0898},{"date":"2025-09-05","close":51879.7656},{"date":"2025-09-08","close":51190.6602},{"date":"2025-09-09","close":50895.332},{"date":"2025-09-10","close":51485.9922},{"date":"2025-09-11","close":52273.5391},{"date":"2025-09-12","close":51682.8789},{"date":"2025-09-15","close":50206.2266},{"date":"2025-09-16","close":50009.3398},{"date":"2025-09-17","close":50107.7812},{"date":"2025-09-18","close":50403.1133},{"date":"2025-09-19","close":50600.0},{"date":"2025-09-22","close":49517.1211},{"date":"2025-09-23","close":49812.4531},{"date":"2025-09-24","close":49172.5664},{"date":"2025-09-25","close":48778.793},{"date":"2025-09-26","close":47745.1367},{"date":"2025-09-29","close":47499.0273},{"date":"2025-09-30","close":47646.6914},{"date":"2025-10-01","close":47449.8047},{"date":"2025-10-02","close":48631.1289},{"date":"2025-10-10","close":47745.1367},{"date":"2025-10-13","close":47203.6953},{"date":"2025-10-14","close":48089.6875},{"date":"2025-10-15","close":48680.3516},{"date":"2025-10-16","close":50698.4453},{"date":"2025-10-17","close":51584.4375},{"date":"2025-10-20","close":52765.7578},{"date":"2025-10-21","close":54833.0742},{"date":"2025-10-22","close":57097.2773},{"date":"2025-10-23","close":55719.0664},{"date":"2025-10-24","close":56014.3984},{"date":"2025-10-27","close":55423.7344},{"date":"2025-10-28","close":55029.9609},{"date":"2025-10-29","close":55128.4062},{"date":"2025-10-30","close":55226.8477},{"date":"2025-10-31","close":57687.9375},{"date":"2025-11-03","close":57983.2695},{"date":"2025-11-04","close":56211.2852},{"date":"2025-11-05","close":54537.7422},{"date":"2025-11-06","close":55423.7344},{"date":"2025-11-07","close":53257.9766},{"date":"2025-11-10","close":54833.0742},{"date":"2025-11-11","close":55719.0664},{"date":"2025-11-12","close":56014.3984},{"date":"2025-11-13","close":56605.0586},{"date":"2025-11-14","close":54833.0742},{"date":"2025-11-17","close":54734.6289},{"date":"2025-11-18","close":53257.9766},{"date":"2025-11-19","close":54143.9688},{"date":"2025-11-20","close":54537.7422},{"date":"2025-11-21","close":54340.8555},{"date":"2025-11-24","close":56801.9453},{"date":"2025-11-25","close":55620.6211},{"date":"2025-11-26","close":57983.2695},{"date":"2025-11-27","close":57983.2695},{"date":"2025-11-28","close":61231.9062},{"date":"2025-12-01","close":58672.375},{"date":"2025-12-02","close":60739.6875},{"date":"2025-12-03","close":62511.6719},{"date":"2025-12-04","close":66154.0859},{"date":"2025-12-05","close":65760.3125},{"date":"2025-12-08","close":66646.3047},{"date":"2025-12-09","close":64775.875},{"date":"2025-12-10","close":64775.875},{"date":"2025-12-11","close":63692.9961},{"date":"2025-12-12","close":65464.9805},{"date":"2025-12-15","close":68615.1719},{"date":"2025-12-16","close":66154.0859},{"date":"2025-12-17","close":72454.4766},{"date":"2025-12-18","close":71765.3672},{"date":"2025-12-19","close":70190.2734},{"date":"2025-12-22","close":71863.8125},{"date":"2025-12-23","close":70780.9375},{"date":"2025-12-24","close":70682.4922},{"date":"2025-12-26","close":72356.0312},{"date":"2025-12-29","close":73537.3516},{"date":"2025-12-30","close":74521.7891},{"date":"2026-01-02","close":78065.7578},{"date":"2026-01-05","close":73635.7969},{"date":"2026-01-06","close":73537.3516},{"date":"2026-01-07","close":76293.7734},{"date":"2026-01-08","close":82495.7188},{"date":"2026-01-09","close":90174.3203},{"date":"2026-01-12","close":85645.9141},{"date":"2026-01-13","close":88697.6641},{"date":"2026-01-14","close":87614.7891},{"date":"2026-01-15","close":86827.2344},{"date":"2026-01-16","close":87319.4531},{"date":"2026-01-19","close":90568.0938},{"date":"2026-01-20","close":86039.6875},{"date":"2026-01-21","close":92241.6328},{"date":"2026-01-22","close":88107.0},{"date":"2026-01-23","close":86335.0156},{"date":"2026-01-26","close":84267.7031},{"date":"2026-01-27","close":82791.0469},{"date":"2026-01-28","close":84267.7031},{"date":"2026-01-29","close":88402.3359},{"date":"2026-01-30","close":84366.1484},{"date":"2026-02-02","close":80625.2891},{"date":"2026-02-03","close":83480.1562},{"date":"2026-02-04","close":83972.375},{"date":"2026-02-05","close":82003.5},{"date":"2026-02-06","close":79936.1875},{"date":"2026-02-09","close":81905.0547},{"date":"2026-02-10","close":82003.5},{"date":"2026-02-11","close":85153.6953},{"date":"2026-02-12","close":85153.6953},{"date":"2026-02-13","close":82594.1641},{"date":"2026-02-19","close":84759.9219},{"date":"2026-02-20","close":85055.25},{"date":"2026-02-23","close":85252.1406},{"date":"2026-02-24","close":84956.8125},{"date":"2026-02-25","close":90764.9766},{"date":"2026-02-26","close":90764.9766},{"date":"2026-02-27","close":99723.3438},{"date":"2026-03-03","close":96080.9375},{"date":"2026-03-04","close":77179.7656},{"date":"2026-03-05","close":89583.6562},{"date":"2026-03-06","close":89878.9844},{"date":"2026-03-09","close":81215.9531},{"date":"2026-03-10","close":86433.4609},{"date":"2026-03-11","close":84661.4766},{"date":"2026-03-12","close":84169.2578},{"date":"2026-03-13","close":82200.3906},{"date":"2026-03-16","close":79936.1875},{"date":"2026-03-17","close":84956.8125},{"date":"2026-03-18","close":86236.5781},{"date":"2026-03-19","close":82889.4922},{"date":"2026-03-20","close":83578.6016},{"date":"2026-03-23","close":78557.9766},{"date":"2026-03-24","close":80920.625},{"date":"2026-03-25","close":81314.3984},{"date":"2026-03-26","close":79739.2969},{"date":"2026-03-27","close":80428.4062},{"date":"2026-03-30","close":78754.8672},{"date":"2026-03-31","close":75900.0},{"date":"2026-04-01","close":80600.0},{"date":"2026-04-02","close":75000.0},{"date":"2026-04-03","close":76600.0},{"date":"2026-04-06","close":75700.0},{"date":"2026-04-07","close":75600.0},{"date":"2026-04-08","close":79800.0},{"date":"2026-04-09","close":77500.0},{"date":"2026-04-10","close":78800.0},{"date":"2026-04-13","close":76800.0},{"date":"2026-04-14","close":79200.0},{"date":"2026-04-15","close":80400.0},{"date":"2026-04-16","close":85300.0},{"date":"2026-04-17","close":83200.0},{"date":"2026-04-20","close":84000.0},{"date":"2026-04-21","close":86400.0},{"date":"2026-04-22","close":85600.0},{"date":"2026-04-23","close":84700.0},{"date":"2026-04-24","close":82700.0},{"date":"2026-04-27","close":84800.0},{"date":"2026-04-28","close":86700.0},{"date":"2026-04-29","close":86200.0},{"date":"2026-04-30","close":82700.0},{"date":"2026-05-04","close":82900.0},{"date":"2026-05-06","close":81700.0},{"date":"2026-05-07","close":83300.0},{"date":"2026-05-08","close":90500.0},{"date":"2026-05-11","close":89600.0},{"date":"2026-05-12","close":93400.0},{"date":"2026-05-13","close":97500.0},{"date":"2026-05-14","close":97000.0},{"date":"2026-05-15","close":92300.0},{"date":"2026-05-18","close":89000.0},{"date":"2026-05-19","close":80200.0},{"date":"2026-05-20","close":77600.0},{"date":"2026-05-21","close":90300.0},{"date":"2026-05-22","close":90500.0},{"date":"2026-05-26","close":91900.0},{"date":"2026-05-27","close":89600.0},{"date":"2026-05-28","close":88300.0},{"date":"2026-05-29","close":91000.0},{"date":"2026-06-01","close":90000.0},{"date":"2026-06-02","close":84500.0},{"date":"2026-06-04","close":81200.0},{"date":"2026-06-05","close":80000.0},{"date":"2026-06-08","close":72100.0},{"date":"2026-06-09","close":74600.0},{"date":"2026-06-10","close":72600.0},{"date":"2026-06-11","close":71600.0},{"date":"2026-06-12","close":76900.0},{"date":"2026-06-15","close":82000.0},{"date":"2026-06-16","close":86100.0},{"date":"2026-06-17","close":83200.0},{"date":"2026-06-18","close":76300.0},{"date":"2026-06-19","close":72900.0},{"date":"2026-06-22","close":69200.0},{"date":"2026-06-23","close":63400.0},{"date":"2026-06-24","close":64900.0},{"date":"2026-06-25","close":62900.0},{"date":"2026-06-26","close":59100.0},{"date":"2026-06-29","close":65800.0},{"date":"2026-06-30","close":63900.0},{"date":"2026-07-01","close":64500.0},{"date":"2026-07-02","close":64000.0},{"date":"2026-07-03","close":64100.0},{"date":"2026-07-06","close":64500.0},{"date":"2026-07-07","close":63000.0},{"date":"2026-07-08","close":60600.0},{"date":"2026-07-09","close":59400.0},{"date":"2026-07-10","close":61900.0},{"date":"2026-07-13","close":59900.0},{"date":"2026-07-14","close":57600.0},{"date":"2026-07-15","close":58700.0},{"date":"2026-07-16","close":57600.0},{"date":"2026-07-20","close":54900.0},{"date":"2026-07-21","close":55800.0},{"date":"2026-07-22","close":58000.0},{"date":"2026-07-23","close":60000.0},{"date":"2026-07-24","close":56600.0},{"date":"2026-07-27","close":56000.0},{"date":"2026-07-28","close":53300.0},{"date":"2026-07-29","close":52200.0},{"date":"2026-07-30","close":54100.0},{"date":"2026-07-31","close":58200.0},{"date":"2026-08-03","close":59500.0},{"date":"2026-08-04","close":60200.0},{"date":"2026-08-05","close":62300.0},{"date":"2026-08-06","close":62800.0},{"date":"2026-08-07","close":62500.0},{"date":"2026-08-10","close":64800.0},{"date":"2026-08-11","close":64900.0},{"date":"2026-08-12","close":65000.0},{"date":"2026-08-13","close":66200.0},{"date":"2026-08-14","close":67800.0},{"date":"2026-08-18","close":63900.0},{"date":"2026-08-19","close":61400.0},{"date":"2026-08-20","close":61400.0},{"date":"2026-08-21","close":59400.0},{"date":"2026-08-24","close":60400.0},{"date":"2026-08-25","close":61400.0},{"date":"2026-08-26","close":60400.0},{"date":"2026-08-27","close":59300.0},{"date":"2026-08-28","close":59700.0},{"date":"2026-08-31","close":60000.0},{"date":"2026-09-01","close":59000.0},{"date":"2026-09-02","close":56400.0},{"date":"2026-09-03","close":57200.0},{"date":"2026-09-04","close":57600.0},{"date":"2026-09-07","close":58500.0},{"date":"2026-09-08","close":56300.0},{"date":"2026-09-09","close":57100.0},{"date":"2026-09-10","close":57900.0},{"date":"2026-09-11","close":57400.0},{"date":"2026-09-14","close":56400.0},{"date":"2026-09-15","close":56000.0},{"date":"2026-09-16","close":55100.0},{"date":"2026-09-17","close":55200.0},{"date":"2026-09-18","close":54700.0},{"date":"2026-09-21","close":53900.0},{"date":"2026-09-22","close":53500.0},{"date":"2026-09-23","close":52500.0},{"date":"2026-09-28","close":53500.0},{"date":"2026-09-29","close":53100.0},{"date":"2026-09-30","close":52500.0},{"date":"2026-10-01","close":52600.0},{"date":"2026-10-02","close":53300.0},{"date":"2026-10-06","close":53800.0},{"date":"2026-10-07","close":52000.0},{"date":"2026-10-08","close":51000.0},{"date":"2026-10-12","close":49650.0},{"date":"2026-10-13","close":48300.0},{"date":"2026-10-14","close":49500.0},{"date":"2026-10-15","close":46850.0},{"date":"2026-10-16","close":48300.0},{"date":"2026-10-19","close":51800.0},{"date":"2026-10-20","close":51500.0},{"date":"2026-10-21","close":49700.0},{"date":"2026-10-22","close":49200.0},{"date":"2026-10-23","close":49000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-18312.0,"foreign_net":9948.0,"institution_net":8364.0},{"date":"2026-10-21","retail_net":21313.0,"foreign_net":-28260.0,"institution_net":6947.0},{"date":"2026-10-20","retail_net":-43730.0,"foreign_net":-68549.0,"institution_net":112279.0},{"date":"2026-10-19","retail_net":-37900.0,"foreign_net":-15087.0,"institution_net":52987.0},{"date":"2026-10-16","retail_net":-6073.0,"foreign_net":12366.0,"institution_net":-6293.0},{"date":"2026-10-15","retail_net":-15522.0,"foreign_net":5591.0,"institution_net":9931.0},{"date":"2026-10-14","retail_net":-9977.0,"foreign_net":16834.0,"institution_net":-6857.0},{"date":"2026-10-13","retail_net":1081.0,"foreign_net":3396.0,"institution_net":-4477.0},{"date":"2026-10-12","retail_net":-1654.0,"foreign_net":2364.0,"institution_net":-710.0},{"date":"2026-10-08","retail_net":4039.0,"foreign_net":6005.0,"institution_net":-10044.0},{"date":"2026-10-07","retail_net":23681.0,"foreign_net":-14726.0,"institution_net":-8955.0},{"date":"2026-10-06","retail_net":-1604.0,"foreign_net":809.0,"institution_net":795.0},{"date":"2026-10-02","retail_net":-2488.0,"foreign_net":-1250.0,"institution_net":3738.0},{"date":"2026-10-01","retail_net":4248.0,"foreign_net":-5570.0,"institution_net":1322.0},{"date":"2026-09-30","retail_net":14277.0,"foreign_net":-7711.0,"institution_net":-6566.0},{"date":"2026-09-29","retail_net":6364.0,"foreign_net":-5408.0,"institution_net":-956.0},{"date":"2026-09-28","retail_net":-17053.0,"foreign_net":20950.0,"institution_net":-3897.0},{"date":"2026-09-23","retail_net":16989.0,"foreign_net":-12644.0,"institution_net":-4345.0},{"date":"2026-09-22","retail_net":6627.0,"foreign_net":-7320.0,"institution_net":693.0},{"date":"2026-09-21","retail_net":3964.0,"foreign_net":-5950.0,"institution_net":1986.0},{"date":"2026-09-18","retail_net":15824.0,"foreign_net":-16266.0,"institution_net":442.0},{"date":"2026-09-17","retail_net":2679.0,"foreign_net":-4165.0,"institution_net":1486.0},{"date":"2026-09-16","retail_net":18283.0,"foreign_net":-12722.0,"institution_net":-5561.0},{"date":"2026-09-15","retail_net":-4664.0,"foreign_net":5560.0,"institution_net":-896.0},{"date":"2026-09-14","retail_net":-2690.0,"foreign_net":14479.0,"institution_net":-11789.0},{"date":"2026-09-11","retail_net":-2455.0,"foreign_net":5834.0,"institution_net":-3379.0},{"date":"2026-09-10","retail_net":3054.0,"foreign_net":-23995.0,"institution_net":20941.0},{"date":"2026-09-09","retail_net":-6195.0,"foreign_net":6707.0,"institution_net":-512.0},{"date":"2026-09-08","retail_net":39677.0,"foreign_net":-26033.0,"institution_net":-13644.0},{"date":"2026-09-07","retail_net":1664.0,"foreign_net":-6581.0,"institution_net":4917.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-18312.0,"foreign_net":9948.0,"institution_net":8364.0},"d3":{"retail_net":-40729.0,"foreign_net":-86861.0,"institution_net":127590.0},"d7":{"retail_net":-110201.0,"foreign_net":-67157.0,"institution_net":177358.0},"d14":{"retail_net":-82898.0,"foreign_net":-76129.0,"institution_net":159027.0},"d30":{"retail_net":13447.0,"foreign_net":-151394.0,"institution_net":137947.0}},"analysis":"최근 5일 외국인 순매수 -8.96만, 기관 순매수 17.43만. 30일 누적: 외국인 -15.14만, 기관 13.79만.","foreign_flow":-89582.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":174284.0},"insider_trades":[],"price_analysis":{"current":48750.0,"low_30d":46600.0,"support":47850.0,"high_30d":59100.0,"change_1d":-0.9,"change_7d":-5.2,"change_30d":-12.8,"resistance":57850.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":14.87,"quarter":"2024-Q2"},{"pbr":0.61,"per":17.73,"quarter":"2024-Q3"},{"pbr":0.43,"per":9.02,"quarter":"2024-Q4"},{"pbr":0.51,"per":7.17,"quarter":"2025-Q1"},{"pbr":0.54,"per":8.7,"quarter":"2025-Q2"},{"pbr":0.56,"per":9.21,"quarter":"2025-Q3"},{"pbr":0.87,"per":20.46,"quarter":"2025-Q4"},{"pbr":0.87,"per":48.36,"quarter":"2026-Q1"},{"pbr":0.72,"per":22.11,"quarter":"2026-Q2"},{"pbr":0.31,"per":16.86,"quarter":"현재"}],"timeline":[{"close":55714.0195,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":49555.6523,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":36372.8828,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":43512.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45087.1602,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47646.6914,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":74521.7891,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":63900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.64,"pbr_5y_low":0.43,"per_5y_avg":17.51,"per_5y_low":7.17,"current_pbr":0.31,"current_per":16.86,"pbr_5y_high":0.87,"per_5y_high":48.36,"pbr_5y_median":0.61,"per_5y_median":14.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"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"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 16.99x (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":0.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.74,"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":6.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":14.87,"close":55714.0195,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":17.73,"close":49555.6523,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.43,"per":9.02,"close":36372.8828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":7.17,"close":43512.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":8.7,"close":45087.1602,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":9.21,"close":47646.6914,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":20.46,"close":74521.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":48.36,"close":75900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":22.11,"close":63900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"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":1859.86,"pbr":null,"per":null,"roa":0.006886054510910964,"roe":0.0119476522800672,"revenue":2353743000000.0,"market_cap":null,"net_income":50579000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06746488465393205,"total_assets":7345135000000.0,"total_equity":4233384000000.0,"profit_margin":0.021488752170479106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50386000000.0,"operating_margin":0.02140675511302636},{"eps":1102.46,"pbr":0.63,"per":23.51,"roa":0.004903990417534571,"roe":0.008536470976312148,"revenue":2179328000000.0,"market_cap":2327900000000.0,"net_income":35402000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0630391570245507,"total_assets":7219019000000.0,"total_equity":4147147000000.0,"profit_margin":0.016244457006930578,"dividend_yield":1.4,"fiscal_quarter":"Q1","operating_income":51566000000.0,"operating_margin":0.023661422236579348},{"eps":283.3535730167961,"pbr":null,"per":null,"roa":0.0012952117733170147,"roe":0.0022381407320459248,"revenue":2089337000000.0,"market_cap":null,"net_income":9099000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06598121796531627,"total_assets":7025106000000.0,"total_equity":4065428000000.0,"profit_margin":0.004354970021590581,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":47686000000.0,"operating_margin":0.022823508127219304},{"eps":-354.9704101529094,"pbr":null,"per":null,"roa":-0.001659075372715891,"roe":-0.002844197457066854,"revenue":2151875000000.0,"market_cap":null,"net_income":-11448000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06254870752250943,"total_assets":6900229000000.0,"total_equity":4025037000000.0,"profit_margin":-0.005320011617775196,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51848000000.0,"operating_margin":0.024094336334591925},{"eps":538.6831662846782,"pbr":null,"per":null,"roa":0.002448169365029573,"roe":0.004344483035869957,"revenue":2178558000000.0,"market_cap":null,"net_income":17318000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06495948237320283,"total_assets":7073857000000.0,"total_equity":3986205000000.0,"profit_margin":0.007949294900571845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56331000000.0,"operating_margin":0.025857011839941834},{"eps":3176.051038210242,"pbr":null,"per":null,"roa":0.01449932137489957,"roe":0.025079948482835235,"revenue":2061800000000.0,"market_cap":null,"net_income":102000000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06040838102628771,"total_assets":7034812000000.0,"total_equity":4066994000000.0,"profit_margin":0.0494713357260646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48500000000.0,"operating_margin":0.023523135124648365},{"eps":1816.1846062108543,"pbr":null,"per":null,"roa":0.008242096407414877,"roe":0.01448501464993037,"revenue":1705030000000.0,"market_cap":null,"net_income":58321000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.041639150044280746,"total_assets":7075991000000.0,"total_equity":4026299000000.0,"profit_margin":0.03420526325049999,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36904000000.0,"operating_margin":0.021644193943801574},{"eps":-350.71193969833575,"pbr":null,"per":null,"roa":-0.0016841290501643754,"roe":-0.002913756230734721,"revenue":2101160000000.0,"market_cap":null,"net_income":-11262000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07129062041919701,"total_assets":6687136000000.0,"total_equity":3865114000000.0,"profit_margin":-0.00535989643815797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52915000000.0,"operating_margin":0.025183708046983572},{"eps":1424.0549005918306,"pbr":null,"per":null,"roa":0.006564487342234607,"roe":0.011781276198003966,"revenue":2233112000000.0,"market_cap":null,"net_income":45729000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07220596190428424,"total_assets":6966119000000.0,"total_equity":3881498000000.0,"profit_margin":0.020477701073658643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69238000000.0,"operating_margin":0.031005162302652083},{"eps":1142.2574145657306,"pbr":null,"per":null,"roa":0.00526882588371757,"roe":0.009609201195203991,"revenue":2141584000000.0,"market_cap":null,"net_income":36684000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07254816995270791,"total_assets":6962462000000.0,"total_equity":3817591000000.0,"profit_margin":0.017129377133934507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":59753000000.0,"operating_margin":0.027901310431904608},{"eps":579.3816052288703,"pbr":null,"per":null,"roa":0.00272564590336373,"roe":0.00493926600993853,"revenue":2111213000000.0,"market_cap":null,"net_income":18605000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06730964616076161,"total_assets":6825905000000.0,"total_equity":3766754000000.0,"profit_margin":0.008812469419239083,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44765000000.0,"operating_margin":0.021203450338738914},{"eps":600.1527705439821,"pbr":null,"per":null,"roa":0.0026846980153545446,"roe":0.0050708129877223805,"revenue":2099012000000.0,"market_cap":null,"net_income":19272000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0733387898687573,"total_assets":7178461000000.0,"total_equity":3800574000000.0,"profit_margin":0.00918146251665069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68320000000.0,"operating_margin":0.032548646696636326}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3745.8467,"per":14.87,"date":"2024-06","close":55714.02,"source":"reported"},{"eps":3745.8467,"per":13.51,"date":"2024-07","close":50614.12,"source":"reported"},{"eps":3745.8467,"per":13.15,"date":"2024-08","close":49266.98,"source":"reported"},{"eps":2794.982,"per":17.73,"date":"2024-09","close":49555.65,"source":"reported"},{"eps":2794.982,"per":14.36,"date":"2024-10","close":40125.64,"source":"reported"},{"eps":2794.982,"per":14.03,"date":"2024-11","close":39211.51,"source":"reported"},{"eps":4031.785,"per":9.02,"date":"2024-12","close":36372.88,"source":"reported"},{"eps":4031.785,"per":9.3,"date":"2025-01","close":37479.46,"source":"reported"},{"eps":4031.785,"per":9.75,"date":"2025-02","close":39307.73,"source":"reported"},{"eps":6065.5786,"per":7.17,"date":"2025-03","close":43512.06,"source":"reported"},{"eps":6065.5786,"per":6.95,"date":"2025-04","close":42133.85,"source":"reported"},{"eps":6065.5786,"per":6.93,"date":"2025-05","close":42035.41,"source":"reported"},{"eps":5180.2069,"per":8.7,"date":"2025-06","close":45087.16,"source":"reported"},{"eps":5180.2069,"per":9.47,"date":"2025-07","close":49074.12,"source":"reported"},{"eps":5180.2069,"per":9.56,"date":"2025-08","close":49517.12,"source":"reported"},{"eps":5175.9484,"per":9.21,"date":"2025-09","close":47646.69,"source":"reported"},{"eps":5175.9484,"per":11.15,"date":"2025-10","close":57687.94,"source":"reported"},{"eps":5175.9484,"per":11.83,"date":"2025-11","close":61231.91,"source":"reported"},{"eps":3643.1174,"per":20.46,"date":"2025-12","close":74521.79,"source":"reported"},{"eps":3643.1174,"per":23.16,"date":"2026-01","close":84366.15,"source":"reported"},{"eps":3643.1174,"per":27.37,"date":"2026-02","close":99723.34,"source":"reported"},{"eps":1569.5263,"per":48.36,"date":"2026-03","close":75900.0,"source":"reported"},{"eps":1569.5263,"per":52.69,"date":"2026-04","close":82700.0,"source":"reported"},{"eps":1569.5263,"per":57.98,"date":"2026-05","close":91000.0,"source":"reported"},{"eps":2890.7032,"per":22.11,"date":"2026-06","close":63900.0,"source":"reported"},{"eps":2890.7032,"per":20.13,"date":"2026-07","close":58200.0,"source":"reported"},{"eps":2890.7032,"per":20.76,"date":"2026-08","close":60000.0,"source":"reported"},{"eps":2890.7032,"per":18.16,"date":"2026-09","close":52500.0,"source":"reported"},{"eps":2890.7032,"per":16.95,"date":"2026-10","close":49000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.1,"std":13.05,"count":29,"current":16.95,"lower_1sd":5.05,"upper_1sd":31.14},"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":"현대위아","phase":"above-fold","symbol_resolved":true}