{"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":"2026-10-23T09:37:12.430911+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.3,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-17.7,"direction":"higher_better","percentile":31}],"summary":"매출 -10.3%","percentile":34},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.7,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.8,"direction":"higher_better","percentile":42}],"summary":"RSI 40","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":133.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.3x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"한국앤컴퍼니(000240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.19조. 현재가 23,100원, 전일 대비 -2.3%, 30일 -3.8%. PER 5.5배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6719.00, 기관 순매수 1.84만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.42%","value_pct":4.42},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.42},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":48.17916831055118,"grade":"D","trend":"하락","atr_14":1060.7142857142858,"rsi_14":39.70588235294118,"sma_20":25457.5,"sma_60":24989.166666666668,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(48.18)가 시그널선(308.41)을 하회합니다(데드크로스). SMA20 25458, SMA60 24989 — 혼조세입니다. 볼린저밴드 23451~27464 (현재 위치 -9%).","bb_lower":23451.19120023861,"bb_upper":27463.80879976139,"macd_signal":308.4137222229833},"change_pct":-2.54,"chart_data":[{"date":"2024-10-23","open":14810,"high":15083,"low":14801,"close":14974,"volume":32345,"rsi_14":40.18,"sma_20":17034.5,"sma_60":16670.83,"sma_120":15989.08},{"date":"2024-10-24","open":14892,"high":14956,"low":14673,"close":14755,"volume":33146,"rsi_14":38.44,"sma_20":16968.0,"sma_60":16685.0,"sma_120":15992.42},{"date":"2024-10-25","open":14746,"high":15038,"low":14728,"close":15038,"volume":39409,"rsi_14":45.3,"sma_20":16913.0,"sma_60":16704.33,"sma_120":16001.0},{"date":"2024-10-28","open":14892,"high":15293,"low":14892,"close":15293,"volume":31073,"rsi_14":41.25,"sma_20":16896.5,"sma_60":16728.33,"sma_120":16011.33},{"date":"2024-10-29","open":15283,"high":15283,"low":15047,"close":15056,"volume":25656,"rsi_14":37.43,"sma_20":16855.5,"sma_60":16744.83,"sma_120":16016.25},{"date":"2024-10-30","open":15065,"high":15165,"low":14619,"close":14892,"volume":18577,"rsi_14":37.85,"sma_20":16822.5,"sma_60":16753.17,"sma_120":16017.5},{"date":"2024-10-31","open":14956,"high":15256,"low":14773,"close":15256,"volume":36387,"rsi_14":43.01,"sma_20":16805.5,"sma_60":16770.5,"sma_120":16021.17},{"date":"2024-11-01","open":15247,"high":15648,"low":14992,"close":15511,"volume":70377,"rsi_14":48.74,"sma_20":16807.0,"sma_60":16792.0,"sma_120":16028.92},{"date":"2024-11-04","open":15520,"high":15557,"low":15274,"close":15511,"volume":52749,"rsi_14":53.01,"sma_20":16816.0,"sma_60":16805.5,"sma_120":16046.0},{"date":"2024-11-05","open":15402,"high":16285,"low":15402,"close":16167,"volume":163628,"rsi_14":56.01,"sma_20":16834.5,"sma_60":16835.5,"sma_120":16069.75},{"date":"2024-11-06","open":16267,"high":16349,"low":15803,"close":15848,"volume":55851,"rsi_14":57.63,"sma_20":16833.0,"sma_60":16877.83,"sma_120":16091.42},{"date":"2024-11-07","open":15794,"high":16058,"low":15538,"close":15730,"volume":54966,"rsi_14":60.16,"sma_20":16836.0,"sma_60":16917.83,"sma_120":16112.08},{"date":"2024-11-08","open":15839,"high":15839,"low":15265,"close":15356,"volume":88598,"rsi_14":53.85,"sma_20":16814.5,"sma_60":16945.5,"sma_120":16128.92},{"date":"2024-11-11","open":15265,"high":15830,"low":15211,"close":15757,"volume":78496,"rsi_14":62.44,"sma_20":16823.0,"sma_60":16979.33,"sma_120":16147.92},{"date":"2024-11-12","open":15511,"high":15602,"low":15329,"close":15411,"volume":45471,"rsi_14":55.48,"sma_20":16828.5,"sma_60":16990.17,"sma_120":16164.08},{"date":"2024-11-13","open":15347,"high":15630,"low":15238,"close":15484,"volume":52641,"rsi_14":59.48,"sma_20":16814.5,"sma_60":17008.33,"sma_120":16181.08},{"date":"2024-11-14","open":15630,"high":15630,"low":15065,"close":15256,"volume":92898,"rsi_14":52.88,"sma_20":16811.0,"sma_60":17024.33,"sma_120":16195.25},{"date":"2024-11-15","open":15302,"high":15384,"low":15083,"close":15229,"volume":24516,"rsi_14":49.1,"sma_20":16820.5,"sma_60":17034.17,"sma_120":16208.83},{"date":"2024-11-18","open":15192,"high":15484,"low":15083,"close":15475,"volume":31265,"rsi_14":55.87,"sma_20":16842.5,"sma_60":17037.0,"sma_120":16223.83},{"date":"2024-11-19","open":15329,"high":15630,"low":15302,"close":15484,"volume":53570,"rsi_14":58.67,"sma_20":16879.5,"sma_60":17035.83,"sma_120":16239.17},{"date":"2024-11-20","open":15338,"high":15602,"low":15338,"close":15529,"volume":37327,"rsi_14":54.41,"sma_20":16910.0,"sma_60":17038.33,"sma_120":16255.5},{"date":"2024-11-21","open":15538,"high":15775,"low":15438,"close":15702,"volume":34767,"rsi_14":53.17,"sma_20":16962.0,"sma_60":17047.17,"sma_120":16272.83},{"date":"2024-11-22","open":15702,"high":15712,"low":15384,"close":15502,"volume":55738,"rsi_14":49.86,"sma_20":16987.5,"sma_60":17052.5,"sma_120":16287.83},{"date":"2024-11-25","open":15620,"high":15620,"low":15375,"close":15575,"volume":48852,"rsi_14":38.75,"sma_20":17003.0,"sma_60":17054.83,"sma_120":16305.5},{"date":"2024-11-26","open":15420,"high":15602,"low":15247,"close":15520,"volume":61305,"rsi_14":43.08,"sma_20":17028.5,"sma_60":17056.33,"sma_120":16323.58},{"date":"2024-11-27","open":15438,"high":15520,"low":15274,"close":15384,"volume":44797,"rsi_14":42.75,"sma_20":17055.5,"sma_60":17045.67,"sma_120":16338.25},{"date":"2024-11-28","open":15311,"high":16212,"low":15265,"close":16058,"volume":120551,"rsi_14":63.05,"sma_20":17099.5,"sma_60":17048.83,"sma_120":16357.67},{"date":"2024-11-29","open":16058,"high":16058,"low":15520,"close":15693,"volume":50553,"rsi_14":48.8,"sma_20":17109.5,"sma_60":17048.17,"sma_120":16375.17},{"date":"2024-12-02","open":15875,"high":15930,"low":15511,"close":15602,"volume":55072,"rsi_14":53.99,"sma_20":17114.5,"sma_60":17049.5,"sma_120":16391.0},{"date":"2024-12-03","open":15739,"high":15967,"low":15575,"close":15848,"volume":58675,"rsi_14":57.09,"sma_20":17097.0,"sma_60":17063.0,"sma_120":16407.83},{"date":"2024-12-04","open":15639,"high":15821,"low":15274,"close":15438,"volume":76124,"rsi_14":53.31,"sma_20":17074.5,"sma_60":17069.67,"sma_120":16420.75},{"date":"2024-12-05","open":15375,"high":15557,"low":15056,"close":15183,"volume":71478,"rsi_14":49.24,"sma_20":17044.5,"sma_60":17076.33,"sma_120":16433.67},{"date":"2024-12-06","open":15056,"high":15183,"low":14473,"close":14555,"volume":178313,"rsi_14":36.31,"sma_20":17000.5,"sma_60":17070.5,"sma_120":16443.67},{"date":"2024-12-09","open":14555,"high":14673,"low":14382,"close":14619,"volume":114429,"rsi_14":37.33,"sma_20":16938.0,"sma_60":17062.33,"sma_120":16453.0},{"date":"2024-12-10","open":14764,"high":14792,"low":14609,"close":14701,"volume":71929,"rsi_14":37.99,"sma_20":16899.0,"sma_60":17032.5,"sma_120":16461.5},{"date":"2024-12-11","open":14591,"high":15083,"low":14591,"close":15056,"volume":51688,"rsi_14":41.1,"sma_20":16875.5,"sma_60":17009.33,"sma_120":16473.83},{"date":"2024-12-12","open":15101,"high":15156,"low":14974,"close":15038,"volume":151507,"rsi_14":43.27,"sma_20":16863.5,"sma_60":16987.0,"sma_120":16485.83},{"date":"2024-12-13","open":15038,"high":16194,"low":15038,"close":16085,"volume":257853,"rsi_14":55.76,"sma_20":16910.5,"sma_60":16984.5,"sma_120":16506.25},{"date":"2024-12-16","open":15985,"high":16112,"low":15575,"close":15994,"volume":103702,"rsi_14":55.31,"sma_20":16939.0,"sma_60":16980.5,"sma_120":16523.5},{"date":"2024-12-17","open":15939,"high":19947,"low":15739,"close":18207,"volume":1807438,"rsi_14":71.59,"sma_20":17088.5,"sma_60":17014.5,"sma_120":16561.83},{"date":"2024-12-18","open":17979,"high":18198,"low":16968,"close":17397,"volume":352686,"rsi_14":60.03,"sma_20":17191.0,"sma_60":17045.17,"sma_120":16595.08},{"date":"2024-12-19","open":17151,"high":17260,"low":16358,"close":16422,"volume":228977,"rsi_14":55.0,"sma_20":17230.5,"sma_60":17053.5,"sma_120":16618.92},{"date":"2024-12-20","open":16422,"high":16568,"low":15930,"close":16103,"volume":131736,"rsi_14":53.33,"sma_20":17263.5,"sma_60":17054.67,"sma_120":16637.5},{"date":"2024-12-23","open":16131,"high":16595,"low":15957,"close":16595,"volume":133804,"rsi_14":54.81,"sma_20":17319.5,"sma_60":17073.0,"sma_120":16662.25},{"date":"2024-12-24","open":16631,"high":16668,"low":16112,"close":16249,"volume":119257,"rsi_14":55.27,"sma_20":17359.5,"sma_60":17081.17,"sma_120":16684.17},{"date":"2024-12-26","open":16258,"high":16304,"low":15930,"close":16140,"volume":81160,"rsi_14":56.33,"sma_20":17401.0,"sma_60":17093.0,"sma_120":16703.75},{"date":"2024-12-27","open":15948,"high":16240,"low":15520,"close":15866,"volume":145028,"rsi_14":59.11,"sma_20":17390.5,"sma_60":17098.5,"sma_120":16722.83},{"date":"2024-12-30","open":15848,"high":15848,"low":15265,"close":15411,"volume":147331,"rsi_14":55.22,"sma_20":17375.0,"sma_60":17097.17,"sma_120":16737.83},{"date":"2025-01-02","open":15329,"high":15384,"low":15028,"close":15338,"volume":93044,"rsi_14":54.21,"sma_20":17360.5,"sma_60":17097.0,"sma_120":16749.5},{"date":"2025-01-03","open":15320,"high":15584,"low":15320,"close":15438,"volume":57598,"rsi_14":52.61,"sma_20":17338.0,"sma_60":17089.83,"sma_120":16759.75},{"date":"2025-01-06","open":15457,"high":15639,"low":15183,"close":15475,"volume":106470,"rsi_14":52.98,"sma_20":17340.0,"sma_60":17082.5,"sma_120":16770.83},{"date":"2025-01-07","open":15484,"high":15538,"low":15293,"close":15466,"volume":57553,"rsi_14":45.09,"sma_20":17355.5,"sma_60":17078.67,"sma_120":16781.5},{"date":"2025-01-08","open":15347,"high":15620,"low":15293,"close":15402,"volume":75730,"rsi_14":45.28,"sma_20":17402.0,"sma_60":17072.33,"sma_120":16793.0},{"date":"2025-01-09","open":15411,"high":15429,"low":15211,"close":15238,"volume":127770,"rsi_14":14.87,"sma_20":17436.0,"sma_60":17065.67,"sma_120":16803.25},{"date":"2025-01-10","open":15211,"high":15666,"low":15211,"close":15584,"volume":133325,"rsi_14":25.91,"sma_20":17484.5,"sma_60":17070.67,"sma_120":16816.58},{"date":"2025-01-13","open":15584,"high":15939,"low":15484,"close":15939,"volume":148059,"rsi_14":42.32,"sma_20":17533.0,"sma_60":17074.33,"sma_120":16833.17},{"date":"2025-01-14","open":15875,"high":15939,"low":15529,"close":15757,"volume":116884,"rsi_14":44.24,"sma_20":17572.5,"sma_60":17082.33,"sma_120":16847.33},{"date":"2025-01-15","open":15675,"high":15775,"low":15593,"close":15757,"volume":60075,"rsi_14":33.33,"sma_20":17554.5,"sma_60":17095.17,"sma_120":16861.5},{"date":"2025-01-16","open":15739,"high":15757,"low":15338,"close":15356,"volume":113562,"rsi_14":32.62,"sma_20":17519.5,"sma_60":17100.33,"sma_120":16871.17},{"date":"2025-01-17","open":15329,"high":15338,"low":14992,"close":15129,"volume":118468,"rsi_14":31.19,"sma_20":17350.5,"sma_60":17106.17,"sma_120":16879.83},{"date":"2025-01-20","open":15129,"high":15238,"low":15019,"close":15211,"volume":49572,"rsi_14":36.86,"sma_20":17230.5,"sma_60":17110.5,"sma_120":16890.67},{"date":"2025-01-21","open":15247,"high":15329,"low":15001,"close":15192,"volume":69706,"rsi_14":44.69,"sma_20":17163.0,"sma_60":17118.5,"sma_120":16901.75},{"date":"2025-01-22","open":15247,"high":15256,"low":15038,"close":15256,"volume":45086,"rsi_14":48.0,"sma_20":17116.5,"sma_60":17122.5,"sma_120":16913.42},{"date":"2025-01-23","open":15274,"high":15302,"low":15092,"close":15120,"volume":49802,"rsi_14":42.36,"sma_20":17035.5,"sma_60":17119.33,"sma_120":16923.83},{"date":"2025-01-24","open":15120,"high":15220,"low":15120,"close":15211,"volume":36371,"rsi_14":43.83,"sma_20":16978.5,"sma_60":17122.17,"sma_120":16933.5},{"date":"2025-01-31","open":15356,"high":15620,"low":15220,"close":15575,"volume":114459,"rsi_14":52.19,"sma_20":16947.5,"sma_60":17134.67,"sma_120":16943.92},{"date":"2025-02-03","open":15411,"high":15529,"low":15165,"close":15192,"volume":92244,"rsi_14":46.28,"sma_20":16910.5,"sma_60":17133.5,"sma_120":16952.0},{"date":"2025-02-04","open":15247,"high":15748,"low":15138,"close":15411,"volume":106681,"rsi_14":53.02,"sma_20":16910.5,"sma_60":17131.67,"sma_120":16961.83},{"date":"2025-02-05","open":15320,"high":15329,"low":14573,"close":14573,"volume":349583,"rsi_14":34.96,"sma_20":16868.5,"sma_60":17114.5,"sma_120":16960.0},{"date":"2025-02-06","open":14600,"high":14655,"low":14391,"close":14609,"volume":192901,"rsi_14":28.14,"sma_20":16823.0,"sma_60":17086.0,"sma_120":16960.75},{"date":"2025-02-07","open":14473,"high":14591,"low":14464,"close":14482,"volume":57524,"rsi_14":28.66,"sma_20":16768.5,"sma_60":17061.0,"sma_120":16969.42},{"date":"2025-02-10","open":14491,"high":14518,"low":14190,"close":14300,"volume":130045,"rsi_14":27.01,"sma_20":16704.5,"sma_60":17034.83,"sma_120":16976.33},{"date":"2025-02-11","open":14300,"high":14500,"low":14118,"close":14446,"volume":67408,"rsi_14":34.38,"sma_20":16652.0,"sma_60":17018.17,"sma_120":16981.83},{"date":"2025-02-12","open":14446,"high":14518,"low":14364,"close":14436,"volume":47502,"rsi_14":37.16,"sma_20":16608.0,"sma_60":16994.0,"sma_120":16986.67},{"date":"2025-02-13","open":14409,"high":14518,"low":14391,"close":14455,"volume":71782,"rsi_14":35.64,"sma_20":16546.0,"sma_60":16976.5,"sma_120":16983.33},{"date":"2025-02-14","open":14464,"high":14518,"low":14345,"close":14409,"volume":43892,"rsi_14":35.27,"sma_20":16462.0,"sma_60":16956.83,"sma_120":16982.58},{"date":"2025-02-17","open":14409,"high":14455,"low":14309,"close":14409,"volume":38814,"rsi_14":33.68,"sma_20":16388.0,"sma_60":16941.33,"sma_120":16982.83},{"date":"2025-02-18","open":14391,"high":14573,"low":14245,"close":14573,"volume":99573,"rsi_14":39.58,"sma_20":16323.0,"sma_60":16929.33,"sma_120":16981.75},{"date":"2025-02-19","open":14737,"high":15010,"low":14619,"close":14655,"volume":292753,"rsi_14":39.37,"sma_20":16284.5,"sma_60":16914.33,"sma_120":16975.67},{"date":"2025-02-20","open":14619,"high":14783,"low":14482,"close":14746,"volume":81401,"rsi_14":32.3,"sma_20":16263.5,"sma_60":16900.83,"sma_120":16968.33},{"date":"2025-02-21","open":14755,"high":14764,"low":14628,"close":14646,"volume":101172,"rsi_14":36.73,"sma_20":16232.5,"sma_60":16884.67,"sma_120":16961.5},{"date":"2025-02-24","open":14619,"high":14837,"low":14491,"close":14837,"volume":106340,"rsi_14":35.87,"sma_20":16213.0,"sma_60":16868.83,"sma_120":16958.0},{"date":"2025-02-25","open":14691,"high":14792,"low":14646,"close":14728,"volume":127216,"rsi_14":55.94,"sma_20":16184.0,"sma_60":16854.67,"sma_120":16953.58},{"date":"2025-02-26","open":14701,"high":14846,"low":14628,"close":14846,"volume":95589,"rsi_14":58.55,"sma_20":16169.0,"sma_60":16841.33,"sma_120":16948.08},{"date":"2025-02-27","open":14892,"high":14901,"low":14737,"close":14864,"volume":86873,"rsi_14":65.0,"sma_20":16150.0,"sma_60":16829.33,"sma_120":16942.83},{"date":"2025-02-28","open":14755,"high":14792,"low":14382,"close":14446,"volume":215419,"rsi_14":54.82,"sma_20":16088.0,"sma_60":16812.17,"sma_120":16928.92},{"date":"2025-03-04","open":14227,"high":14646,"low":14227,"close":14345,"volume":79848,"rsi_14":46.58,"sma_20":16041.5,"sma_60":16780.83,"sma_120":16914.83},{"date":"2025-03-05","open":14391,"high":14673,"low":14373,"close":14537,"volume":92226,"rsi_14":53.04,"sma_20":15993.5,"sma_60":16759.67,"sma_120":16903.92},{"date":"2025-03-06","open":14546,"high":14755,"low":14546,"close":14755,"volume":65031,"rsi_14":58.13,"sma_20":16003.5,"sma_60":16744.17,"sma_120":16896.83},{"date":"2025-03-07","open":14764,"high":14764,"low":14491,"close":14546,"volume":73227,"rsi_14":53.39,"sma_20":16000.0,"sma_60":16720.33,"sma_120":16891.67},{"date":"2025-03-10","open":14619,"high":14837,"low":14527,"close":14746,"volume":90356},{"date":"2025-03-11","open":14564,"high":14728,"low":14537,"close":14564,"volume":80891},{"date":"2025-03-12","open":14573,"high":14719,"low":14546,"close":14646,"volume":41339},{"date":"2025-03-13","open":14673,"high":14892,"low":14609,"close":14810,"volume":167012},{"date":"2025-03-14","open":14746,"high":14846,"low":14573,"close":14673,"volume":85744},{"date":"2025-03-17","open":14691,"high":14937,"low":14619,"close":14874,"volume":110375},{"date":"2025-03-18","open":14883,"high":14946,"low":14691,"close":14783,"volume":127161},{"date":"2025-03-19","open":14728,"high":15156,"low":14728,"close":15101,"volume":173177},{"date":"2025-03-20","open":15074,"high":15101,"low":14783,"close":14801,"volume":123890},{"date":"2025-03-21","open":14755,"high":14828,"low":14546,"close":14673,"volume":104485},{"date":"2025-03-24","open":14673,"high":14764,"low":14591,"close":14755,"volume":71070},{"date":"2025-03-25","open":14737,"high":14919,"low":14691,"close":14855,"volume":110898},{"date":"2025-03-26","open":14937,"high":15010,"low":14828,"close":14983,"volume":116248},{"date":"2025-03-27","open":14874,"high":15010,"low":14755,"close":14928,"volume":135929},{"date":"2025-03-28","open":15072,"high":15072,"low":14737,"close":15014,"volume":199891},{"date":"2025-03-31","open":14880,"high":15034,"low":14373,"close":14498,"volume":137850},{"date":"2025-04-01","open":14373,"high":14641,"low":14373,"close":14565,"volume":89557},{"date":"2025-04-02","open":14517,"high":14632,"low":14297,"close":14325,"volume":105506},{"date":"2025-04-03","open":14096,"high":14096,"low":13780,"close":13856,"volume":148908},{"date":"2025-04-04","open":13799,"high":14115,"low":13694,"close":14096,"volume":113332},{"date":"2025-04-07","open":13809,"high":13809,"low":13234,"close":13560,"volume":169156},{"date":"2025-04-08","open":13617,"high":13732,"low":13263,"close":13301,"volume":118495},{"date":"2025-04-09","open":13234,"high":13321,"low":12785,"close":13014,"volume":143070},{"date":"2025-04-10","open":13531,"high":13617,"low":13187,"close":13464,"volume":197158},{"date":"2025-04-11","open":13359,"high":13435,"low":13024,"close":13321,"volume":159556},{"date":"2025-04-14","open":13254,"high":13378,"low":13225,"close":13349,"volume":114702},{"date":"2025-04-15","open":13416,"high":13646,"low":13416,"close":13608,"volume":107850},{"date":"2025-04-16","open":13608,"high":13608,"low":13407,"close":13474,"volume":91691},{"date":"2025-04-17","open":13483,"high":13522,"low":13282,"close":13483,"volume":94009},{"date":"2025-04-18","open":13416,"high":13636,"low":13397,"close":13627,"volume":87073},{"date":"2025-04-21","open":13608,"high":13636,"low":13474,"close":13636,"volume":101035},{"date":"2025-04-22","open":13627,"high":13828,"low":13550,"close":13828,"volume":97261},{"date":"2025-04-23","open":13923,"high":14153,"low":13809,"close":14134,"volume":114966},{"date":"2025-04-24","open":14105,"high":14239,"low":14038,"close":14067,"volume":64183},{"date":"2025-04-25","open":14134,"high":14287,"low":14048,"close":14191,"volume":107252},{"date":"2025-04-28","open":14201,"high":14545,"low":14144,"close":14392,"volume":89930},{"date":"2025-04-29","open":14536,"high":14555,"low":14316,"close":14536,"volume":63439},{"date":"2025-04-30","open":14373,"high":14565,"low":14325,"close":14392,"volume":102217},{"date":"2025-05-02","open":14306,"high":14545,"low":14268,"close":14450,"volume":63455},{"date":"2025-05-07","open":14574,"high":14737,"low":14402,"close":14660,"volume":93628},{"date":"2025-05-08","open":14622,"high":14766,"low":14498,"close":14526,"volume":78542},{"date":"2025-05-09","open":14555,"high":14651,"low":14220,"close":14354,"volume":64834},{"date":"2025-05-12","open":14488,"high":15139,"low":14450,"close":15034,"volume":137403},{"date":"2025-05-13","open":14957,"high":15502,"low":14871,"close":15455,"volume":158731},{"date":"2025-05-14","open":15455,"high":16526,"low":15445,"close":16364,"volume":397086},{"date":"2025-05-15","open":16220,"high":16268,"low":15923,"close":16019,"volume":105206},{"date":"2025-05-16","open":16038,"high":16163,"low":15694,"close":15885,"volume":68581},{"date":"2025-05-19","open":16239,"high":16268,"low":15598,"close":16067,"volume":87243},{"date":"2025-05-20","open":16029,"high":16239,"low":15885,"close":15914,"volume":67899},{"date":"2025-05-21","open":15856,"high":16134,"low":15780,"close":15837,"volume":68900},{"date":"2025-05-22","open":15675,"high":15828,"low":15665,"close":15675,"volume":51351},{"date":"2025-05-23","open":15646,"high":15789,"low":15598,"close":15742,"volume":36090},{"date":"2025-05-26","open":15636,"high":16038,"low":15636,"close":16038,"volume":63385},{"date":"2025-05-27","open":15876,"high":16038,"low":15789,"close":15971,"volume":60746},{"date":"2025-05-28","open":15933,"high":16364,"low":15866,"close":16038,"volume":183566},{"date":"2025-05-29","open":16297,"high":19091,"low":16268,"close":19034,"volume":1703965},{"date":"2025-05-30","open":18947,"high":19713,"low":18708,"close":19426,"volume":1302629},{"date":"2025-06-02","open":18679,"high":18689,"low":17856,"close":17933,"volume":455707},{"date":"2025-06-04","open":17847,"high":18325,"low":17416,"close":18134,"volume":326121},{"date":"2025-06-05","open":18201,"high":18411,"low":17780,"close":17990,"volume":278510},{"date":"2025-06-09","open":18201,"high":18660,"low":18038,"close":18057,"volume":298641},{"date":"2025-06-10","open":18211,"high":18402,"low":17799,"close":17990,"volume":269769},{"date":"2025-06-11","open":17933,"high":18134,"low":17713,"close":17990,"volume":282213},{"date":"2025-06-12","open":17943,"high":18335,"low":17799,"close":18230,"volume":302586},{"date":"2025-06-13","open":18182,"high":18258,"low":17483,"close":17589,"volume":195672},{"date":"2025-06-16","open":17636,"high":18010,"low":17244,"close":18010,"volume":145001},{"date":"2025-06-17","open":17990,"high":18392,"low":17569,"close":17799,"volume":350273},{"date":"2025-06-18","open":17627,"high":18182,"low":17541,"close":18010,"volume":171716},{"date":"2025-06-19","open":18029,"high":18249,"low":17703,"close":18172,"volume":148479},{"date":"2025-06-20","open":18230,"high":18287,"low":17971,"close":18105,"volume":215813},{"date":"2025-06-23","open":17856,"high":18201,"low":17742,"close":18115,"volume":121885},{"date":"2025-06-24","open":18211,"high":18536,"low":18191,"close":18373,"volume":178824},{"date":"2025-06-25","open":18325,"high":18565,"low":18278,"close":18536,"volume":189696},{"date":"2025-06-26","open":18536,"high":18641,"low":18000,"close":18325,"volume":135757},{"date":"2025-06-27","open":18268,"high":18478,"low":17895,"close":17971,"volume":127344},{"date":"2025-06-30","open":18086,"high":18459,"low":17885,"close":18373,"volume":152601},{"date":"2025-07-01","open":18469,"high":19378,"low":18431,"close":18928,"volume":366325},{"date":"2025-07-02","open":18900,"high":19952,"low":18574,"close":19809,"volume":303455},{"date":"2025-07-03","open":20000,"high":20287,"low":19713,"close":20096,"volume":215858},{"date":"2025-07-04","open":19952,"high":20239,"low":19761,"close":19856,"volume":119714},{"date":"2025-07-07","open":19569,"high":19856,"low":19234,"close":19474,"volume":101487},{"date":"2025-07-08","open":19617,"high":20383,"low":19234,"close":20048,"volume":141251},{"date":"2025-07-09","open":20048,"high":21196,"low":19952,"close":20957,"volume":193505},{"date":"2025-07-10","open":21388,"high":22727,"low":21148,"close":22632,"volume":294963},{"date":"2025-07-11","open":22440,"high":23301,"low":21914,"close":23062,"volume":237090},{"date":"2025-07-14","open":23062,"high":25263,"low":22871,"close":24785,"volume":308539},{"date":"2025-07-15","open":24545,"high":25598,"low":24498,"close":24976,"volume":223651},{"date":"2025-07-16","open":24498,"high":25167,"low":24402,"close":24450,"volume":184881},{"date":"2025-07-17","open":24593,"high":24880,"low":23828,"close":24641,"volume":137721},{"date":"2025-07-18","open":24498,"high":24976,"low":23636,"close":24402,"volume":162537},{"date":"2025-07-21","open":23266,"high":24210,"low":23030,"close":23455,"volume":92443},{"date":"2025-07-22","open":23408,"high":23691,"low":23030,"close":23361,"volume":128529},{"date":"2025-07-23","open":23644,"high":24257,"low":23644,"close":24116,"volume":118417},{"date":"2025-07-24","open":24399,"high":24493,"low":23408,"close":23880,"volume":101234},{"date":"2025-07-25","open":23266,"high":23597,"low":22558,"close":22700,"volume":154241},{"date":"2025-07-28","open":22511,"high":23219,"low":22039,"close":22606,"volume":156370},{"date":"2025-07-29","open":22322,"high":22370,"low":21520,"close":21945,"volume":133941},{"date":"2025-07-30","open":21898,"high":23077,"low":21898,"close":22747,"volume":155005},{"date":"2025-07-31","open":22558,"high":22983,"low":22275,"close":22794,"volume":91155},{"date":"2025-08-01","open":22511,"high":22606,"low":21614,"close":21662,"volume":139209},{"date":"2025-08-04","open":21709,"high":22653,"low":21614,"close":22181,"volume":85215},{"date":"2025-08-05","open":22228,"high":22700,"low":22086,"close":22558,"volume":75265},{"date":"2025-08-06","open":22370,"high":22794,"low":22181,"close":22606,"volume":49019},{"date":"2025-08-07","open":22653,"high":22700,"low":22228,"close":22417,"volume":48731},{"date":"2025-08-08","open":22228,"high":22841,"low":22086,"close":22794,"volume":75113},{"date":"2025-08-11","open":22889,"high":22936,"low":22134,"close":22228,"volume":45763},{"date":"2025-08-12","open":21850,"high":23030,"low":21850,"close":22653,"volume":56240},{"date":"2025-08-13","open":22464,"high":22653,"low":22086,"close":22464,"volume":50935},{"date":"2025-08-14","open":22464,"high":22983,"low":20246,"close":20623,"volume":265139},{"date":"2025-08-18","open":20623,"high":21143,"low":20010,"close":20529,"volume":123498},{"date":"2025-08-19","open":20859,"high":20859,"low":19915,"close":20293,"volume":87541},{"date":"2025-08-20","open":20482,"high":20671,"low":19915,"close":20623,"volume":84981},{"date":"2025-08-21","open":21006,"high":21389,"low":20719,"close":20910,"volume":83926},{"date":"2025-08-22","open":20767,"high":21102,"low":20097,"close":20384,"volume":98077},{"date":"2025-08-25","open":20528,"high":21485,"low":20336,"close":21485,"volume":107141},{"date":"2025-08-26","open":21293,"high":22250,"low":21293,"close":22011,"volume":85418},{"date":"2025-08-27","open":21820,"high":22394,"low":21628,"close":22011,"volume":91745},{"date":"2025-08-28","open":22155,"high":23159,"low":22011,"close":23159,"volume":85826},{"date":"2025-08-29","open":23112,"high":23399,"low":22729,"close":23351,"volume":100030},{"date":"2025-09-01","open":23447,"high":23447,"low":22633,"close":22872,"volume":52214},{"date":"2025-09-02","open":22681,"high":23064,"low":22298,"close":22442,"volume":59498},{"date":"2025-09-03","open":22202,"high":23064,"low":22202,"close":22729,"volume":57015},{"date":"2025-09-04","open":22537,"high":23207,"low":22537,"close":22920,"volume":24984},{"date":"2025-09-05","open":22585,"high":23112,"low":22585,"close":23064,"volume":68199},{"date":"2025-09-08","open":23016,"high":23207,"low":22777,"close":22872,"volume":22458},{"date":"2025-09-09","open":23255,"high":23351,"low":22777,"close":23207,"volume":55540},{"date":"2025-09-10","open":22872,"high":23542,"low":22872,"close":22920,"volume":77584},{"date":"2025-09-11","open":22777,"high":23207,"low":22729,"close":22968,"volume":235617},{"date":"2025-09-12","open":22968,"high":23016,"low":22633,"close":22633,"volume":83313},{"date":"2025-09-15","open":22633,"high":23303,"low":22250,"close":22824,"volume":315318},{"date":"2025-09-16","open":22681,"high":23255,"low":22681,"close":22968,"volume":59562},{"date":"2025-09-17","open":22729,"high":22968,"low":22202,"close":22298,"volume":63489},{"date":"2025-09-18","open":22345,"high":22873,"low":22249,"close":22681,"volume":65482},{"date":"2025-09-19","open":23250,"high":23950,"low":22750,"close":22950,"volume":70492},{"date":"2025-09-22","open":22059,"high":22298,"low":21820,"close":21963,"volume":48766},{"date":"2025-09-23","open":21628,"high":23351,"low":21580,"close":22250,"volume":106455},{"date":"2025-09-24","open":22681,"high":22777,"low":22250,"close":22298,"volume":56934},{"date":"2025-09-25","open":22202,"high":22346,"low":21772,"close":21867,"volume":63906},{"date":"2025-09-26","open":21676,"high":21724,"low":21293,"close":21580,"volume":64704},{"date":"2025-09-29","open":22011,"high":22442,"low":21676,"close":22107,"volume":50148},{"date":"2025-09-30","open":21724,"high":22824,"low":21724,"close":22011,"volume":61844},{"date":"2025-10-01","open":22202,"high":22681,"low":21867,"close":21915,"volume":39004},{"date":"2025-10-02","open":22537,"high":22537,"low":21724,"close":21867,"volume":93892},{"date":"2025-10-10","open":21628,"high":21867,"low":21102,"close":21245,"volume":70647},{"date":"2025-10-13","open":21437,"high":21437,"low":20719,"close":21054,"volume":69470},{"date":"2025-10-14","open":20671,"high":21341,"low":20623,"close":21341,"volume":61145},{"date":"2025-10-15","open":21102,"high":21676,"low":21054,"close":21676,"volume":60036},{"date":"2025-10-16","open":21485,"high":22107,"low":21437,"close":22011,"volume":87594},{"date":"2025-10-17","open":21676,"high":22155,"low":21485,"close":21580,"volume":73000},{"date":"2025-10-20","open":21437,"high":22107,"low":21198,"close":21820,"volume":56877},{"date":"2025-10-21","open":21772,"high":22250,"low":21628,"close":22059,"volume":62997},{"date":"2025-10-22","open":21867,"high":23255,"low":21533,"close":23112,"volume":76481},{"date":"2025-10-23","open":22777,"high":23255,"low":22490,"close":22824,"volume":51313},{"date":"2025-10-24","open":22729,"high":23207,"low":22202,"close":22633,"volume":49718},{"date":"2025-10-27","open":22633,"high":23494,"low":22633,"close":23351,"volume":63874},{"date":"2025-10-28","open":23255,"high":23303,"low":22537,"close":22824,"volume":58407},{"date":"2025-10-29","open":23447,"high":23447,"low":22394,"close":22968,"volume":61099},{"date":"2025-10-30","open":23064,"high":23447,"low":22537,"close":22585,"volume":57777},{"date":"2025-10-31","open":22920,"high":22920,"low":22250,"close":22537,"volume":45763},{"date":"2025-11-03","open":22346,"high":22394,"low":21915,"close":22346,"volume":53686,"rsi_14":59.81,"sma_20":23185.0,"sma_60":23268.33,"sma_120":21715.25},{"date":"2025-11-04","open":22155,"high":22298,"low":21054,"close":22011,"volume":70431,"rsi_14":53.27,"sma_20":23185.0,"sma_60":23260.0,"sma_120":21780.42},{"date":"2025-11-05","open":22298,"high":22298,"low":21054,"close":21820,"volume":74883,"rsi_14":48.08,"sma_20":23180.0,"sma_60":23241.67,"sma_120":21845.42},{"date":"2025-11-06","open":22250,"high":23159,"low":21724,"close":22824,"volume":77722,"rsi_14":61.21,"sma_20":23230.0,"sma_60":23240.0,"sma_120":21913.25},{"date":"2025-11-07","open":23112,"high":23542,"low":22442,"close":23542,"volume":77129,"rsi_14":64.29,"sma_20":23350.0,"sma_60":23254.17,"sma_120":21983.67},{"date":"2025-11-10","open":23734,"high":27370,"low":23686,"close":26509,"volume":508700,"rsi_14":75.41,"sma_20":23635.0,"sma_60":23313.33,"sma_120":22072.0},{"date":"2025-11-11","open":26030,"high":26653,"low":25839,"close":26270,"volume":199448,"rsi_14":69.88,"sma_20":23892.5,"sma_60":23378.33,"sma_120":22161.25},{"date":"2025-11-12","open":26078,"high":27131,"low":25887,"close":26844,"volume":173353,"rsi_14":74.42,"sma_20":24162.5,"sma_60":23445.83,"sma_120":22256.67},{"date":"2025-11-13","open":26365,"high":26940,"low":26174,"close":26318,"volume":119620,"rsi_14":71.51,"sma_20":24387.5,"sma_60":23507.5,"sma_120":22345.92},{"date":"2025-11-14","open":25887,"high":27227,"low":25887,"close":26365,"volume":196418,"rsi_14":69.09,"sma_20":24637.5,"sma_60":23602.5,"sma_120":22436.92},{"date":"2025-11-17","open":26174,"high":26509,"low":25408,"close":25839,"volume":86232,"rsi_14":69.09,"sma_20":24847.5,"sma_60":23690.0,"sma_120":22524.0},{"date":"2025-11-18","open":25648,"high":25791,"low":24356,"close":24547,"volume":157217,"rsi_14":58.73,"sma_20":24977.5,"sma_60":23759.17,"sma_120":22601.25},{"date":"2025-11-19","open":24834,"high":25265,"low":24404,"close":24930,"volume":46245,"rsi_14":62.96,"sma_20":25072.5,"sma_60":23829.17,"sma_120":22681.25},{"date":"2025-11-20","open":24882,"high":25456,"low":24739,"close":25121,"volume":69683,"rsi_14":64.06,"sma_20":25192.5,"sma_60":23902.5,"sma_120":22760.33},{"date":"2025-11-21","open":24786,"high":25887,"low":24547,"close":25600,"volume":53045,"rsi_14":67.17,"sma_20":25347.5,"sma_60":23993.33,"sma_120":22844.17},{"date":"2025-11-24","open":25600,"high":25696,"low":24978,"close":25313,"volume":97885,"rsi_14":67.51,"sma_20":25450.0,"sma_60":24060.0,"sma_120":22924.92},{"date":"2025-11-25","open":25408,"high":25696,"low":24978,"close":25361,"volume":59618,"rsi_14":69.07,"sma_20":25582.5,"sma_60":24118.33,"sma_120":22980.0},{"date":"2025-11-26","open":25696,"high":26365,"low":25552,"close":26365,"volume":82405,"rsi_14":69.07,"sma_20":25760.0,"sma_60":24194.17,"sma_120":23040.42},{"date":"2025-11-27","open":26318,"high":28567,"low":26126,"close":28327,"volume":189767,"rsi_14":72.73,"sma_20":26060.0,"sma_60":24284.17,"sma_120":23130.92},{"date":"2025-11-28","open":28471,"high":28997,"low":28040,"close":28567,"volume":157836,"rsi_14":63.19,"sma_20":26375.0,"sma_60":24375.0,"sma_120":23221.75},{"date":"2025-12-01","open":28567,"high":28997,"low":26987,"close":26987,"volume":103455,"rsi_14":53.93,"sma_20":26617.5,"sma_60":24446.67,"sma_120":23300.08},{"date":"2025-12-02","open":26987,"high":27849,"low":26987,"close":27227,"volume":85533,"rsi_14":52.17,"sma_20":26890.0,"sma_60":24530.0,"sma_120":23379.92},{"date":"2025-12-03","open":27322,"high":27705,"low":26987,"close":27418,"volume":162016,"rsi_14":56.5,"sma_20":27182.5,"sma_60":24611.67,"sma_120":23462.0},{"date":"2025-12-04","open":27322,"high":27466,"low":26605,"close":26940,"volume":101078,"rsi_14":53.23,"sma_20":27397.5,"sma_60":24681.67,"sma_120":23539.92},{"date":"2025-12-05","open":26700,"high":27227,"low":26605,"close":26940,"volume":122365,"rsi_14":56.57,"sma_20":27575.0,"sma_60":24749.17,"sma_120":23615.75},{"date":"2025-12-08","open":26844,"high":27035,"low":25648,"close":26748,"volume":162150,"rsi_14":65.13,"sma_20":27587.5,"sma_60":24816.67,"sma_120":23695.5},{"date":"2025-12-09","open":26700,"high":27083,"low":26318,"close":26987,"volume":73698,"rsi_14":64.43,"sma_20":27625.0,"sma_60":24882.5,"sma_120":23773.67},{"date":"2025-12-10","open":27035,"high":27083,"low":26126,"close":26318,"volume":74535,"rsi_14":57.86,"sma_20":27597.5,"sma_60":24941.67,"sma_120":23847.83},{"date":"2025-12-11","open":26557,"high":26844,"low":26222,"close":26270,"volume":248557,"rsi_14":54.67,"sma_20":27595.0,"sma_60":24999.17,"sma_120":23919.75},{"date":"2025-12-12","open":26748,"high":26844,"low":24882,"close":25169,"volume":311542,"rsi_14":49.1,"sma_20":27532.5,"sma_60":25043.33,"sma_120":23980.67},{"date":"2025-12-15","open":24978,"high":25552,"low":24595,"close":24930,"volume":283386,"rsi_14":47.37,"sma_20":27485.0,"sma_60":25080.0,"sma_120":24040.08},{"date":"2025-12-16","open":24882,"high":25217,"low":23542,"close":24404,"volume":611197,"rsi_14":37.27,"sma_20":27477.5,"sma_60":25105.0,"sma_120":24094.83},{"date":"2025-12-17","open":24643,"high":25552,"low":24451,"close":25026,"volume":124646,"rsi_14":24.06,"sma_20":27482.5,"sma_60":25152.5,"sma_120":24152.75},{"date":"2025-12-18","open":25026,"high":25600,"low":24595,"close":25504,"volume":129108,"rsi_14":26.81,"sma_20":27502.5,"sma_60":25202.5,"sma_120":24213.42},{"date":"2025-12-19","open":25791,"high":26030,"low":25361,"close":25696,"volume":116169,"rsi_14":37.61,"sma_20":27507.5,"sma_60":25267.5,"sma_120":24277.58},{"date":"2025-12-22","open":25983,"high":26413,"low":25600,"close":25983,"volume":82590,"rsi_14":38.18,"sma_20":27542.5,"sma_60":25337.5,"sma_120":24347.33},{"date":"2025-12-23","open":25839,"high":25983,"low":24930,"close":25073,"volume":52392,"rsi_14":30.4,"sma_20":27527.5,"sma_60":25386.67,"sma_120":24405.67},{"date":"2025-12-24","open":25169,"high":25265,"low":24882,"close":24978,"volume":45832,"rsi_14":32.48,"sma_20":27455.0,"sma_60":25433.33,"sma_120":24458.33},{"date":"2025-12-26","open":24882,"high":25026,"low":24116,"close":24260,"volume":69390,"rsi_14":28.79,"sma_20":27242.5,"sma_60":25475.0,"sma_120":24497.08},{"date":"2025-12-29","open":24021,"high":24260,"low":23686,"close":24260,"volume":91204,"rsi_14":29.69,"sma_20":27017.5,"sma_60":25521.67,"sma_120":24533.33},{"date":"2025-12-30","open":23973,"high":25313,"low":23925,"close":25026,"volume":90008,"rsi_14":35.25,"sma_20":26915.0,"sma_60":25572.5,"sma_120":24578.33},{"date":"2026-01-02","open":25026,"high":25026,"low":24021,"close":24021,"volume":73830,"rsi_14":33.56,"sma_20":26747.5,"sma_60":25607.5,"sma_120":24617.92},{"date":"2026-01-05","open":24021,"high":24404,"low":23351,"close":23494,"volume":87826,"rsi_14":31.41,"sma_20":26542.5,"sma_60":25635.0,"sma_120":24647.92},{"date":"2026-01-06","open":23494,"high":23829,"low":23207,"close":23686,"volume":95320,"rsi_14":38.69,"sma_20":26372.5,"sma_60":25666.67,"sma_120":24671.67},{"date":"2026-01-07","open":23399,"high":23686,"low":23112,"close":23542,"volume":103179,"rsi_14":39.26,"sma_20":26195.0,"sma_60":25706.67,"sma_120":24679.58},{"date":"2026-01-08","open":23351,"high":24021,"low":23351,"close":23590,"volume":76344,"rsi_14":43.2,"sma_20":26030.0,"sma_60":25750.83,"sma_120":24684.17},{"date":"2026-01-09","open":23877,"high":24021,"low":23112,"close":23973,"volume":58101,"rsi_14":40.83,"sma_20":25872.5,"sma_60":25796.67,"sma_120":24677.08},{"date":"2026-01-12","open":24164,"high":24260,"low":23542,"close":24164,"volume":79366,"rsi_14":37.72,"sma_20":25760.0,"sma_60":25840.0,"sma_120":24670.0},{"date":"2026-01-13","open":24499,"high":24499,"low":23494,"close":23590,"volume":120816,"rsi_14":31.97,"sma_20":25620.0,"sma_60":25867.5,"sma_120":24662.5},{"date":"2026-01-14","open":23781,"high":24786,"low":23351,"close":24356,"volume":126393,"rsi_14":37.12,"sma_20":25577.5,"sma_60":25915.83,"sma_120":24660.0},{"date":"2026-01-15","open":24260,"high":26270,"low":24164,"close":25983,"volume":183897,"rsi_14":56.46,"sma_20":25632.5,"sma_60":25988.33,"sma_120":24673.75},{"date":"2026-01-16","open":25839,"high":26748,"low":25384,"close":25648,"volume":122807,"rsi_14":92.1,"sma_20":16545.0,"sma_60":16884.5,"sma_120":16977.08},{"date":"2026-01-19","open":25408,"high":26700,"low":25169,"close":25456,"volume":113095,"rsi_14":58.87,"sma_20":25720.0,"sma_60":26091.67,"sma_120":24705.42},{"date":"2026-01-20","open":25408,"high":26030,"low":25073,"close":25600,"volume":92224,"rsi_14":59.72,"sma_20":25725.0,"sma_60":26140.0,"sma_120":24715.42},{"date":"2026-01-21","open":25552,"high":25935,"low":25026,"close":25887,"volume":104815,"rsi_14":56.72,"sma_20":25735.0,"sma_60":26196.67,"sma_120":24730.0},{"date":"2026-01-22","open":25887,"high":26987,"low":25696,"close":25887,"volume":112289,"rsi_14":67.26,"sma_20":25730.0,"sma_60":26240.83,"sma_120":24755.0},{"date":"2026-01-23","open":25839,"high":26126,"low":25361,"close":25456,"volume":112427,"rsi_14":68.47,"sma_20":25750.0,"sma_60":26286.67,"sma_120":24777.08},{"date":"2026-01-26","open":25265,"high":25552,"low":24595,"close":24930,"volume":90247,"rsi_14":61.02,"sma_20":25747.5,"sma_60":26320.83,"sma_120":24800.42},{"date":"2026-01-27","open":25073,"high":25169,"low":24404,"close":25073,"volume":91558,"rsi_14":63.56,"sma_20":25790.0,"sma_60":26364.17,"sma_120":24817.92},{"date":"2026-01-28","open":25073,"high":25600,"low":24834,"close":24930,"volume":107759,"rsi_14":61.67,"sma_20":25825.0,"sma_60":26405.83,"sma_120":24833.75},{"date":"2026-01-29","open":24691,"high":25983,"low":24404,"close":25696,"volume":101919,"rsi_14":64.06,"sma_20":25860.0,"sma_60":26464.17,"sma_120":24866.25},{"date":"2026-01-30","open":25456,"high":26318,"low":25408,"close":25791,"volume":87350,"rsi_14":63.49,"sma_20":25952.5,"sma_60":26530.0,"sma_120":24895.0},{"date":"2026-02-02","open":26270,"high":26270,"low":24547,"close":24738,"volume":94374,"rsi_14":58.82,"sma_20":26017.5,"sma_60":26580.83,"sma_120":24911.25},{"date":"2026-02-03","open":25456,"high":25456,"low":24834,"close":25456,"volume":102850,"rsi_14":58.52,"sma_20":26110.0,"sma_60":26626.67,"sma_120":24933.33},{"date":"2026-02-04","open":25504,"high":27035,"low":25169,"close":26509,"volume":161608,"rsi_14":92.51,"sma_20":17145.0,"sma_60":17068.33,"sma_120":17072.33},{"date":"2026-02-05","open":26509,"high":26987,"low":25696,"close":26270,"volume":137098,"rsi_14":90.8,"sma_20":17724.5,"sma_60":17259.5,"sma_120":17165.0},{"date":"2026-02-06","open":25648,"high":25839,"low":24021,"close":25648,"volume":111526,"rsi_14":86.66,"sma_20":18272.0,"sma_60":17438.67,"sma_120":17250.5},{"date":"2026-02-09","open":26126,"high":26892,"low":26030,"close":26748,"volume":100266,"rsi_14":88.27,"sma_20":18876.0,"sma_60":17635.5,"sma_120":17334.0},{"date":"2026-02-10","open":27131,"high":30241,"low":26987,"close":29858,"volume":267180,"rsi_14":90.19,"sma_20":19645.0,"sma_60":17880.0,"sma_120":17444.67},{"date":"2026-02-11","open":29858,"high":29858,"low":28519,"close":28662,"volume":105220,"rsi_14":85.01,"sma_20":20351.5,"sma_60":18104.0,"sma_120":17545.5},{"date":"2026-02-12","open":28710,"high":29189,"low":28136,"close":29189,"volume":103601,"rsi_14":85.32,"sma_20":21076.5,"sma_60":18318.0,"sma_120":17651.25},{"date":"2026-02-13","open":28806,"high":29715,"low":28232,"close":29236,"volume":156648,"rsi_14":85.35,"sma_20":21799.5,"sma_60":18534.5,"sma_120":17757.5},{"date":"2026-02-19","open":29189,"high":30528,"low":28423,"close":30146,"volume":166661,"rsi_14":87.92,"sma_20":22565.0,"sma_60":18726.33,"sma_120":17870.42},{"date":"2026-02-20","open":29858,"high":33974,"low":29858,"close":33160,"volume":344996,"rsi_14":89.94,"sma_20":23493.5,"sma_60":18985.5,"sma_120":18015.33},{"date":"2026-02-23","open":33399,"high":34883,"low":32299,"close":32347,"volume":260807,"rsi_14":86.71,"sma_20":24369.0,"sma_60":19248.33,"sma_120":18150.92},{"date":"2026-02-24","open":32442,"high":32442,"low":31390,"close":31629,"volume":161425,"rsi_14":83.96,"sma_20":25213.0,"sma_60":19504.5,"sma_120":18279.58},{"date":"2026-02-25","open":31772,"high":32251,"low":31103,"close":31868,"volume":134445,"rsi_14":74.92,"sma_20":29147.5,"sma_60":27475.0,"sma_120":25796.67},{"date":"2026-02-26","open":31677,"high":32490,"low":31007,"close":31485,"volume":104641,"rsi_14":71.18,"sma_20":26892.0,"sma_60":20006.83,"sma_120":18544.0},{"date":"2026-02-27","open":31581,"high":31581,"low":29619,"close":29954,"volume":127761,"rsi_14":61.92,"sma_20":29745.0,"sma_60":27592.5,"sma_120":25938.33},{"date":"2026-03-03","open":29906,"high":30002,"low":27275,"close":27466,"volume":370591,"rsi_14":53.58,"sma_20":29877.5,"sma_60":27573.33,"sma_120":25974.17},{"date":"2026-03-04","open":27466,"high":27514,"low":22968,"close":23303,"volume":442837,"rsi_14":44.21,"sma_20":29752.5,"sma_60":27509.17,"sma_120":25977.92},{"date":"2026-03-05","open":24882,"high":25648,"low":23542,"close":24691,"volume":141226,"rsi_14":44.99,"sma_20":29695.0,"sma_60":27465.0,"sma_120":25997.5},{"date":"2026-03-06","open":24451,"high":25313,"low":23973,"close":24882,"volume":147668,"rsi_14":35.87,"sma_20":29702.5,"sma_60":27420.83,"sma_120":26016.25},{"date":"2026-03-09","open":23159,"high":24021,"low":22633,"close":23829,"volume":101862,"rsi_14":36.16,"sma_20":29617.5,"sma_60":27366.67,"sma_120":26024.17},{"date":"2026-03-10","open":24643,"high":24643,"low":23781,"close":24021,"volume":131936,"rsi_14":34.92,"sma_20":29487.5,"sma_60":27315.83,"sma_120":26032.5},{"date":"2026-03-11","open":24834,"high":25313,"low":24212,"close":24404,"volume":98636,"rsi_14":36.16,"sma_20":29390.0,"sma_60":27275.0,"sma_120":26045.83},{"date":"2026-03-12","open":24499,"high":25026,"low":23973,"close":24738,"volume":128415,"rsi_14":33.99,"sma_20":29342.5,"sma_60":27235.83,"sma_120":26059.17},{"date":"2026-03-13","open":23590,"high":24643,"low":23542,"close":24164,"volume":90780,"rsi_14":18.87,"sma_20":29207.5,"sma_60":27198.33,"sma_120":26070.0},{"date":"2026-03-16","open":23973,"high":24308,"low":23686,"close":23782,"volume":81587,"rsi_14":19.45,"sma_20":28890.0,"sma_60":21665.67,"sma_120":19370.0},{"date":"2026-03-17","open":23925,"high":25073,"low":23877,"close":25026,"volume":91523,"rsi_14":27.3,"sma_20":28700.0,"sma_60":21813.17,"sma_120":19447.75},{"date":"2026-03-18","open":25504,"high":26030,"low":25217,"close":25839,"volume":106429,"rsi_14":30.06,"sma_20":28525.0,"sma_60":21974.83,"sma_120":19535.0},{"date":"2026-03-19","open":25121,"high":25456,"low":24834,"close":25456,"volume":70541,"rsi_14":30.06,"sma_20":28327.5,"sma_60":22137.17,"sma_120":19618.75},{"date":"2026-03-20","open":25408,"high":26270,"low":25361,"close":25935,"volume":95163,"rsi_14":35.71,"sma_20":28107.5,"sma_60":22312.0,"sma_120":19709.08},{"date":"2026-03-23","open":24834,"high":25361,"low":24691,"close":24978,"volume":83425,"rsi_14":40.08,"sma_20":27680.0,"sma_60":22468.67,"sma_120":19789.58},{"date":"2026-03-24","open":26078,"high":26078,"low":24308,"close":25504,"volume":67641,"rsi_14":62.37,"sma_20":27322.5,"sma_60":22634.83,"sma_120":19876.67},{"date":"2026-03-25","open":26413,"high":26509,"low":25408,"close":26413,"volume":86473,"rsi_14":60.23,"sma_20":27050.0,"sma_60":22815.67,"sma_120":19969.08},{"date":"2026-03-26","open":26413,"high":26413,"low":25408,"close":25935,"volume":86895,"rsi_14":56.04,"sma_20":26740.0,"sma_60":22990.67,"sma_120":20055.0},{"date":"2026-03-27","open":25313,"high":25839,"low":24691,"close":25743,"volume":82234,"rsi_14":62.2,"sma_20":26440.0,"sma_60":23160.67,"sma_120":20141.42},{"date":"2026-03-30","open":25349,"high":25349,"low":23820,"close":24510,"volume":161981,"rsi_14":48.76,"sma_20":26117.5,"sma_60":23289.83,"sma_120":20212.25},{"date":"2026-03-31","open":23869,"high":24116,"low":23080,"close":23672,"volume":122755,"rsi_14":42.86,"sma_20":25882.5,"sma_60":23411.83,"sma_120":20272.67},{"date":"2026-04-01","open":24857,"high":25006,"low":24062,"close":24658,"volume":154701,"rsi_14":45.21,"sma_20":25905.0,"sma_60":23543.17,"sma_120":20337.42},{"date":"2026-04-02","open":24658,"high":25004,"low":22883,"close":23130,"volume":106003,"rsi_14":42.31,"sma_20":25787.5,"sma_60":23667.33,"sma_120":20390.92},{"date":"2026-04-03","open":23800,"high":24100,"low":23100,"close":23200,"volume":129140,"rsi_14":42.86,"sma_20":25647.5,"sma_60":23786.67,"sma_120":20436.33},{"date":"2026-04-06","open":23179,"high":23573,"low":22932,"close":23278,"volume":42739,"rsi_14":38.03,"sma_20":25582.5,"sma_60":23915.0,"sma_120":20488.0},{"date":"2026-04-07","open":23327,"high":23672,"low":22193,"close":22488,"volume":174950,"rsi_14":30.19,"sma_20":25467.5,"sma_60":24033.33,"sma_120":20534.08},{"date":"2026-04-08","open":23721,"high":24165,"low":23031,"close":23672,"volume":215032,"rsi_14":38.6,"sma_20":25392.5,"sma_60":24169.0,"sma_120":20593.58},{"date":"2026-04-09","open":23524,"high":24856,"low":23425,"close":24313,"volume":126879,"rsi_14":39.39,"sma_20":25332.5,"sma_60":24315.67,"sma_120":20654.83},{"date":"2026-04-10","open":24264,"high":24905,"low":24264,"close":24609,"volume":58201,"rsi_14":44.7,"sma_20":25317.5,"sma_60":24467.0,"sma_120":20721.75},{"date":"2026-04-13","open":24362,"high":24362,"low":23869,"close":24313,"volume":55652,"rsi_14":40.57,"sma_20":25307.5,"sma_60":24614.17,"sma_120":20785.5},{"date":"2026-04-14","open":24313,"high":25349,"low":24313,"close":25053,"volume":82703,"rsi_14":39.42,"sma_20":25270.0,"sma_60":24773.83,"sma_120":20857.58},{"date":"2026-04-15","open":25497,"high":25793,"low":24708,"close":25152,"volume":97838,"rsi_14":42.0,"sma_20":25195.0,"sma_60":24932.17,"sma_120":20930.75},{"date":"2026-04-16","open":25349,"high":25595,"low":24856,"close":25053,"volume":71570,"rsi_14":42.42,"sma_20":25135.0,"sma_60":25087.33,"sma_120":21000.83},{"date":"2026-04-17","open":25004,"high":25152,"low":24264,"close":24658,"volume":89783,"rsi_14":50.91,"sma_20":25030.0,"sma_60":25234.17,"sma_120":21067.5},{"date":"2026-04-20","open":24658,"high":24708,"low":23968,"close":24116,"volume":161256,"rsi_14":52.83,"sma_20":24947.5,"sma_60":25373.67,"sma_120":21129.17},{"date":"2026-04-21","open":24165,"high":25102,"low":24165,"close":24560,"volume":183854,"rsi_14":50.66,"sma_20":24860.0,"sma_60":25517.17,"sma_120":21193.0},{"date":"2026-04-22","open":24461,"high":24609,"low":24017,"close":24560,"volume":114378,"rsi_14":61.6,"sma_20":24725.0,"sma_60":25662.67,"sma_120":21258.67},{"date":"2026-04-23","open":25053,"high":25053,"low":24313,"close":24856,"volume":78040,"rsi_14":65.87,"sma_20":24630.0,"sma_60":25811.0,"sma_120":21326.17},{"date":"2026-04-24","open":24757,"high":24905,"low":24165,"close":24412,"volume":79707,"rsi_14":59.06,"sma_20":24522.5,"sma_60":25951.5,"sma_120":21390.42},{"date":"2026-04-27","open":24757,"high":25102,"low":24313,"close":24510,"volume":101544,"rsi_14":68.14,"sma_20":24522.5,"sma_60":26101.33,"sma_120":21456.75},{"date":"2026-04-28","open":24362,"high":25053,"low":24362,"close":24757,"volume":99483,"rsi_14":61.7,"sma_20":24577.5,"sma_60":26779.17,"sma_120":26592.5},{"date":"2026-04-29","open":24708,"high":24954,"low":24264,"close":24806,"volume":96457,"rsi_14":56.1,"sma_20":24595.0,"sma_60":26758.33,"sma_120":26561.25},{"date":"2026-04-30","open":24806,"high":25004,"low":24313,"close":24609,"volume":97480,"rsi_14":40.35,"sma_20":25055.0,"sma_60":25235.0,"sma_120":26845.0},{"date":"2026-05-04","open":24806,"high":25102,"low":24609,"close":24954,"volume":146361,"rsi_14":58.02,"sma_20":24775.0,"sma_60":26708.33,"sma_120":26644.58},{"date":"2026-05-06","open":24806,"high":24954,"low":23968,"close":23968,"volume":138355,"rsi_14":37.21,"sma_20":24810.0,"sma_60":26670.0,"sma_120":26648.33},{"date":"2026-05-07","open":24412,"high":25102,"low":24313,"close":24757,"volume":177441,"rsi_14":46.0,"sma_20":24925.0,"sma_60":26626.67,"sma_120":26652.5},{"date":"2026-05-08","open":24856,"high":25152,"low":24313,"close":24757,"volume":156695,"rsi_14":46.94,"sma_20":24980.0,"sma_60":26587.5,"sma_120":26630.83},{"date":"2026-05-11","open":24757,"high":24905,"low":24313,"close":24313,"volume":97459,"rsi_14":46.46,"sma_20":24980.0,"sma_60":26551.67,"sma_120":26607.5},{"date":"2026-05-12","open":24461,"high":24560,"low":23130,"close":23376,"volume":155197,"rsi_14":42.99,"sma_20":24917.5,"sma_60":26480.83,"sma_120":26571.25},{"date":"2026-05-13","open":23623,"high":23672,"low":22784,"close":23130,"volume":109460,"rsi_14":35.92,"sma_20":24857.5,"sma_60":26351.67,"sma_120":26537.5},{"date":"2026-05-14","open":23179,"high":24264,"low":22883,"close":24067,"volume":160738,"rsi_14":45.9,"sma_20":24807.5,"sma_60":26259.17,"sma_120":26511.25},{"date":"2026-05-15","open":24116,"high":25891,"low":23672,"close":25102,"volume":557208,"rsi_14":51.82,"sma_20":24805.0,"sma_60":26175.0,"sma_120":26498.33},{"date":"2026-05-18","open":25398,"high":25497,"low":23376,"close":23721,"volume":147133,"rsi_14":45.51,"sma_20":24737.5,"sma_60":26066.67,"sma_120":26485.0},{"date":"2026-05-19","open":23771,"high":23820,"low":22686,"close":23179,"volume":198640,"rsi_14":41.82,"sma_20":24662.5,"sma_60":25933.33,"sma_120":26463.75},{"date":"2026-05-20","open":23327,"high":23376,"low":21798,"close":22094,"volume":210791,"rsi_14":35.16,"sma_20":24560.0,"sma_60":25729.17,"sma_120":26431.67},{"date":"2026-05-21","open":22488,"high":23771,"low":22439,"close":23524,"volume":105933,"rsi_14":43.81,"sma_20":24507.5,"sma_60":25563.33,"sma_120":26407.5},{"date":"2026-05-22","open":23869,"high":24609,"low":23623,"close":24215,"volume":103648,"rsi_14":48.18,"sma_20":24490.0,"sma_60":25421.67,"sma_120":26391.67},{"date":"2026-05-26","open":24658,"high":24757,"low":23721,"close":24067,"volume":91593,"rsi_14":45.83,"sma_20":24450.0,"sma_60":25273.33,"sma_120":26374.17},{"date":"2026-05-27","open":23919,"high":24510,"low":23278,"close":23672,"volume":124801,"rsi_14":48.53,"sma_20":24412.5,"sma_60":25125.0,"sma_120":26344.58},{"date":"2026-05-28","open":23820,"high":23968,"low":22908,"close":23771,"volume":100616,"rsi_14":44.74,"sma_20":24375.0,"sma_60":25005.0,"sma_120":26298.75},{"date":"2026-05-29","open":23968,"high":24609,"low":23475,"close":23968,"volume":154217,"rsi_14":45.88,"sma_20":24335.0,"sma_60":24931.67,"sma_120":26252.5},{"date":"2026-06-01","open":23968,"high":24461,"low":23475,"close":23869,"volume":113421,"rsi_14":47.59,"sma_20":24287.5,"sma_60":24929.17,"sma_120":26219.17},{"date":"2026-06-02","open":23968,"high":24658,"low":23771,"close":24560,"volume":263580,"rsi_14":56.59,"sma_20":24285.0,"sma_60":24914.17,"sma_120":26189.58},{"date":"2026-06-04","open":24708,"high":25793,"low":24461,"close":25349,"volume":191957,"rsi_14":61.66,"sma_20":24305.0,"sma_60":24909.17,"sma_120":26165.0},{"date":"2026-06-05","open":25447,"high":25645,"low":23820,"close":24461,"volume":130782,"rsi_14":52.08,"sma_20":24330.0,"sma_60":24907.5,"sma_120":26137.08},{"date":"2026-06-08","open":23278,"high":24116,"low":23031,"close":23573,"volume":121222,"rsi_14":41.8,"sma_20":24270.0,"sma_60":24887.5,"sma_120":26101.67},{"date":"2026-06-09","open":23820,"high":25793,"low":23771,"close":25349,"volume":167165,"rsi_14":58.38,"sma_20":24300.0,"sma_60":24890.83,"sma_120":26082.92},{"date":"2026-06-10","open":24954,"high":26039,"low":24658,"close":25497,"volume":146178,"rsi_14":62.43,"sma_20":24360.0,"sma_60":24890.83,"sma_120":26063.33},{"date":"2026-06-11","open":25349,"high":25645,"low":24264,"close":25497,"volume":175038,"rsi_14":70.66,"sma_20":24467.5,"sma_60":24900.83,"sma_120":26049.58},{"date":"2026-06-12","open":26286,"high":29343,"low":25645,"close":26927,"volume":614901,"rsi_14":70.66,"sma_20":24660.0,"sma_60":24941.67,"sma_120":26048.33},{"date":"2026-06-15","open":27223,"high":31563,"low":27124,"close":30231,"volume":892918,"rsi_14":77.73,"sma_20":24972.5,"sma_60":25016.67,"sma_120":26084.58},{"date":"2026-06-16","open":29935,"high":30182,"low":27568,"close":27617,"volume":514259,"rsi_14":63.33,"sma_20":25100.0,"sma_60":25033.33,"sma_120":26100.83},{"date":"2026-06-17","open":27716,"high":27716,"low":25152,"close":25201,"volume":199278,"rsi_14":52.94,"sma_20":26440.0,"sma_60":25125.0,"sma_120":26175.42},{"date":"2026-06-18","open":24954,"high":25004,"low":24067,"close":24313,"volume":165935,"rsi_14":51.68,"sma_20":25232.5,"sma_60":24975.0,"sma_120":26088.75},{"date":"2026-06-19","open":24412,"high":24856,"low":23820,"close":24510,"volume":114965,"rsi_14":51.68,"sma_20":25355.0,"sma_60":24954.17,"sma_120":26073.75},{"date":"2026-06-22","open":23820,"high":24560,"low":23820,"close":23968,"volume":68003,"rsi_14":50.3,"sma_20":25377.5,"sma_60":24915.0,"sma_120":26052.5},{"date":"2026-06-23","open":23820,"high":23919,"low":22439,"close":22439,"volume":101182,"rsi_14":43.91,"sma_20":25287.5,"sma_60":24834.17,"sma_120":26015.83},{"date":"2026-06-24","open":23031,"high":23080,"low":22193,"close":22488,"volume":91550,"rsi_14":41.42,"sma_20":25207.5,"sma_60":24762.5,"sma_120":25987.5},{"date":"2026-06-25","open":22784,"high":23376,"low":22488,"close":22636,"volume":74963,"rsi_14":44.27,"sma_20":25155.0,"sma_60":24696.67,"sma_120":25961.25},{"date":"2026-06-26","open":22439,"high":22883,"low":21897,"close":22340,"volume":141129,"rsi_14":45.98,"sma_20":25082.5,"sma_60":24660.0,"sma_120":25938.75},{"date":"2026-06-29","open":22538,"high":23228,"low":22193,"close":22982,"volume":127131,"rsi_14":41.67,"sma_20":25032.5,"sma_60":24648.33,"sma_120":25921.67},{"date":"2026-06-30","open":23228,"high":23771,"low":23031,"close":23376,"volume":88421,"rsi_14":42.66,"sma_20":25007.5,"sma_60":24630.0,"sma_120":25901.25},{"date":"2026-07-01","open":23672,"high":24215,"low":23573,"close":23869,"volume":73283,"rsi_14":44.55,"sma_20":24972.5,"sma_60":24642.5,"sma_120":25893.75},{"date":"2026-07-02","open":23869,"high":25102,"low":23475,"close":24510,"volume":99255,"rsi_14":41.46,"sma_20":24930.0,"sma_60":24670.0,"sma_120":25896.25},{"date":"2026-07-03","open":25152,"high":25349,"low":24215,"close":25201,"volume":113812,"rsi_14":28.21,"sma_20":24967.5,"sma_60":24702.5,"sma_120":25902.92},{"date":"2026-07-06","open":25447,"high":26089,"low":25201,"close":25793,"volume":100779,"rsi_14":40.41,"sma_20":25080.0,"sma_60":24758.33,"sma_120":25915.83},{"date":"2026-07-07","open":25793,"high":26089,"low":25053,"close":25842,"volume":123024,"rsi_14":54.48,"sma_20":25105.0,"sma_60":24795.0,"sma_120":25928.75},{"date":"2026-07-08","open":25891,"high":26039,"low":24658,"close":25250,"volume":86660,"rsi_14":56.83,"sma_20":25092.5,"sma_60":24810.83,"sma_120":25933.33},{"date":"2026-07-09","open":25990,"high":25990,"low":23524,"close":25102,"volume":149822,"rsi_14":54.35,"sma_20":25072.5,"sma_60":24819.17,"sma_120":25935.0},{"date":"2026-07-10","open":25645,"high":26039,"low":24708,"close":24708,"volume":97479,"rsi_14":55.56,"sma_20":24960.0,"sma_60":24825.83,"sma_120":25938.33},{"date":"2026-07-13","open":24954,"high":25447,"low":24116,"close":24313,"volume":100727,"rsi_14":66.96,"sma_20":24660.0,"sma_60":24813.33,"sma_120":25931.67},{"date":"2026-07-14","open":24954,"high":25053,"low":23968,"close":24067,"volume":127062,"rsi_14":63.79,"sma_20":24480.0,"sma_60":24795.0,"sma_120":25908.75},{"date":"2026-07-15","open":24362,"high":24954,"low":24313,"close":24560,"volume":72530,"rsi_14":65.85,"sma_20":24447.5,"sma_60":24786.67,"sma_120":25892.92},{"date":"2026-07-16","open":24757,"high":25349,"low":24461,"close":24905,"volume":67031,"rsi_14":70.97,"sma_20":24477.5,"sma_60":24790.83,"sma_120":25881.67},{"date":"2026-07-20","open":24905,"high":25201,"low":23968,"close":24362,"volume":65070,"rsi_14":61.48,"sma_20":24470.0,"sma_60":24795.0,"sma_120":25864.58},{"date":"2026-07-21","open":24116,"high":25250,"low":23869,"close":24806,"volume":61601,"rsi_14":61.79,"sma_20":24512.5,"sma_60":24799.17,"sma_120":25848.75},{"date":"2026-07-22","open":25053,"high":25447,"low":24362,"close":24362,"volume":80736,"rsi_14":54.1,"sma_20":24610.0,"sma_60":24795.83,"sma_120":25829.17},{"date":"2026-07-23","open":24165,"high":25595,"low":24067,"close":25102,"volume":106395,"rsi_14":54.84,"sma_20":24742.5,"sma_60":24800.0,"sma_120":25819.58},{"date":"2026-07-24","open":24658,"high":25349,"low":24609,"close":24708,"volume":76080,"rsi_14":45.76,"sma_20":24847.5,"sma_60":24805.0,"sma_120":25811.25},{"date":"2026-07-27","open":25102,"high":25497,"low":24609,"close":24708,"volume":54939,"rsi_14":39.62,"sma_20":24967.5,"sma_60":24808.33,"sma_120":25801.67},{"date":"2026-07-28","open":24461,"high":24806,"low":24165,"close":24609,"volume":84897,"rsi_14":38.32,"sma_20":25050.0,"sma_60":24805.83,"sma_120":25792.5},{"date":"2026-07-29","open":24560,"high":25300,"low":23573,"close":24017,"volume":129130,"rsi_14":38.32,"sma_20":25082.5,"sma_60":24792.5,"sma_120":25771.67},{"date":"2026-07-30","open":23672,"high":25201,"low":23672,"close":24510,"volume":83620,"rsi_14":44.74,"sma_20":25115.0,"sma_60":24790.83,"sma_120":25754.17},{"date":"2026-07-31","open":24658,"high":24856,"low":23919,"close":24609,"volume":112707,"rsi_14":49.07,"sma_20":25120.0,"sma_60":24785.0,"sma_120":25746.67},{"date":"2026-08-03","open":24412,"high":24905,"low":24165,"close":24609,"volume":70214,"rsi_14":53.0,"sma_20":25090.0,"sma_60":24795.83,"sma_120":25732.92},{"date":"2026-08-04","open":24362,"high":24856,"low":24116,"close":24708,"volume":51389,"rsi_14":56.7,"sma_20":25035.0,"sma_60":24795.0,"sma_120":25710.83},{"date":"2026-08-05","open":24757,"high":25891,"low":24708,"close":25102,"volume":84221,"rsi_14":55.79,"sma_20":24997.5,"sma_60":24800.83,"sma_120":25694.17},{"date":"2026-08-06","open":25152,"high":26237,"low":25152,"close":26039,"volume":124855,"rsi_14":60.75,"sma_20":25037.5,"sma_60":24830.0,"sma_120":25690.83},{"date":"2026-08-07","open":25793,"high":26335,"low":25152,"close":25497,"volume":80816,"rsi_14":60.75,"sma_20":25057.5,"sma_60":24865.83,"sma_120":25673.33},{"date":"2026-08-10","open":25743,"high":25793,"low":24708,"close":25595,"volume":71699,"rsi_14":58.0,"sma_20":25102.5,"sma_60":24907.5,"sma_120":25629.58},{"date":"2026-08-11","open":25497,"high":25941,"low":24412,"close":24658,"volume":96996,"rsi_14":52.73,"sma_20":25120.0,"sma_60":24917.5,"sma_120":25588.33},{"date":"2026-08-12","open":24856,"high":25793,"low":24806,"close":25053,"volume":129943,"rsi_14":49.51,"sma_20":25170.0,"sma_60":24916.67,"sma_120":25545.83},{"date":"2026-08-13","open":25102,"high":25793,"low":24510,"close":25645,"volume":116598,"rsi_14":58.88,"sma_20":25225.0,"sma_60":24949.17,"sma_120":25507.92},{"date":"2026-08-14","open":25102,"high":25990,"low":25102,"close":25891,"volume":78619,"rsi_14":60.71,"sma_20":25275.0,"sma_60":24995.0,"sma_120":25464.17},{"date":"2026-08-18","open":25694,"high":26089,"low":24461,"close":24806,"volume":106283,"rsi_14":51.52,"sma_20":25297.5,"sma_60":25040.83,"sma_120":25385.0},{"date":"2026-08-19","open":24461,"high":24461,"low":23376,"close":23820,"volume":107504,"rsi_14":48.57,"sma_20":25247.5,"sma_60":25045.83,"sma_120":25304.58},{"date":"2026-08-20","open":24100,"high":24250,"low":23500,"close":23600,"volume":104438,"rsi_14":41.13,"sma_20":25192.5,"sma_60":25030.0,"sma_120":25225.83},{"date":"2026-08-21","open":23500,"high":23500,"low":22800,"close":23250,"volume":90963,"rsi_14":38.36,"sma_20":25082.5,"sma_60":25010.83,"sma_120":25142.08},{"date":"2026-08-24","open":23250,"high":24000,"low":23050,"close":23900,"volume":67358,"rsi_14":43.4,"sma_20":25025.0,"sma_60":25009.17,"sma_120":25067.08},{"date":"2026-08-25","open":23900,"high":24200,"low":23400,"close":24050,"volume":58751,"rsi_14":43.75,"sma_20":24975.0,"sma_60":25008.33,"sma_120":25006.67},{"date":"2026-08-26","open":24200,"high":24600,"low":23900,"close":24500,"volume":53987,"rsi_14":44.1,"sma_20":24952.5,"sma_60":25011.67,"sma_120":24971.67},{"date":"2026-08-27","open":24600,"high":25000,"low":23900,"close":24150,"volume":60262,"rsi_14":34.9,"sma_20":24942.5,"sma_60":25010.83,"sma_120":24970.0},{"date":"2026-08-28","open":24100,"high":24750,"low":23850,"close":24750,"volume":47474,"rsi_14":42.67,"sma_20":24937.5,"sma_60":25008.33,"sma_120":24961.25},{"date":"2026-08-31","open":24550,"high":25000,"low":24050,"close":24650,"volume":61787,"rsi_14":41.33,"sma_20":24922.5,"sma_60":24990.83,"sma_120":24950.0},{"date":"2026-09-01","open":24450,"high":24950,"low":24350,"close":24600,"volume":40073,"rsi_14":46.97,"sma_20":24905.0,"sma_60":24987.5,"sma_120":24947.5},{"date":"2026-09-02","open":24550,"high":24550,"low":23950,"close":24200,"volume":56064,"rsi_14":40.91,"sma_20":24862.5,"sma_60":24992.5,"sma_120":24940.0},{"date":"2026-09-03","open":24350,"high":24750,"low":24000,"close":24400,"volume":73197,"rsi_14":37.1,"sma_20":24810.0,"sma_60":24970.83,"sma_120":24930.83},{"date":"2026-09-04","open":24650,"high":24750,"low":24300,"close":24550,"volume":43665,"rsi_14":36.07,"sma_20":24717.5,"sma_60":24949.17,"sma_120":24920.0},{"date":"2026-09-07","open":25000,"high":25000,"low":24150,"close":24550,"volume":48306,"rsi_14":44.0,"sma_20":24652.5,"sma_60":24927.5,"sma_120":24914.17},{"date":"2026-09-08","open":24750,"high":24800,"low":23850,"close":24000,"volume":83796,"rsi_14":48.35,"sma_20":24555.0,"sma_60":24872.5,"sma_120":24907.08},{"date":"2026-09-09","open":24050,"high":24350,"low":23850,"close":24250,"volume":47214,"rsi_14":57.65,"sma_20":24517.5,"sma_60":24765.83,"sma_120":24891.25},{"date":"2026-09-10","open":24000,"high":25200,"low":23950,"close":25200,"volume":178683,"rsi_14":70.1,"sma_20":24507.5,"sma_60":24719.17,"sma_120":24876.25},{"date":"2026-09-11","open":24300,"high":24750,"low":24250,"close":24500,"volume":88863,"rsi_14":56.12,"sma_20":24432.5,"sma_60":24701.67,"sma_120":24858.75},{"date":"2026-09-14","open":24300,"high":25050,"low":23950,"close":24600,"volume":74638,"rsi_14":55.67,"sma_20":24350.0,"sma_60":24700.83,"sma_120":24837.92},{"date":"2026-09-15","open":24450,"high":24850,"low":24050,"close":24200,"volume":46290,"rsi_14":46.88,"sma_20":24302.5,"sma_60":24690.0,"sma_120":24822.08},{"date":"2026-09-16","open":24250,"high":24250,"low":23850,"close":24200,"volume":47170,"rsi_14":50.56,"sma_20":24305.0,"sma_60":24688.33,"sma_120":24801.67},{"date":"2026-09-17","open":24250,"high":24800,"low":23900,"close":24550,"volume":49644,"rsi_14":47.62,"sma_20":24352.5,"sma_60":24718.33,"sma_120":24776.25},{"date":"2026-09-18","open":24750,"high":24850,"low":24200,"close":24750,"volume":79997,"rsi_14":51.16,"sma_20":24427.5,"sma_60":24750.83,"sma_120":24756.67},{"date":"2026-09-21","open":24750,"high":24800,"low":24300,"close":24650,"volume":55255,"rsi_14":50.57,"sma_20":24465.0,"sma_60":24779.17,"sma_120":24737.92},{"date":"2026-09-22","open":24750,"high":24750,"low":24100,"close":24550,"volume":87821,"rsi_14":54.32,"sma_20":24490.0,"sma_60":24810.83,"sma_120":24735.42},{"date":"2026-09-23","open":24700,"high":25050,"low":24500,"close":24650,"volume":84179,"rsi_14":53.16,"sma_20":24497.5,"sma_60":24833.33,"sma_120":24740.83},{"date":"2026-09-28","open":24650,"high":25250,"low":24350,"close":25150,"volume":62643,"rsi_14":56.98,"sma_20":24547.5,"sma_60":24857.5,"sma_120":24743.75},{"date":"2026-09-29","open":25300,"high":25400,"low":24550,"close":24850,"volume":43013,"rsi_14":53.26,"sma_20":24552.5,"sma_60":24868.33,"sma_120":24755.42},{"date":"2026-09-30","open":25150,"high":25300,"low":24600,"close":25050,"volume":54861,"rsi_14":62.35,"sma_20":24572.5,"sma_60":24871.67,"sma_120":24770.83},{"date":"2026-10-01","open":25200,"high":25300,"low":24800,"close":25150,"volume":33694,"rsi_14":60.98,"sma_20":24600.0,"sma_60":24865.0,"sma_120":24783.75},{"date":"2026-10-02","open":25250,"high":25550,"low":25050,"close":25450,"volume":32115,"rsi_14":53.62,"sma_20":24662.5,"sma_60":24853.33,"sma_120":24805.83},{"date":"2026-10-06","open":25450,"high":25550,"low":25050,"close":25300,"volume":24446,"rsi_14":63.79,"sma_20":24707.5,"sma_60":24838.33,"sma_120":24816.67},{"date":"2026-10-07","open":25450,"high":25700,"low":25150,"close":25200,"volume":34972,"rsi_14":60.34,"sma_20":24740.0,"sma_60":24831.67,"sma_120":24821.25},{"date":"2026-10-08","open":25250,"high":26700,"low":25250,"close":26200,"volume":127037,"rsi_14":78.57,"sma_20":24822.5,"sma_60":24844.17,"sma_120":24831.67},{"date":"2026-10-12","open":26200,"high":26650,"low":25900,"close":26450,"volume":78467,"rsi_14":80.0,"sma_20":24945.0,"sma_60":24867.5,"sma_120":24846.67},{"date":"2026-10-13","open":26300,"high":26750,"low":25600,"close":26600,"volume":120735,"rsi_14":78.87,"sma_20":25062.5,"sma_60":24900.0,"sma_120":24856.67},{"date":"2026-10-14","open":26750,"high":27700,"low":26200,"close":27500,"volume":92753,"rsi_14":82.35,"sma_20":25177.5,"sma_60":24951.67,"sma_120":24873.33},{"date":"2026-10-15","open":27300,"high":27850,"low":26350,"close":27500,"volume":109424,"rsi_14":84.34,"sma_20":25327.5,"sma_60":24995.0,"sma_120":24890.83},{"date":"2026-10-16","open":27150,"high":27400,"low":26000,"close":26100,"volume":55134,"rsi_14":64.22,"sma_20":25402.5,"sma_60":25009.17,"sma_120":24900.0},{"date":"2026-10-19","open":26350,"high":26600,"low":25650,"close":26050,"volume":65008,"rsi_14":62.96,"sma_20":25495.0,"sma_60":25031.67,"sma_120":24913.33},{"date":"2026-10-20","open":25900,"high":26550,"low":24400,"close":24950,"volume":84425,"rsi_14":48.33,"sma_20":25532.5,"sma_60":25028.33,"sma_120":24913.75},{"date":"2026-10-21","open":24850,"high":25000,"low":23900,"close":24150,"volume":74796,"rsi_14":44.62,"sma_20":25512.5,"sma_60":25019.17,"sma_120":24907.5},{"date":"2026-10-22","open":23900,"high":24250,"low":23550,"close":23650,"volume":49520,"rsi_14":39.71,"sma_20":25457.5,"sma_60":24989.17,"sma_120":24894.58},{"date":"2026-10-23","open":23797,"high":23846,"low":22801,"close":23050,"volume":51258}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4167.48,"pbr":0.42,"per":5.53,"roa":1.68,"roe":1.84,"grade":"C","comment":"PER 5.54배, ROE 1.84%","revenue":1443061837868.0,"analysis":"PER 5.5배입니다. ROE 1.8%입니다. 시가총액 2.19조. 매출 1.44조, 영업이익 4327.00억.","eps_basis":"TTM","debt_ratio":0.09719266890454961,"market_cap":2188254400750,"net_income":395641304400.0,"total_debt":504138363135.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.76,"total_assets":5691138255381.0,"total_equity":5186999892246.0,"profit_margin":27.42,"revenue_basis":"TTM","dividend_yield":4.42,"net_income_basis":"TTM","operating_income":432700301809.0,"operating_margin":29.98,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23050.0,"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":"2017-01-10","close":21750.0},{"date":"2017-01-11","close":22150.0},{"date":"2017-01-12","close":22350.0},{"date":"2017-01-13","close":22000.0},{"date":"2017-01-16","close":22300.0},{"date":"2017-01-17","close":22400.0},{"date":"2017-01-18","close":22150.0},{"date":"2017-01-19","close":21850.0},{"date":"2017-01-20","close":21300.0},{"date":"2017-01-23","close":21200.0},{"date":"2017-01-24","close":20700.0},{"date":"2017-01-25","close":20350.0},{"date":"2017-01-26","close":20100.0},{"date":"2017-01-31","close":20250.0},{"date":"2017-02-01","close":20800.0},{"date":"2017-02-02","close":20800.0},{"date":"2017-02-03","close":20550.0},{"date":"2017-02-06","close":19950.0},{"date":"2017-02-07","close":20050.0},{"date":"2017-02-08","close":19750.0},{"date":"2017-02-09","close":19700.0},{"date":"2017-02-10","close":19750.0},{"date":"2017-02-13","close":20050.0},{"date":"2017-02-14","close":20650.0},{"date":"2017-02-15","close":20900.0},{"date":"2017-02-16","close":20750.0},{"date":"2017-02-17","close":20950.0},{"date":"2017-02-20","close":20300.0},{"date":"2017-02-21","close":20600.0},{"date":"2017-02-22","close":20400.0},{"date":"2017-02-23","close":20500.0},{"date":"2017-02-24","close":20350.0},{"date":"2017-02-27","close":20450.0},{"date":"2017-02-28","close":20500.0},{"date":"2017-03-02","close":20200.0},{"date":"2017-03-03","close":19950.0},{"date":"2017-03-06","close":19950.0},{"date":"2017-03-07","close":20000.0},{"date":"2017-03-08","close":20450.0},{"date":"2017-03-09","close":20800.0},{"date":"2017-03-10","close":20800.0},{"date":"2017-03-13","close":20150.0},{"date":"2017-03-14","close":20050.0},{"date":"2017-03-15","close":19800.0},{"date":"2017-03-16","close":19800.0},{"date":"2017-03-17","close":19750.0},{"date":"2017-03-20","close":19900.0},{"date":"2017-03-21","close":19750.0},{"date":"2017-03-22","close":19900.0},{"date":"2017-03-23","close":19700.0},{"date":"2017-03-24","close":19850.0},{"date":"2017-03-27","close":19900.0},{"date":"2017-03-28","close":19750.0},{"date":"2017-03-29","close":19400.0},{"date":"2017-03-30","close":19350.0},{"date":"2017-03-31","close":19450.0},{"date":"2017-04-03","close":19350.0},{"date":"2017-04-04","close":19300.0},{"date":"2017-04-05","close":19250.0},{"date":"2017-04-06","close":19300.0},{"date":"2017-04-07","close":19300.0},{"date":"2017-04-10","close":19150.0},{"date":"2017-04-11","close":19100.0},{"date":"2017-04-12","close":19800.0},{"date":"2017-04-13","close":19850.0},{"date":"2017-04-14","close":19850.0},{"date":"2017-04-17","close":19900.0},{"date":"2017-04-18","close":19950.0},{"date":"2017-04-19","close":19800.0},{"date":"2017-04-20","close":20000.0},{"date":"2017-04-21","close":19950.0},{"date":"2017-04-24","close":19950.0},{"date":"2017-04-25","close":20000.0},{"date":"2017-04-26","close":20000.0},{"date":"2017-04-27","close":20350.0},{"date":"2017-04-28","close":20000.0},{"date":"2017-05-02","close":20300.0},{"date":"2017-05-04","close":20400.0},{"date":"2017-05-08","close":20750.0},{"date":"2017-05-10","close":20900.0},{"date":"2017-05-11","close":21200.0},{"date":"2017-05-12","close":20750.0},{"date":"2017-05-15","close":20450.0},{"date":"2017-05-16","close":20600.0},{"date":"2017-05-17","close":20200.0},{"date":"2017-05-18","close":20200.0},{"date":"2017-05-19","close":19900.0},{"date":"2017-05-22","close":19950.0},{"date":"2017-05-23","close":20100.0},{"date":"2017-05-24","close":20250.0},{"date":"2017-05-25","close":20200.0},{"date":"2017-05-26","close":20350.0},{"date":"2017-05-29","close":20850.0},{"date":"2017-05-30","close":21300.0},{"date":"2017-05-31","close":20850.0},{"date":"2017-06-01","close":21200.0},{"date":"2017-06-02","close":21850.0},{"date":"2017-06-05","close":22100.0},{"date":"2017-06-07","close":22900.0},{"date":"2017-06-08","close":23300.0},{"date":"2017-06-09","close":22700.0},{"date":"2017-06-12","close":22300.0},{"date":"2017-06-13","close":22500.0},{"date":"2017-06-14","close":21800.0},{"date":"2017-06-15","close":21700.0},{"date":"2017-06-16","close":21950.0},{"date":"2017-06-19","close":21950.0},{"date":"2017-06-20","close":21950.0},{"date":"2017-06-21","close":21550.0},{"date":"2017-06-22","close":21950.0},{"date":"2017-06-23","close":22250.0},{"date":"2017-06-26","close":22100.0},{"date":"2017-06-27","close":21900.0},{"date":"2017-06-28","close":21650.0},{"date":"2017-06-29","close":22000.0},{"date":"2017-06-30","close":21800.0},{"date":"2017-07-03","close":21950.0},{"date":"2017-07-04","close":21750.0},{"date":"2017-07-05","close":21700.0},{"date":"2017-07-06","close":21500.0},{"date":"2017-07-07","close":21700.0},{"date":"2017-07-10","close":21400.0},{"date":"2017-07-11","close":21850.0},{"date":"2017-07-12","close":21600.0},{"date":"2017-07-13","close":21950.0},{"date":"2017-07-14","close":22100.0},{"date":"2017-07-17","close":22450.0},{"date":"2017-07-18","close":22250.0},{"date":"2017-07-19","close":22750.0},{"date":"2017-07-20","close":22600.0},{"date":"2017-07-21","close":22250.0},{"date":"2017-07-24","close":22200.0},{"date":"2017-07-25","close":22150.0},{"date":"2017-07-26","close":22300.0},{"date":"2017-07-27","close":22250.0},{"date":"2017-07-28","close":22250.0},{"date":"2017-07-31","close":21200.0},{"date":"2017-08-01","close":21800.0},{"date":"2017-08-02","close":21200.0},{"date":"2017-08-03","close":21000.0},{"date":"2017-08-04","close":20800.0},{"date":"2017-08-07","close":21050.0},{"date":"2017-08-08","close":20850.0},{"date":"2017-08-09","close":20850.0},{"date":"2017-08-10","close":20900.0},{"date":"2017-08-11","close":20950.0},{"date":"2017-08-14","close":21000.0},{"date":"2017-08-16","close":20900.0},{"date":"2017-08-17","close":21050.0},{"date":"2017-08-18","close":20750.0},{"date":"2017-08-21","close":20850.0},{"date":"2017-08-22","close":20600.0},{"date":"2017-08-23","close":20650.0},{"date":"2017-08-24","close":20950.0},{"date":"2017-08-25","close":21050.0},{"date":"2017-08-28","close":21150.0},{"date":"2017-08-29","close":21300.0},{"date":"2017-08-30","close":21100.0},{"date":"2017-08-31","close":21300.0},{"date":"2017-09-01","close":21050.0},{"date":"2017-09-04","close":21100.0},{"date":"2017-09-05","close":21050.0},{"date":"2017-09-06","close":21050.0},{"date":"2017-09-07","close":21200.0},{"date":"2017-09-08","close":21250.0},{"date":"2017-09-11","close":21500.0},{"date":"2017-09-12","close":21450.0},{"date":"2017-09-13","close":21300.0},{"date":"2017-09-14","close":21600.0},{"date":"2017-09-15","close":22000.0},{"date":"2017-09-18","close":21550.0},{"date":"2017-09-19","close":21300.0},{"date":"2017-09-20","close":21650.0},{"date":"2017-09-21","close":21600.0},{"date":"2017-09-22","close":21450.0},{"date":"2017-09-25","close":21550.0},{"date":"2017-09-26","close":21900.0},{"date":"2017-09-27","close":21900.0},{"date":"2017-09-28","close":21850.0},{"date":"2017-09-29","close":21850.0},{"date":"2017-10-10","close":21500.0},{"date":"2017-10-11","close":21450.0},{"date":"2017-10-12","close":21150.0},{"date":"2017-10-13","close":20950.0},{"date":"2017-10-16","close":20800.0},{"date":"2017-10-17","close":20350.0},{"date":"2017-10-18","close":20450.0},{"date":"2017-10-19","close":20450.0},{"date":"2017-10-20","close":20250.0},{"date":"2017-10-23","close":20350.0},{"date":"2017-10-24","close":20450.0},{"date":"2017-10-25","close":20300.0},{"date":"2017-10-26","close":20300.0},{"date":"2017-10-27","close":20400.0},{"date":"2017-10-30","close":20000.0},{"date":"2017-10-31","close":20100.0},{"date":"2017-11-01","close":20550.0},{"date":"2017-11-02","close":20300.0},{"date":"2017-11-03","close":20200.0},{"date":"2017-11-06","close":19800.0},{"date":"2017-11-07","close":20000.0},{"date":"2017-11-08","close":20050.0},{"date":"2017-11-09","close":20050.0},{"date":"2017-11-10","close":19700.0},{"date":"2017-11-13","close":19800.0},{"date":"2017-11-14","close":19450.0},{"date":"2017-11-15","close":19150.0},{"date":"2017-11-16","close":19150.0},{"date":"2017-11-17","close":18950.0},{"date":"2017-11-20","close":18800.0},{"date":"2017-11-21","close":19250.0},{"date":"2017-11-22","close":18800.0},{"date":"2017-11-23","close":19050.0},{"date":"2017-11-24","close":18900.0},{"date":"2017-11-27","close":18850.0},{"date":"2017-11-28","close":18750.0},{"date":"2017-11-29","close":19100.0},{"date":"2017-11-30","close":18950.0},{"date":"2017-12-01","close":18600.0},{"date":"2017-12-04","close":18250.0},{"date":"2017-12-05","close":18400.0},{"date":"2017-12-06","close":18650.0},{"date":"2017-12-07","close":18700.0},{"date":"2017-12-08","close":18400.0},{"date":"2017-12-11","close":18400.0},{"date":"2017-12-12","close":18200.0},{"date":"2017-12-13","close":18650.0},{"date":"2017-12-14","close":18000.0},{"date":"2017-12-15","close":18100.0},{"date":"2017-12-18","close":18250.0},{"date":"2017-12-19","close":18150.0},{"date":"2017-12-20","close":18150.0},{"date":"2017-12-21","close":18300.0},{"date":"2017-12-22","close":18400.0},{"date":"2017-12-26","close":18650.0},{"date":"2017-12-27","close":18550.0},{"date":"2017-12-28","close":18900.0},{"date":"2018-01-02","close":13906.8613},{"date":"2018-01-03","close":13431.1016},{"date":"2018-01-04","close":13577.4863},{"date":"2018-01-05","close":13540.8906},{"date":"2018-01-08","close":13650.6826},{"date":"2018-01-09","close":13760.4736},{"date":"2018-01-10","close":13797.0684},{"date":"2018-01-11","close":14199.6367},{"date":"2018-01-12","close":14126.4443},{"date":"2018-01-15","close":14199.6367},{"date":"2018-01-16","close":14272.8291},{"date":"2018-01-17","close":14163.04},{"date":"2018-01-18","close":14272.8291},{"date":"2018-01-19","close":14236.2344},{"date":"2018-01-22","close":14309.4268},{"date":"2018-01-23","close":14236.2344},{"date":"2018-01-24","close":14529.0078},{"date":"2018-01-25","close":14565.6055},{"date":"2018-01-26","close":14455.8135},{"date":"2018-01-29","close":14602.2041},{"date":"2018-01-30","close":14455.8135},{"date":"2018-01-31","close":14492.4141},{"date":"2018-02-01","close":14529.0078},{"date":"2018-02-02","close":14565.6055},{"date":"2018-02-05","close":14638.7998},{"date":"2018-02-06","close":14602.2041},{"date":"2018-02-07","close":14126.4443},{"date":"2018-02-08","close":14272.8291},{"date":"2018-02-09","close":14638.7998},{"date":"2018-02-12","close":14272.8291},{"date":"2018-02-13","close":14346.0244},{"date":"2018-02-14","close":14089.8447},{"date":"2018-02-19","close":14419.2178},{"date":"2018-02-20","close":14272.8291},{"date":"2018-02-21","close":14748.5928},{"date":"2018-02-22","close":14529.0078},{"date":"2018-02-23","close":14675.3984},{"date":"2018-02-26","close":14455.8135},{"date":"2018-02-27","close":14565.6055},{"date":"2018-02-28","close":14565.6055},{"date":"2018-03-02","close":14346.0244},{"date":"2018-03-05","close":14272.8291},{"date":"2018-03-06","close":14236.2344},{"date":"2018-03-07","close":13980.0527},{"date":"2018-03-08","close":14089.8447},{"date":"2018-03-09","close":14382.6211},{"date":"2018-03-12","close":14455.8135},{"date":"2018-03-13","close":14089.8447},{"date":"2018-03-14","close":14126.4443},{"date":"2018-03-15","close":13723.876},{"date":"2018-03-16","close":13723.876},{"date":"2018-03-19","close":13797.0684},{"date":"2018-03-20","close":13723.876},{"date":"2018-03-21","close":13723.876},{"date":"2018-03-22","close":13650.6826},{"date":"2018-03-23","close":13540.8906},{"date":"2018-03-26","close":13357.9062},{"date":"2018-03-27","close":13431.1016},{"date":"2018-03-28","close":13687.2773},{"date":"2018-03-29","close":13833.667},{"date":"2018-03-30","close":13650.6826},{"date":"2018-04-02","close":13577.4863},{"date":"2018-04-03","close":13650.6826},{"date":"2018-04-04","close":13614.084},{"date":"2018-04-05","close":13650.6826},{"date":"2018-04-06","close":13504.292},{"date":"2018-04-09","close":13431.1016},{"date":"2018-04-10","close":13504.292},{"date":"2018-04-11","close":13431.1016},{"date":"2018-04-12","close":13321.3076},{"date":"2018-04-13","close":13101.7246},{"date":"2018-04-16","close":13138.3232},{"date":"2018-04-17","close":13138.3232},{"date":"2018-04-18","close":13138.3232},{"date":"2018-04-19","close":13028.5322},{"date":"2018-04-20","close":12991.9355},{"date":"2018-04-23","close":12918.7402},{"date":"2018-04-24","close":12882.1445},{"date":"2018-04-25","close":12955.3369},{"date":"2018-04-26","close":13028.5322},{"date":"2018-04-27","close":13101.7246},{"date":"2018-04-30","close":13394.502},{"date":"2018-05-02","close":13540.8906},{"date":"2018-05-03","close":13577.4863},{"date":"2018-05-04","close":13431.1016},{"date":"2018-05-08","close":13394.502},{"date":"2018-05-09","close":13357.9062},{"date":"2018-05-10","close":13431.1016},{"date":"2018-05-11","close":13467.6953},{"date":"2018-05-14","close":13431.1016},{"date":"2018-05-15","close":13357.9062},{"date":"2018-05-16","close":13394.502},{"date":"2018-05-17","close":13321.3076},{"date":"2018-05-18","close":13504.292},{"date":"2018-05-21","close":13577.4863},{"date":"2018-05-23","close":13504.292},{"date":"2018-05-24","close":13540.8906},{"date":"2018-05-25","close":13614.084},{"date":"2018-05-28","close":13357.9062},{"date":"2018-05-29","close":13284.7109},{"date":"2018-05-30","close":13357.9062},{"date":"2018-05-31","close":13138.3232},{"date":"2018-06-01","close":13321.3076},{"date":"2018-06-04","close":13211.5176},{"date":"2018-06-05","close":12955.3369},{"date":"2018-06-07","close":12955.3369},{"date":"2018-06-08","close":12991.9355},{"date":"2018-06-11","close":13284.7109},{"date":"2018-06-12","close":13431.1016},{"date":"2018-06-14","close":13138.3232},{"date":"2018-06-15","close":13138.3232},{"date":"2018-06-18","close":13248.1152},{"date":"2018-06-19","close":12918.7402},{"date":"2018-06-20","close":12845.5469},{"date":"2018-06-21","close":12808.9502},{"date":"2018-06-22","close":12882.1445},{"date":"2018-06-25","close":13174.9209},{"date":"2018-06-26","close":13065.1289},{"date":"2018-06-27","close":12991.9355},{"date":"2018-06-28","close":13028.5322},{"date":"2018-06-29","close":12808.9502},{"date":"2018-07-02","close":12699.1602},{"date":"2018-07-03","close":12735.7578},{"date":"2018-07-04","close":12699.1602},{"date":"2018-07-05","close":12808.9502},{"date":"2018-07-06","close":13174.9209},{"date":"2018-07-09","close":13284.7109},{"date":"2018-07-10","close":13138.3232},{"date":"2018-07-11","close":13138.3232},{"date":"2018-07-12","close":13138.3232},{"date":"2018-07-13","close":13174.9209},{"date":"2018-07-16","close":13321.3076},{"date":"2018-07-17","close":13248.1152},{"date":"2018-07-18","close":13028.5322},{"date":"2018-07-19","close":12918.7402},{"date":"2018-07-20","close":13174.9209},{"date":"2018-07-23","close":13321.3076},{"date":"2018-07-24","close":13467.6953},{"date":"2018-07-25","close":13467.6953},{"date":"2018-07-26","close":13504.292},{"date":"2018-07-27","close":13614.084},{"date":"2018-07-30","close":13540.8906},{"date":"2018-07-31","close":13540.8906},{"date":"2018-08-01","close":13650.6826},{"date":"2018-08-02","close":13394.502},{"date":"2018-08-03","close":13760.4736},{"date":"2018-08-06","close":13760.4736},{"date":"2018-08-07","close":13650.6826},{"date":"2018-08-08","close":13577.4863},{"date":"2018-08-09","close":13797.0684},{"date":"2018-08-10","close":13797.0684},{"date":"2018-08-13","close":13870.2617},{"date":"2018-08-14","close":13650.6826},{"date":"2018-08-16","close":13577.4863},{"date":"2018-08-17","close":13504.292},{"date":"2018-08-20","close":13687.2773},{"date":"2018-08-21","close":13614.084},{"date":"2018-08-22","close":13614.084},{"date":"2018-08-23","close":13357.9062},{"date":"2018-08-24","close":13357.9062},{"date":"2018-08-27","close":13284.7109},{"date":"2018-08-28","close":13357.9062},{"date":"2018-08-29","close":13321.3076},{"date":"2018-08-30","close":13211.5176},{"date":"2018-08-31","close":13321.3076},{"date":"2018-09-03","close":12991.9355},{"date":"2018-09-04","close":12845.5469},{"date":"2018-09-05","close":12882.1445},{"date":"2018-09-06","close":12735.7578},{"date":"2018-09-07","close":12845.5469},{"date":"2018-09-10","close":12662.5635},{"date":"2018-09-11","close":12625.9648},{"date":"2018-09-12","close":12735.7578},{"date":"2018-09-13","close":12808.9502},{"date":"2018-09-14","close":13065.1289},{"date":"2018-09-17","close":13101.7246},{"date":"2018-09-18","close":13101.7246},{"date":"2018-09-19","close":13138.3232},{"date":"2018-09-20","close":13028.5322},{"date":"2018-09-21","close":13248.1152},{"date":"2018-09-27","close":13174.9209},{"date":"2018-09-28","close":13174.9209},{"date":"2018-10-01","close":12955.3369},{"date":"2018-10-02","close":13138.3232},{"date":"2018-10-04","close":13065.1289},{"date":"2018-10-05","close":13174.9209},{"date":"2018-10-08","close":13248.1152},{"date":"2018-10-10","close":13248.1152},{"date":"2018-10-11","close":12808.9502},{"date":"2018-10-12","close":12516.1738},{"date":"2018-10-15","close":12625.9648},{"date":"2018-10-16","close":12589.3662},{"date":"2018-10-17","close":12772.3545},{"date":"2018-10-18","close":12735.7578},{"date":"2018-10-19","close":12516.1738},{"date":"2018-10-22","close":12699.1602},{"date":"2018-10-23","close":12333.1895},{"date":"2018-10-24","close":12845.5469},{"date":"2018-10-25","close":12955.3369},{"date":"2018-10-26","close":13065.1289},{"date":"2018-10-29","close":12955.3369},{"date":"2018-10-30","close":12442.9805},{"date":"2018-10-31","close":12369.7861},{"date":"2018-11-01","close":12259.9941},{"date":"2018-11-02","close":12223.3975},{"date":"2018-11-05","close":11820.8311},{"date":"2018-11-06","close":12003.8154},{"date":"2018-11-07","close":11271.876},{"date":"2018-11-08","close":11528.0547},{"date":"2018-11-09","close":11564.6514},{"date":"2018-11-12","close":11857.4277},{"date":"2018-11-13","close":11784.2334},{"date":"2018-11-14","close":11930.6221},{"date":"2018-11-15","close":12003.8154},{"date":"2018-11-16","close":12150.2041},{"date":"2018-11-19","close":12150.2041},{"date":"2018-11-20","close":12186.8008},{"date":"2018-11-21","close":12113.6074},{"date":"2018-11-22","close":11930.6221},{"date":"2018-11-23","close":12003.8154},{"date":"2018-11-26","close":12259.9941},{"date":"2018-11-27","close":12113.6074},{"date":"2018-11-28","close":12186.8008},{"date":"2018-11-29","close":12333.1895},{"date":"2018-11-30","close":12369.7861},{"date":"2018-12-03","close":12479.5762},{"date":"2018-12-04","close":12296.5918},{"date":"2018-12-05","close":12040.4141},{"date":"2018-12-06","close":12296.5918},{"date":"2018-12-07","close":12113.6074},{"date":"2018-12-10","close":11820.8311},{"date":"2018-12-11","close":11747.6377},{"date":"2018-12-12","close":12150.2041},{"date":"2018-12-13","close":12150.2041},{"date":"2018-12-14","close":12442.9805},{"date":"2018-12-17","close":12479.5762},{"date":"2018-12-18","close":12808.9502},{"date":"2018-12-19","close":12845.5469},{"date":"2018-12-20","close":12735.7578},{"date":"2018-12-21","close":12662.5635},{"date":"2018-12-24","close":12589.3662},{"date":"2018-12-26","close":12406.3828},{"date":"2018-12-27","close":12294.6143},{"date":"2018-12-28","close":12369.1279},{"date":"2019-01-02","close":12555.4092},{"date":"2019-01-03","close":12443.6406},{"date":"2019-01-04","close":12480.8955},{"date":"2019-01-07","close":12369.1279},{"date":"2019-01-08","close":12443.6406},{"date":"2019-01-09","close":12145.5879},{"date":"2019-01-10","close":11847.5381},{"date":"2019-01-11","close":11922.0488},{"date":"2019-01-14","close":11623.999},{"date":"2019-01-15","close":11586.7432},{"date":"2019-01-16","close":11661.2549},{"date":"2019-01-17","close":11922.0488},{"date":"2019-01-18","close":12033.8193},{"date":"2019-01-21","close":11698.5127},{"date":"2019-01-22","close":11810.2803},{"date":"2019-01-23","close":11922.0488},{"date":"2019-01-24","close":11810.2803},{"date":"2019-01-25","close":11884.793},{"date":"2019-01-28","close":11996.5635},{"date":"2019-01-29","close":12071.0752},{"date":"2019-01-30","close":11884.793},{"date":"2019-01-31","close":11996.5635},{"date":"2019-02-01","close":11922.0488},{"date":"2019-02-07","close":11922.0488},{"date":"2019-02-08","close":11847.5381},{"date":"2019-02-11","close":11661.2549},{"date":"2019-02-12","close":11847.5381},{"date":"2019-02-13","close":11884.793},{"date":"2019-02-14","close":12033.8193},{"date":"2019-02-15","close":11959.3076},{"date":"2019-02-18","close":11959.3076},{"date":"2019-02-19","close":11959.3076},{"date":"2019-02-20","close":11847.5381},{"date":"2019-02-21","close":11996.5635},{"date":"2019-02-22","close":12033.8193},{"date":"2019-02-25","close":12071.0752},{"date":"2019-02-26","close":12033.8193},{"date":"2019-02-27","close":12294.6143},{"date":"2019-02-28","close":12145.5879},{"date":"2019-03-04","close":12071.0752},{"date":"2019-03-05","close":12220.1025},{"date":"2019-03-06","close":12294.6143},{"date":"2019-03-07","close":12145.5879},{"date":"2019-03-08","close":11922.0488},{"date":"2019-03-11","close":12071.0752},{"date":"2019-03-12","close":12182.8438},{"date":"2019-03-13","close":12182.8438},{"date":"2019-03-14","close":12331.8711},{"date":"2019-03-15","close":12406.3838},{"date":"2019-03-18","close":12518.1523},{"date":"2019-03-19","close":12480.8955},{"date":"2019-03-20","close":12667.1787},{"date":"2019-03-21","close":12220.1025},{"date":"2019-03-22","close":11959.3076},{"date":"2019-03-25","close":11773.0244},{"date":"2019-03-26","close":11884.793},{"date":"2019-03-27","close":11773.0244},{"date":"2019-03-28","close":11549.4873},{"date":"2019-03-29","close":11586.7432},{"date":"2019-04-01","close":11847.5381},{"date":"2019-04-02","close":11884.793},{"date":"2019-04-03","close":12145.5879},{"date":"2019-04-04","close":12369.1279},{"date":"2019-04-05","close":12145.5879},{"date":"2019-04-08","close":12220.1025},{"date":"2019-04-09","close":12406.3838},{"date":"2019-04-10","close":12406.3838},{"date":"2019-04-11","close":12555.4092},{"date":"2019-04-12","close":12294.6143},{"date":"2019-04-15","close":12369.1279},{"date":"2019-04-16","close":12331.8711},{"date":"2019-04-17","close":12406.3838},{"date":"2019-04-18","close":12294.6143},{"date":"2019-04-19","close":12629.9219},{"date":"2019-04-22","close":12555.4092},{"date":"2019-04-23","close":12555.4092},{"date":"2019-04-24","close":12331.8711},{"date":"2019-04-25","close":12778.9482},{"date":"2019-04-26","close":12406.3838},{"date":"2019-04-29","close":12853.459},{"date":"2019-04-30","close":12704.4336},{"date":"2019-05-02","close":12778.9482},{"date":"2019-05-03","close":12704.4336},{"date":"2019-05-07","close":12629.9219},{"date":"2019-05-08","close":12778.9482},{"date":"2019-05-09","close":12406.3838},{"date":"2019-05-10","close":12443.6406},{"date":"2019-05-13","close":12257.3584},{"date":"2019-05-14","close":12294.6143},{"date":"2019-05-15","close":12518.1523},{"date":"2019-05-16","close":12555.4092},{"date":"2019-05-17","close":12443.6406},{"date":"2019-05-20","close":12443.6406},{"date":"2019-05-21","close":12369.1279},{"date":"2019-05-22","close":12518.1523},{"date":"2019-05-23","close":12555.4092},{"date":"2019-05-24","close":12592.666},{"date":"2019-05-27","close":12667.1787},{"date":"2019-05-28","close":12592.666},{"date":"2019-05-29","close":12369.1279},{"date":"2019-05-30","close":12331.8711},{"date":"2019-05-31","close":12033.8193},{"date":"2019-06-03","close":12443.6406},{"date":"2019-06-04","close":12406.3838},{"date":"2019-06-05","close":12369.1279},{"date":"2019-06-07","close":12257.3584},{"date":"2019-06-10","close":12518.1523},{"date":"2019-06-11","close":12741.6904},{"date":"2019-06-12","close":12555.4092},{"date":"2019-06-13","close":13002.4883},{"date":"2019-06-14","close":12518.1523},{"date":"2019-06-17","close":12518.1523},{"date":"2019-06-18","close":12480.8955},{"date":"2019-06-19","close":12518.1523},{"date":"2019-06-20","close":12704.4336},{"date":"2019-06-21","close":12592.666},{"date":"2019-06-24","close":12741.6904},{"date":"2019-06-25","close":12704.4336},{"date":"2019-06-26","close":12629.9219},{"date":"2019-06-27","close":12927.9746},{"date":"2019-06-28","close":12778.9482},{"date":"2019-07-01","close":12667.1787},{"date":"2019-07-02","close":12480.8955},{"date":"2019-07-03","close":12443.6406},{"date":"2019-07-04","close":12480.8955},{"date":"2019-07-05","close":12592.666},{"date":"2019-07-08","close":12257.3584},{"date":"2019-07-09","close":11474.9727},{"date":"2019-07-10","close":11437.7178},{"date":"2019-07-11","close":11773.0244},{"date":"2019-07-12","close":11661.2549},{"date":"2019-07-15","close":11623.999},{"date":"2019-07-16","close":11661.2549},{"date":"2019-07-17","close":11623.999},{"date":"2019-07-18","close":11698.5127},{"date":"2019-07-19","close":11996.5635},{"date":"2019-07-22","close":11847.5381},{"date":"2019-07-23","close":12033.8193},{"date":"2019-07-24","close":11959.3076},{"date":"2019-07-25","close":11847.5381},{"date":"2019-07-26","close":11810.2803},{"date":"2019-07-29","close":11661.2549},{"date":"2019-07-30","close":11661.2549},{"date":"2019-07-31","close":11549.4873},{"date":"2019-08-01","close":11586.7432},{"date":"2019-08-02","close":11363.2041},{"date":"2019-08-05","close":11363.2041},{"date":"2019-08-06","close":11400.4609},{"date":"2019-08-07","close":11214.1777},{"date":"2019-08-08","close":11363.2041},{"date":"2019-08-09","close":11288.6914},{"date":"2019-08-12","close":11139.666},{"date":"2019-08-13","close":10729.8447},{"date":"2019-08-14","close":10767.1016},{"date":"2019-08-16","close":10245.5127},{"date":"2019-08-19","close":10431.7939},{"date":"2019-08-20","close":10394.5381},{"date":"2019-08-21","close":10729.8447},{"date":"2019-08-22","close":11027.8955},{"date":"2019-08-23","close":10916.127},{"date":"2019-08-26","close":10990.6387},{"date":"2019-08-27","close":10767.1016},{"date":"2019-08-28","close":11176.9229},{"date":"2019-08-29","close":11176.9229},{"date":"2019-08-30","close":10990.6387},{"date":"2019-09-02","close":10953.3848},{"date":"2019-09-03","close":10878.8711},{"date":"2019-09-04","close":10655.332},{"date":"2019-09-05","close":10655.332},{"date":"2019-09-06","close":10506.3066},{"date":"2019-09-09","close":10357.2812},{"date":"2019-09-10","close":10394.5381},{"date":"2019-09-11","close":10506.3066},{"date":"2019-09-16","close":10692.5879},{"date":"2019-09-17","close":10618.0762},{"date":"2019-09-18","close":10692.5879},{"date":"2019-09-19","close":10655.332},{"date":"2019-09-20","close":10878.8711},{"date":"2019-09-23","close":10767.1016},{"date":"2019-09-24","close":10878.8711},{"date":"2019-09-25","close":10729.8447},{"date":"2019-09-26","close":10618.0762},{"date":"2019-09-27","close":10469.0498},{"date":"2019-09-30","close":10655.332},{"date":"2019-10-01","close":10729.8447},{"date":"2019-10-02","close":10469.0498},{"date":"2019-10-04","close":10431.7939},{"date":"2019-10-07","close":10431.7939},{"date":"2019-10-08","close":10208.2549},{"date":"2019-10-10","close":10171.0},{"date":"2019-10-11","close":10320.0244},{"date":"2019-10-14","close":10431.7939},{"date":"2019-10-15","close":10469.0498},{"date":"2019-10-16","close":10841.6152},{"date":"2019-10-17","close":10580.8184},{"date":"2019-10-18","close":10245.5127},{"date":"2019-10-21","close":10171.0},{"date":"2019-10-22","close":10133.7441},{"date":"2019-10-23","close":10059.2285},{"date":"2019-10-24","close":10059.2285},{"date":"2019-10-25","close":10171.0},{"date":"2019-10-28","close":10245.5127},{"date":"2019-10-29","close":10096.4873},{"date":"2019-10-30","close":9984.7168},{"date":"2019-10-31","close":9910.2041},{"date":"2019-11-01","close":9872.9473},{"date":"2019-11-04","close":10021.9727},{"date":"2019-11-05","close":10282.7695},{"date":"2019-11-06","close":10282.7695},{"date":"2019-11-07","close":10245.5127},{"date":"2019-11-08","close":10245.5127},{"date":"2019-11-11","close":10208.2549},{"date":"2019-11-12","close":10208.2549},{"date":"2019-11-13","close":10282.7695},{"date":"2019-11-14","close":10394.5381},{"date":"2019-11-15","close":10543.5635},{"date":"2019-11-18","close":10469.0498},{"date":"2019-11-19","close":10506.3066},{"date":"2019-11-20","close":10431.7939},{"date":"2019-11-21","close":10394.5381},{"date":"2019-11-22","close":10357.2812},{"date":"2019-11-25","close":10729.8447},{"date":"2019-11-26","close":10767.1016},{"date":"2019-11-27","close":10878.8711},{"date":"2019-11-28","close":10804.3574},{"date":"2019-11-29","close":10692.5879},{"date":"2019-12-02","close":10767.1016},{"date":"2019-12-03","close":10618.0762},{"date":"2019-12-04","close":10655.332},{"date":"2019-12-05","close":10618.0762},{"date":"2019-12-06","close":10655.332},{"date":"2019-12-09","close":10431.7939},{"date":"2019-12-10","close":10431.7939},{"date":"2019-12-11","close":10431.7939},{"date":"2019-12-12","close":10506.3066},{"date":"2019-12-13","close":10543.5635},{"date":"2019-12-16","close":10618.0762},{"date":"2019-12-17","close":10804.3574},{"date":"2019-12-18","close":10506.3066},{"date":"2019-12-19","close":10655.332},{"date":"2019-12-20","close":10729.8447},{"date":"2019-12-23","close":10618.0762},{"date":"2019-12-24","close":10618.0762},{"date":"2019-12-26","close":10767.1016},{"date":"2019-12-27","close":10805.2832},{"date":"2019-12-30","close":10996.1885},{"date":"2020-01-02","close":10690.7393},{"date":"2020-01-03","close":10614.377},{"date":"2020-01-06","close":10614.377},{"date":"2020-01-07","close":10652.5586},{"date":"2020-01-08","close":10461.6523},{"date":"2020-01-09","close":10423.4727},{"date":"2020-01-10","close":10461.6523},{"date":"2020-01-13","close":10499.834},{"date":"2020-01-14","close":10461.6523},{"date":"2020-01-15","close":10690.7393},{"date":"2020-01-16","close":10614.377},{"date":"2020-01-17","close":10614.377},{"date":"2020-01-20","close":10576.1953},{"date":"2020-01-21","close":10576.1953},{"date":"2020-01-22","close":10538.0156},{"date":"2020-01-23","close":10499.834},{"date":"2020-01-28","close":10194.3838},{"date":"2020-01-29","close":10118.0205},{"date":"2020-01-30","close":9965.2949},{"date":"2020-01-31","close":10118.0205},{"date":"2020-02-03","close":10041.6602},{"date":"2020-02-04","close":9888.9346},{"date":"2020-02-05","close":10003.4766},{"date":"2020-02-06","close":10118.0205},{"date":"2020-02-07","close":10041.6602},{"date":"2020-02-10","close":10003.4766},{"date":"2020-02-11","close":10385.292},{"date":"2020-02-12","close":10270.7451},{"date":"2020-02-13","close":10079.8408},{"date":"2020-02-14","close":9888.9346},{"date":"2020-02-17","close":10118.0205},{"date":"2020-02-18","close":10079.8408},{"date":"2020-02-19","close":9850.7529},{"date":"2020-02-20","close":9774.3906},{"date":"2020-02-21","close":9736.21},{"date":"2020-02-24","close":9507.1221},{"date":"2020-02-25","close":9468.9404},{"date":"2020-02-26","close":9583.4834},{"date":"2020-02-27","close":9507.1221},{"date":"2020-02-28","close":9354.3975},{"date":"2020-03-02","close":9507.1221},{"date":"2020-03-03","close":9659.8477},{"date":"2020-03-04","close":9392.5791},{"date":"2020-03-05","close":9278.0342},{"date":"2020-03-06","close":8781.6777},{"date":"2020-03-09","close":8781.6777},{"date":"2020-03-10","close":8208.9609},{"date":"2020-03-11","close":8247.1426},{"date":"2020-03-12","close":8247.1426},{"date":"2020-03-13","close":7605.6978},{"date":"2020-03-16","close":7750.7856},{"date":"2020-03-17","close":7613.3335},{"date":"2020-03-18","close":6948.9805},{"date":"2020-03-19","close":6108.9937},{"date":"2020-03-20","close":6612.9858},{"date":"2020-03-23","close":5719.5459},{"date":"2020-03-24","close":6101.3574},{"date":"2020-03-25","close":6742.8018},{"date":"2020-03-26","close":6551.8965},{"date":"2020-03-27","close":6559.5327},{"date":"2020-03-30","close":6422.0801},{"date":"2020-03-31","close":6528.9868},{"date":"2020-04-01","close":6567.168},{"date":"2020-04-02","close":6681.7124},{"date":"2020-04-03","close":6895.5273},{"date":"2020-04-06","close":7025.3433},{"date":"2020-04-07","close":7300.2485},{"date":"2020-04-08","close":7300.2485},{"date":"2020-04-09","close":7475.8818},{"date":"2020-04-10","close":8056.2354},{"date":"2020-04-13","close":7674.4238},{"date":"2020-04-14","close":7605.6978},{"date":"2020-04-16","close":7315.52},{"date":"2020-04-17","close":7437.7002},{"date":"2020-04-20","close":7452.9727},{"date":"2020-04-21","close":7323.1567},{"date":"2020-04-22","close":7269.7026},{"date":"2020-04-23","close":7368.9751},{"date":"2020-04-24","close":7185.7041},{"date":"2020-04-27","close":7323.1567},{"date":"2020-04-28","close":7529.3354},{"date":"2020-04-29","close":7712.6055},{"date":"2020-05-04","close":7430.0635},{"date":"2020-05-06","close":7460.6099},{"date":"2020-05-07","close":7514.0625},{"date":"2020-05-08","close":7712.6055},{"date":"2020-05-11","close":7865.3306},{"date":"2020-05-12","close":7452.9727},{"date":"2020-05-13","close":7407.1558},{"date":"2020-05-14","close":7208.6128},{"date":"2020-05-15","close":7262.0664},{"date":"2020-05-18","close":7460.6099},{"date":"2020-05-19","close":7827.1489},{"date":"2020-05-20","close":7750.7856},{"date":"2020-05-21","close":7750.7856},{"date":"2020-05-22","close":7544.6084},{"date":"2020-05-25","close":7674.4238},{"date":"2020-05-26","close":7827.1489},{"date":"2020-05-27","close":8018.0537},{"date":"2020-05-28","close":7827.1489},{"date":"2020-05-29","close":7712.6055},{"date":"2020-06-01","close":7941.6924},{"date":"2020-06-02","close":8208.9609},{"date":"2020-06-03","close":8438.0479},{"date":"2020-06-04","close":8323.5049},{"date":"2020-06-05","close":8552.5918},{"date":"2020-06-08","close":8705.3164},{"date":"2020-06-09","close":8628.9541},{"date":"2020-06-10","close":8667.1348},{"date":"2020-06-11","close":8361.6855},{"date":"2020-06-12","close":8094.4165},{"date":"2020-06-15","close":7636.2417},{"date":"2020-06-16","close":8399.8672},{"date":"2020-06-17","close":8476.2295},{"date":"2020-06-18","close":9125.3105},{"date":"2020-06-19","close":8705.3164},{"date":"2020-06-22","close":8476.2295},{"date":"2020-06-23","close":8705.3164},{"date":"2020-06-24","close":8781.6777},{"date":"2020-06-25","close":8552.5918},{"date":"2020-06-26","close":8514.4102},{"date":"2020-06-29","close":9354.3975},{"date":"2020-06-30","close":9888.9346},{"date":"2020-07-01","close":10194.3838},{"date":"2020-07-02","close":9927.1162},{"date":"2020-07-03","close":9698.0293},{"date":"2020-07-06","close":10652.5586},{"date":"2020-07-07","close":10843.4639},{"date":"2020-07-08","close":10538.0156},{"date":"2020-07-09","close":9850.7529},{"date":"2020-07-10","close":9545.3018},{"date":"2020-07-13","close":9774.3906},{"date":"2020-07-14","close":9545.3018},{"date":"2020-07-15","close":9316.2148},{"date":"2020-07-16","close":9087.1289},{"date":"2020-07-17","close":9239.8535},{"date":"2020-07-20","close":8896.2227},{"date":"2020-07-21","close":8934.4033},{"date":"2020-07-22","close":9010.7666},{"date":"2020-07-23","close":8705.3164},{"date":"2020-07-24","close":8628.9541},{"date":"2020-07-27","close":8896.2227},{"date":"2020-07-28","close":8858.042},{"date":"2020-07-29","close":8667.1348},{"date":"2020-07-30","close":11263.457},{"date":"2020-07-31","close":10919.8262},{"date":"2020-08-03","close":10919.8262},{"date":"2020-08-04","close":10919.8262},{"date":"2020-08-05","close":10652.5586},{"date":"2020-08-06","close":10423.4727},{"date":"2020-08-07","close":10652.5586},{"date":"2020-08-10","close":10652.5586},{"date":"2020-08-11","close":10843.4639},{"date":"2020-08-12","close":10652.5586},{"date":"2020-08-13","close":10461.6523},{"date":"2020-08-14","close":10652.5586},{"date":"2020-08-18","close":10232.5645},{"date":"2020-08-19","close":10614.377},{"date":"2020-08-20","close":10041.6602},{"date":"2020-08-21","close":10079.8408},{"date":"2020-08-24","close":10347.1084},{"date":"2020-08-25","close":13439.7881},{"date":"2020-08-26","close":12485.2549},{"date":"2020-08-27","close":12027.082},{"date":"2020-08-28","close":11568.9072},{"date":"2020-08-31","close":11759.8125},{"date":"2020-09-01","close":11721.6328},{"date":"2020-09-02","close":12141.626},{"date":"2020-09-03","close":12065.2627},{"date":"2020-09-04","close":11759.8125},{"date":"2020-09-07","close":11912.5391},{"date":"2020-09-08","close":12637.9824},{"date":"2020-09-09","close":12714.3438},{"date":"2020-09-10","close":12332.5312},{"date":"2020-09-11","close":11797.9941},{"date":"2020-09-14","close":12332.5312},{"date":"2020-09-15","close":12141.626},{"date":"2020-09-16","close":12027.082},{"date":"2020-09-17","close":12294.3506},{"date":"2020-09-18","close":12217.9873},{"date":"2020-09-21","close":12332.5312},{"date":"2020-09-22","close":14050.6865},{"date":"2020-09-23","close":12714.3438},{"date":"2020-09-24","close":11759.8125},{"date":"2020-09-25","close":11912.5391},{"date":"2020-09-28","close":12637.9824},{"date":"2020-09-29","close":12790.7051},{"date":"2020-10-05","close":12905.251},{"date":"2020-10-06","close":13210.7002},{"date":"2020-10-07","close":13325.2461},{"date":"2020-10-08","close":13096.1562},{"date":"2020-10-12","close":12828.8867},{"date":"2020-10-13","close":12867.0684},{"date":"2020-10-14","close":12447.0742},{"date":"2020-10-15","close":12561.6201},{"date":"2020-10-16","close":12485.2549},{"date":"2020-10-19","close":12523.4375},{"date":"2020-10-20","close":12485.2549},{"date":"2020-10-21","close":12752.5254},{"date":"2020-10-22","close":13134.3359},{"date":"2020-10-23","close":12790.7051},{"date":"2020-10-26","close":12027.082},{"date":"2020-10-27","close":12027.082},{"date":"2020-10-28","close":12217.9873},{"date":"2020-10-29","close":11874.3574},{"date":"2020-10-30","close":11378.002},{"date":"2020-11-02","close":11454.3643},{"date":"2020-11-03","close":11797.9941},{"date":"2020-11-04","close":11721.6328},{"date":"2020-11-05","close":11912.5391},{"date":"2020-11-06","close":11836.1768},{"date":"2020-11-09","close":12027.082},{"date":"2020-11-10","close":12179.8066},{"date":"2020-11-11","close":12103.4434},{"date":"2020-11-12","close":11874.3574},{"date":"2020-11-13","close":11874.3574},{"date":"2020-11-16","close":12179.8066},{"date":"2020-11-17","close":12217.9873},{"date":"2020-11-18","close":12447.0742},{"date":"2020-11-19","close":12370.7129},{"date":"2020-11-20","close":12027.082},{"date":"2020-11-23","close":11988.9014},{"date":"2020-11-24","close":11912.5391},{"date":"2020-11-25","close":12103.4434},{"date":"2020-11-26","close":12103.4434},{"date":"2020-11-27","close":12637.9824},{"date":"2020-11-30","close":12370.7129},{"date":"2020-12-01","close":12294.3506},{"date":"2020-12-02","close":12256.1699},{"date":"2020-12-03","close":12294.3506},{"date":"2020-12-04","close":12141.626},{"date":"2020-12-07","close":11912.5391},{"date":"2020-12-08","close":11683.4512},{"date":"2020-12-09","close":11836.1768},{"date":"2020-12-10","close":11874.3574},{"date":"2020-12-11","close":11988.9014},{"date":"2020-12-14","close":11836.1768},{"date":"2020-12-15","close":11607.0889},{"date":"2020-12-16","close":11721.6328},{"date":"2020-12-17","close":11568.9072},{"date":"2020-12-18","close":11568.9072},{"date":"2020-12-21","close":11339.8213},{"date":"2020-12-22","close":10881.6455},{"date":"2020-12-23","close":10881.6455},{"date":"2020-12-24","close":10958.0068},{"date":"2020-12-28","close":11187.0947},{"date":"2020-12-29","close":11305.6865},{"date":"2020-12-30","close":11582.3984},{"date":"2021-01-04","close":11384.7471},{"date":"2021-01-05","close":11305.6865},{"date":"2021-01-06","close":11345.2168},{"date":"2021-01-07","close":11463.8086},{"date":"2021-01-08","close":11859.1104},{"date":"2021-01-11","close":11661.458},{"date":"2021-01-12","close":11463.8086},{"date":"2021-01-13","close":11582.3984},{"date":"2021-01-14","close":11700.9883},{"date":"2021-01-15","close":11700.9883},{"date":"2021-01-18","close":11740.5205},{"date":"2021-01-19","close":12214.8838},{"date":"2021-01-20","close":12135.8252},{"date":"2021-01-21","close":13124.084},{"date":"2021-01-22","close":12728.7793},{"date":"2021-01-25","close":13400.7959},{"date":"2021-01-26","close":12886.9004},{"date":"2021-01-27","close":13440.3262},{"date":"2021-01-28","close":12886.9004},{"date":"2021-01-29","close":12531.127},{"date":"2021-02-01","close":13084.5537},{"date":"2021-02-02","close":14389.0547},{"date":"2021-02-03","close":16286.5156},{"date":"2021-02-04","close":16721.3457},{"date":"2021-02-05","close":16958.5273},{"date":"2021-02-08","close":16958.5273},{"date":"2021-02-09","close":16009.8018},{"date":"2021-02-10","close":17551.4863},{"date":"2021-02-15","close":16681.8164},{"date":"2021-02-16","close":16642.2871},{"date":"2021-02-17","close":16998.0605},{"date":"2021-02-18","close":17551.4863},{"date":"2021-02-19","close":16998.0605},{"date":"2021-02-22","close":17670.0762},{"date":"2021-02-23","close":17709.6074},{"date":"2021-02-24","close":14309.9951},{"date":"2021-02-25","close":14230.9346},{"date":"2021-02-26","close":13637.9775},{"date":"2021-03-02","close":13954.2207},{"date":"2021-03-03","close":14072.8125},{"date":"2021-03-04","close":13677.5098},{"date":"2021-03-05","close":13440.3262},{"date":"2021-03-08","close":13242.6738},{"date":"2021-03-09","close":13400.7959},{"date":"2021-03-10","close":13440.3262},{"date":"2021-03-11","close":13677.5098},{"date":"2021-03-12","close":13914.6914},{"date":"2021-03-15","close":13519.3867},{"date":"2021-03-16","close":13558.918},{"date":"2021-03-17","close":13440.3262},{"date":"2021-03-18","close":13440.3262},{"date":"2021-03-19","close":14230.9346},{"date":"2021-03-22","close":14389.0547},{"date":"2021-03-23","close":14270.4639},{"date":"2021-03-24","close":14151.8721},{"date":"2021-03-25","close":14191.4033},{"date":"2021-03-26","close":14823.8896},{"date":"2021-03-29","close":15061.0713},{"date":"2021-03-30","close":15021.542},{"date":"2021-03-31","close":14626.2363},{"date":"2021-04-01","close":14389.0547},{"date":"2021-04-02","close":14230.9346},{"date":"2021-04-05","close":14191.4033},{"date":"2021-04-06","close":14191.4033},{"date":"2021-04-07","close":14547.1758},{"date":"2021-04-08","close":14626.2363},{"date":"2021-04-09","close":14586.7061},{"date":"2021-04-12","close":14586.7061},{"date":"2021-04-13","close":14784.3574},{"date":"2021-04-14","close":15021.542},{"date":"2021-04-15","close":14942.4805},{"date":"2021-04-16","close":14705.2979},{"date":"2021-04-19","close":14902.9482},{"date":"2021-04-20","close":14784.3574},{"date":"2021-04-21","close":14468.1152},{"date":"2021-04-22","close":14389.0547},{"date":"2021-04-23","close":14586.7061},{"date":"2021-04-26","close":14626.2363},{"date":"2021-04-27","close":15495.9053},{"date":"2021-04-28","close":15456.375},{"date":"2021-04-29","close":15179.6611},{"date":"2021-04-30","close":14705.2979},{"date":"2021-05-03","close":14428.585},{"date":"2021-05-04","close":14468.1152},{"date":"2021-05-06","close":14626.2363},{"date":"2021-05-07","close":14902.9482},{"date":"2021-05-10","close":15258.7246},{"date":"2021-05-11","close":15298.2549},{"date":"2021-05-12","close":15061.0713},{"date":"2021-05-13","close":14744.8291},{"date":"2021-05-14","close":14863.4209},{"date":"2021-05-17","close":15021.542},{"date":"2021-05-18","close":15298.2549},{"date":"2021-05-20","close":15654.0283},{"date":"2021-05-21","close":15495.9053},{"date":"2021-05-24","close":15574.9658},{"date":"2021-05-25","close":15891.21},{"date":"2021-05-26","close":15851.6807},{"date":"2021-05-27","close":15970.2705},{"date":"2021-05-28","close":16246.9824},{"date":"2021-05-31","close":16088.8613},{"date":"2021-06-01","close":16207.4531},{"date":"2021-06-02","close":16246.9824},{"date":"2021-06-03","close":16128.3926},{"date":"2021-06-04","close":16128.3926},{"date":"2021-06-07","close":16642.2871},{"date":"2021-06-08","close":16523.6953},{"date":"2021-06-09","close":16286.5156},{"date":"2021-06-10","close":16128.3926},{"date":"2021-06-11","close":16167.9219},{"date":"2021-06-14","close":15654.0283},{"date":"2021-06-15","close":16207.4531},{"date":"2021-06-16","close":16523.6953},{"date":"2021-06-17","close":16642.2871},{"date":"2021-06-18","close":16484.166},{"date":"2021-06-21","close":16246.9824},{"date":"2021-06-22","close":16444.6348},{"date":"2021-06-23","close":16088.8613},{"date":"2021-06-24","close":15891.21},{"date":"2021-06-25","close":16049.3301},{"date":"2021-06-28","close":16167.9219},{"date":"2021-06-29","close":16128.3926},{"date":"2021-06-30","close":16088.8613},{"date":"2021-07-01","close":15930.7393},{"date":"2021-07-02","close":15812.1475},{"date":"2021-07-05","close":15654.0283},{"date":"2021-07-06","close":15495.9053},{"date":"2021-07-07","close":15298.2549},{"date":"2021-07-08","close":14942.4805},{"date":"2021-07-09","close":14823.8896},{"date":"2021-07-12","close":14982.0107},{"date":"2021-07-13","close":15219.1934},{"date":"2021-07-14","close":15021.542},{"date":"2021-07-15","close":15061.0713},{"date":"2021-07-16","close":14863.4209},{"date":"2021-07-19","close":14547.1758},{"date":"2021-07-20","close":14507.6475},{"date":"2021-07-21","close":14547.1758},{"date":"2021-07-22","close":14586.7061},{"date":"2021-07-23","close":14586.7061},{"date":"2021-07-26","close":14349.5254},{"date":"2021-07-27","close":14389.0547},{"date":"2021-07-28","close":14309.9951},{"date":"2021-07-29","close":14349.5254},{"date":"2021-07-30","close":14191.4033},{"date":"2021-08-02","close":14230.9346},{"date":"2021-08-03","close":14230.9346},{"date":"2021-08-04","close":14389.0547},{"date":"2021-08-05","close":14507.6475},{"date":"2021-08-06","close":14547.1758},{"date":"2021-08-09","close":14389.0547},{"date":"2021-08-10","close":14389.0547},{"date":"2021-08-11","close":14428.585},{"date":"2021-08-12","close":14507.6475},{"date":"2021-08-13","close":14309.9951},{"date":"2021-08-17","close":13993.751},{"date":"2021-08-18","close":14230.9346},{"date":"2021-08-19","close":13717.04},{"date":"2021-08-20","close":13321.7354},{"date":"2021-08-23","close":13756.5703},{"date":"2021-08-24","close":13835.6299},{"date":"2021-08-25","close":13598.4473},{"date":"2021-08-26","close":13361.2666},{"date":"2021-08-27","close":13440.3262},{"date":"2021-08-30","close":13440.3262},{"date":"2021-08-31","close":13637.9775},{"date":"2021-09-01","close":13598.4473},{"date":"2021-09-02","close":13558.918},{"date":"2021-09-03","close":13440.3262},{"date":"2021-09-06","close":13440.3262},{"date":"2021-09-07","close":13321.7354},{"date":"2021-09-08","close":13321.7354},{"date":"2021-09-09","close":13084.5537},{"date":"2021-09-10","close":13321.7354},{"date":"2021-09-13","close":13321.7354},{"date":"2021-09-14","close":13440.3262},{"date":"2021-09-15","close":13282.2051},{"date":"2021-09-16","close":13282.2051},{"date":"2021-09-17","close":13084.5537},{"date":"2021-09-23","close":12807.8408},{"date":"2021-09-24","close":12886.9004},{"date":"2021-09-27","close":12926.4307},{"date":"2021-09-28","close":12728.7793},{"date":"2021-09-29","close":12452.0664},{"date":"2021-09-30","close":12570.6582},{"date":"2021-10-01","close":12333.4756},{"date":"2021-10-05","close":12333.4756},{"date":"2021-10-06","close":12452.0664},{"date":"2021-10-07","close":12649.7178},{"date":"2021-10-08","close":13045.0234},{"date":"2021-10-12","close":13519.3867},{"date":"2021-10-13","close":13598.4473},{"date":"2021-10-14","close":13835.6299},{"date":"2021-10-15","close":14072.8125},{"date":"2021-10-18","close":13954.2207},{"date":"2021-10-19","close":14033.2832},{"date":"2021-10-20","close":13717.04},{"date":"2021-10-21","close":13835.6299},{"date":"2021-10-22","close":13717.04},{"date":"2021-10-25","close":13637.9775},{"date":"2021-10-26","close":13717.04},{"date":"2021-10-27","close":13677.5098},{"date":"2021-10-28","close":13163.6143},{"date":"2021-10-29","close":13203.1445},{"date":"2021-11-01","close":13124.084},{"date":"2021-11-02","close":13717.04},{"date":"2021-11-03","close":13519.3867},{"date":"2021-11-04","close":14033.2832},{"date":"2021-11-05","close":13677.5098},{"date":"2021-11-08","close":13914.6914},{"date":"2021-11-09","close":13796.1016},{"date":"2021-11-10","close":13479.8564},{"date":"2021-11-11","close":13321.7354},{"date":"2021-11-12","close":13519.3867},{"date":"2021-11-15","close":13717.04},{"date":"2021-11-16","close":13519.3867},{"date":"2021-11-17","close":13045.0234},{"date":"2021-11-18","close":12886.9004},{"date":"2021-11-19","close":12807.8408},{"date":"2021-11-22","close":13005.4932},{"date":"2021-11-23","close":12689.25},{"date":"2021-11-24","close":12649.7178},{"date":"2021-11-25","close":12412.5371},{"date":"2021-11-26","close":12254.415},{"date":"2021-11-29","close":12017.2334},{"date":"2021-11-30","close":11977.7021},{"date":"2021-12-01","close":12254.415},{"date":"2021-12-02","close":12768.3096},{"date":"2021-12-03","close":12965.9619},{"date":"2021-12-06","close":12728.7793},{"date":"2021-12-07","close":12807.8408},{"date":"2021-12-08","close":12807.8408},{"date":"2021-12-09","close":13005.4932},{"date":"2021-12-10","close":12768.3096},{"date":"2021-12-13","close":12649.7178},{"date":"2021-12-14","close":12570.6582},{"date":"2021-12-15","close":12412.5371},{"date":"2021-12-16","close":12373.0059},{"date":"2021-12-17","close":12293.9453},{"date":"2021-12-20","close":12333.4756},{"date":"2021-12-21","close":12293.9453},{"date":"2021-12-22","close":12452.0664},{"date":"2021-12-23","close":12570.6582},{"date":"2021-12-24","close":12768.3096},{"date":"2021-12-27","close":12649.7178},{"date":"2021-12-28","close":12847.3711},{"date":"2021-12-29","close":13052.5996},{"date":"2021-12-30","close":12888.416},{"date":"2022-01-03","close":15550.0},{"date":"2022-01-04","close":12888.416},{"date":"2022-01-05","close":12765.2783},{"date":"2022-01-06","close":12477.957},{"date":"2022-01-07","close":12519.0029},{"date":"2022-01-10","close":12354.8193},{"date":"2022-01-11","close":12067.499},{"date":"2022-01-12","close":12313.7725},{"date":"2022-01-13","close":12231.6816},{"date":"2022-01-14","close":12026.4521},{"date":"2022-01-17","close":11862.2686},{"date":"2022-01-18","close":11533.9014},{"date":"2022-01-19","close":11574.9463},{"date":"2022-01-20","close":11533.9014},{"date":"2022-01-21","close":11369.7168},{"date":"2022-01-24","close":11123.4424},{"date":"2022-01-25","close":10712.9824},{"date":"2022-01-26","close":10712.9824},{"date":"2022-01-27","close":10138.3398},{"date":"2022-01-28","close":10630.8916},{"date":"2022-02-03","close":11000.3037},{"date":"2022-02-04","close":11082.3945},{"date":"2022-02-07","close":11246.5791},{"date":"2022-02-08","close":11246.5791},{"date":"2022-02-09","close":11246.5791},{"date":"2022-02-10","close":11246.5791},{"date":"2022-02-11","close":11205.5342},{"date":"2022-02-14","close":11041.3496},{"date":"2022-02-15","close":10959.2588},{"date":"2022-02-16","close":11041.3496},{"date":"2022-02-17","close":11000.3037},{"date":"2022-02-18","close":11123.4424},{"date":"2022-02-21","close":11123.4424},{"date":"2022-02-22","close":11123.4424},{"date":"2022-02-23","close":11123.4424},{"date":"2022-02-24","close":10712.9824},{"date":"2022-02-25","close":10877.167},{"date":"2022-02-28","close":10877.167},{"date":"2022-03-02","close":10795.0752},{"date":"2022-03-03","close":10959.2588},{"date":"2022-03-04","close":10959.2588},{"date":"2022-03-07","close":10671.9385},{"date":"2022-03-08","close":10630.8916},{"date":"2022-03-10","close":10630.8916},{"date":"2022-03-11","close":10630.8916},{"date":"2022-03-14","close":10795.0752},{"date":"2022-03-15","close":10795.0752},{"date":"2022-03-16","close":10795.0752},{"date":"2022-03-17","close":10795.0752},{"date":"2022-03-18","close":11123.4424},{"date":"2022-03-21","close":11123.4424},{"date":"2022-03-22","close":11369.7168},{"date":"2022-03-23","close":11451.8096},{"date":"2022-03-24","close":11451.8096},{"date":"2022-03-25","close":11492.8555},{"date":"2022-03-28","close":11615.9932},{"date":"2022-03-29","close":11780.1768},{"date":"2022-03-30","close":11821.2227},{"date":"2022-03-31","close":12026.4521},{"date":"2022-04-01","close":11903.3145},{"date":"2022-04-04","close":11903.3145},{"date":"2022-04-05","close":11862.2686},{"date":"2022-04-06","close":11821.2227},{"date":"2022-04-07","close":11615.9932},{"date":"2022-04-08","close":11533.9014},{"date":"2022-04-11","close":11533.9014},{"date":"2022-04-12","close":11451.8096},{"date":"2022-04-13","close":11451.8096},{"date":"2022-04-14","close":11615.9932},{"date":"2022-04-15","close":11657.0391},{"date":"2022-04-18","close":11657.0391},{"date":"2022-04-19","close":11698.0859},{"date":"2022-04-20","close":11492.8555},{"date":"2022-04-21","close":11574.9463},{"date":"2022-04-22","close":11657.0391},{"date":"2022-04-25","close":11615.9932},{"date":"2022-04-26","close":11944.3604},{"date":"2022-04-27","close":11739.1309},{"date":"2022-04-28","close":11903.3145},{"date":"2022-04-29","close":11944.3604},{"date":"2022-05-02","close":11903.3145},{"date":"2022-05-03","close":11821.2227},{"date":"2022-05-04","close":11657.0391},{"date":"2022-05-06","close":11615.9932},{"date":"2022-05-09","close":14000.0},{"date":"2022-05-10","close":11205.5342},{"date":"2022-05-11","close":11082.3945},{"date":"2022-05-12","close":11246.5791},{"date":"2022-05-13","close":11533.9014},{"date":"2022-05-16","close":11410.7637},{"date":"2022-05-17","close":11615.9932},{"date":"2022-05-18","close":11492.8555},{"date":"2022-05-19","close":11205.5342},{"date":"2022-05-20","close":11657.0391},{"date":"2022-05-23","close":11574.9463},{"date":"2022-05-24","close":11821.2227},{"date":"2022-05-25","close":11492.8555},{"date":"2022-05-26","close":11615.9932},{"date":"2022-05-27","close":11739.1309},{"date":"2022-05-30","close":11862.2686},{"date":"2022-05-31","close":11698.0859},{"date":"2022-06-02","close":11780.1768},{"date":"2022-06-03","close":11862.2686},{"date":"2022-06-07","close":11698.0859},{"date":"2022-06-08","close":11657.0391},{"date":"2022-06-09","close":11369.7168},{"date":"2022-06-10","close":11698.0859},{"date":"2022-06-13","close":11164.4883},{"date":"2022-06-14","close":10918.2119},{"date":"2022-06-15","close":10754.0293},{"date":"2022-06-16","close":10630.8916},{"date":"2022-06-17","close":10877.167},{"date":"2022-06-20","close":10507.7529},{"date":"2022-06-21","close":10630.8916},{"date":"2022-06-22","close":10302.5234},{"date":"2022-06-23","close":10261.4775},{"date":"2022-06-24","close":10343.5693},{"date":"2022-06-27","close":10548.7988},{"date":"2022-06-28","close":10671.9385},{"date":"2022-06-29","close":10548.7988},{"date":"2022-06-30","close":10548.7988},{"date":"2022-07-01","close":10425.6621},{"date":"2022-07-04","close":10138.3398},{"date":"2022-07-05","close":10138.3398},{"date":"2022-07-06","close":10015.2021},{"date":"2022-07-07","close":9892.0645},{"date":"2022-07-08","close":9851.0186},{"date":"2022-07-11","close":9768.9268},{"date":"2022-07-12","close":9686.835},{"date":"2022-07-13","close":9851.0186},{"date":"2022-07-14","close":9727.8818},{"date":"2022-07-15","close":9440.5596},{"date":"2022-07-18","close":9645.7891},{"date":"2022-07-19","close":9727.8818},{"date":"2022-07-20","close":9851.0186},{"date":"2022-07-21","close":9851.0186},{"date":"2022-07-22","close":9892.0645},{"date":"2022-07-25","close":9974.1553},{"date":"2022-07-26","close":9974.1553},{"date":"2022-07-27","close":9974.1553},{"date":"2022-07-28","close":9851.0186},{"date":"2022-07-29","close":10097.2949},{"date":"2022-08-01","close":10179.3857},{"date":"2022-08-02","close":10220.4316},{"date":"2022-08-03","close":10836.1211},{"date":"2022-08-04","close":10589.8457},{"date":"2022-08-05","close":10712.9824},{"date":"2022-08-08","close":10712.9824},{"date":"2022-08-09","close":10754.0293},{"date":"2022-08-10","close":10671.9385},{"date":"2022-08-11","close":10877.167},{"date":"2022-08-12","close":10918.2119},{"date":"2022-08-16","close":10877.167},{"date":"2022-08-17","close":11123.4424},{"date":"2022-08-18","close":10959.2588},{"date":"2022-08-19","close":11000.3037},{"date":"2022-08-22","close":11082.3945},{"date":"2022-08-23","close":10671.9385},{"date":"2022-08-24","close":10630.8916},{"date":"2022-08-25","close":10754.0293},{"date":"2022-08-26","close":10795.0752},{"date":"2022-08-29","close":10507.7529},{"date":"2022-08-30","close":10959.2588},{"date":"2022-08-31","close":10754.0293},{"date":"2022-09-01","close":10548.7988},{"date":"2022-09-02","close":10795.0752},{"date":"2022-09-05","close":11574.9463},{"date":"2022-09-06","close":12026.4521},{"date":"2022-09-07","close":11780.1768},{"date":"2022-09-08","close":11328.6719},{"date":"2022-09-13","close":11698.0859},{"date":"2022-09-14","close":11492.8555},{"date":"2022-09-15","close":11328.6719},{"date":"2022-09-16","close":11328.6719},{"date":"2022-09-19","close":11287.625},{"date":"2022-09-20","close":11369.7168},{"date":"2022-09-21","close":11123.4424},{"date":"2022-09-22","close":11041.3496},{"date":"2022-09-23","close":10836.1211},{"date":"2022-09-26","close":10343.5693},{"date":"2022-09-27","close":10384.6162},{"date":"2022-09-28","close":10179.3857},{"date":"2022-09-29","close":10179.3857},{"date":"2022-09-30","close":10220.4316},{"date":"2022-10-04","close":10302.5234},{"date":"2022-10-05","close":9933.1104},{"date":"2022-10-06","close":10261.4775},{"date":"2022-10-07","close":10302.5234},{"date":"2022-10-11","close":9851.0186},{"date":"2022-10-12","close":9851.0186},{"date":"2022-10-13","close":9522.6523},{"date":"2022-10-14","close":9974.1553},{"date":"2022-10-17","close":9768.9268},{"date":"2022-10-18","close":10220.4316},{"date":"2022-10-19","close":10097.2949},{"date":"2022-10-20","close":9974.1553},{"date":"2022-10-21","close":10138.3398},{"date":"2022-10-24","close":10220.4316},{"date":"2022-10-25","close":10056.248},{"date":"2022-10-26","close":9851.0186},{"date":"2022-10-27","close":10220.4316},{"date":"2022-10-28","close":10220.4316},{"date":"2022-10-31","close":10548.7988},{"date":"2022-11-01","close":10384.6162},{"date":"2022-11-02","close":10425.6621},{"date":"2022-11-03","close":9892.0645},{"date":"2022-11-04","close":10015.2021},{"date":"2022-11-07","close":10138.3398},{"date":"2022-11-08","close":10220.4316},{"date":"2022-11-09","close":10220.4316},{"date":"2022-11-10","close":10220.4316},{"date":"2022-11-11","close":10466.708},{"date":"2022-11-14","close":10507.7529},{"date":"2022-11-15","close":10589.8457},{"date":"2022-11-16","close":10589.8457},{"date":"2022-11-17","close":10548.7988},{"date":"2022-11-18","close":10507.7529},{"date":"2022-11-21","close":10466.708},{"date":"2022-11-22","close":10589.8457},{"date":"2022-11-23","close":11041.3496},{"date":"2022-11-24","close":10959.2588},{"date":"2022-11-25","close":11123.4424},{"date":"2022-11-28","close":11205.5342},{"date":"2022-11-29","close":11533.9014},{"date":"2022-11-30","close":11780.1768},{"date":"2022-12-01","close":11698.0859},{"date":"2022-12-02","close":11492.8555},{"date":"2022-12-05","close":11287.625},{"date":"2022-12-06","close":11246.5791},{"date":"2022-12-07","close":11574.9463},{"date":"2022-12-08","close":11287.625},{"date":"2022-12-09","close":11369.7168},{"date":"2022-12-12","close":11369.7168},{"date":"2022-12-13","close":11123.4424},{"date":"2022-12-14","close":11246.5791},{"date":"2022-12-15","close":11123.4424},{"date":"2022-12-16","close":11328.6719},{"date":"2022-12-19","close":11328.6719},{"date":"2022-12-20","close":11287.625},{"date":"2022-12-21","close":11246.5791},{"date":"2022-12-22","close":11369.7168},{"date":"2022-12-23","close":11287.625},{"date":"2022-12-26","close":11328.6719},{"date":"2022-12-27","close":11369.7168},{"date":"2022-12-28","close":12144.9248},{"date":"2022-12-29","close":12015.7246},{"date":"2023-01-02","close":11972.6562},{"date":"2023-01-03","close":11628.1191},{"date":"2023-01-04","close":11369.7168},{"date":"2023-01-05","close":11498.9189},{"date":"2023-01-06","close":11240.5156},{"date":"2023-01-09","close":11671.1875},{"date":"2023-01-10","close":11671.1875},{"date":"2023-01-11","close":11628.1191},{"date":"2023-01-12","close":11628.1191},{"date":"2023-01-13","close":11628.1191},{"date":"2023-01-16","close":11714.2549},{"date":"2023-01-17","close":11671.1875},{"date":"2023-01-18","close":11757.3223},{"date":"2023-01-19","close":11714.2549},{"date":"2023-01-20","close":11628.1191},{"date":"2023-01-25","close":11576.4395},{"date":"2023-01-26","close":11585.0518},{"date":"2023-01-27","close":11610.8936},{"date":"2023-01-30","close":11550.5996},{"date":"2023-01-31","close":11576.4395},{"date":"2023-02-01","close":11860.6826},{"date":"2023-02-02","close":11628.1191},{"date":"2023-02-03","close":12058.791},{"date":"2023-02-06","close":11877.9092},{"date":"2023-02-07","close":11765.9346},{"date":"2023-02-08","close":11886.5225},{"date":"2023-02-09","close":11774.5479},{"date":"2023-02-10","close":11800.3887},{"date":"2023-02-13","close":11800.3887},{"date":"2023-02-14","close":11877.9092},{"date":"2023-02-15","close":11524.7588},{"date":"2023-02-16","close":11697.0273},{"date":"2023-02-17","close":11610.8936},{"date":"2023-02-20","close":11714.2549},{"date":"2023-02-21","close":11697.0273},{"date":"2023-02-22","close":11567.8252},{"date":"2023-02-23","close":11628.1191},{"date":"2023-02-24","close":11567.8252},{"date":"2023-02-27","close":11335.2637},{"date":"2023-02-28","close":11507.5312},{"date":"2023-03-02","close":11559.2119},{"date":"2023-03-03","close":11455.8516},{"date":"2023-03-06","close":11447.2383},{"date":"2023-03-07","close":11438.624},{"date":"2023-03-08","close":11343.8779},{"date":"2023-03-09","close":11524.7588},{"date":"2023-03-10","close":11257.7432},{"date":"2023-03-13","close":10827.0713},{"date":"2023-03-14","close":10430.8545},{"date":"2023-03-15","close":10499.7617},{"date":"2023-03-16","close":10206.9053},{"date":"2023-03-17","close":10086.3174},{"date":"2023-03-20","close":10284.4258},{"date":"2023-03-21","close":10206.9053},{"date":"2023-03-22","close":10137.998},{"date":"2023-03-23","close":10043.25},{"date":"2023-03-24","close":10206.9053},{"date":"2023-03-27","close":10086.3174},{"date":"2023-03-28","close":10241.3594},{"date":"2023-03-29","close":10163.8379},{"date":"2023-03-30","close":10232.7461},{"date":"2023-03-31","close":10293.04},{"date":"2023-04-03","close":10249.9717},{"date":"2023-04-04","close":10318.8789},{"date":"2023-04-05","close":10284.4258},{"date":"2023-04-06","close":10069.0898},{"date":"2023-04-07","close":10181.0645},{"date":"2023-04-10","close":10094.9316},{"date":"2023-04-11","close":10310.2676},{"date":"2023-04-12","close":10439.4678},{"date":"2023-04-13","close":10646.1904},{"date":"2023-04-14","close":10706.4834},{"date":"2023-04-17","close":10697.8711},{"date":"2023-04-18","close":10680.6436},{"date":"2023-04-19","close":10947.6592},{"date":"2023-04-20","close":11033.7939},{"date":"2023-04-21","close":10732.3232},{"date":"2023-04-24","close":10749.5498},{"date":"2023-04-25","close":10723.7109},{"date":"2023-04-26","close":10801.2305},{"date":"2023-04-27","close":10749.5498},{"date":"2023-04-28","close":10861.5264},{"date":"2023-05-02","close":10999.3398},{"date":"2023-05-03","close":10947.6592},{"date":"2023-05-04","close":10904.5918},{"date":"2023-05-08","close":11128.542},{"date":"2023-05-09","close":11016.5664},{"date":"2023-05-10","close":11076.8613},{"date":"2023-05-11","close":11119.9277},{"date":"2023-05-12","close":10775.3916},{"date":"2023-05-15","close":11007.9531},{"date":"2023-05-16","close":11042.4072},{"date":"2023-05-17","close":10999.3398},{"date":"2023-05-18","close":11550.5996},{"date":"2023-05-19","close":11567.8252},{"date":"2023-05-22","close":11722.8672},{"date":"2023-05-23","close":11697.0273},{"date":"2023-05-24","close":11395.5586},{"date":"2023-05-25","close":10887.3652},{"date":"2023-05-26","close":10542.8291},{"date":"2023-05-30","close":10439.4678},{"date":"2023-05-31","close":10344.7197},{"date":"2023-06-01","close":10353.334},{"date":"2023-06-02","close":10482.5342},{"date":"2023-06-05","close":10508.375},{"date":"2023-06-07","close":10387.7861},{"date":"2023-06-08","close":10766.7773},{"date":"2023-06-09","close":10560.0557},{"date":"2023-06-12","close":10508.375},{"date":"2023-06-13","close":10516.9893},{"date":"2023-06-14","close":10473.9219},{"date":"2023-06-15","close":10361.9473},{"date":"2023-06-16","close":10336.1064},{"date":"2023-06-19","close":10336.1064},{"date":"2023-06-20","close":10310.2676},{"date":"2023-06-21","close":10224.1318},{"date":"2023-06-22","close":10310.2676},{"date":"2023-06-23","close":10137.998},{"date":"2023-06-26","close":10224.1318},{"date":"2023-06-27","close":10241.3594},{"date":"2023-06-28","close":10301.6533},{"date":"2023-06-29","close":10129.3848},{"date":"2023-06-30","close":10249.9717},{"date":"2023-07-03","close":10491.1484},{"date":"2023-07-04","close":10422.2412},{"date":"2023-07-05","close":10353.334},{"date":"2023-07-06","close":10361.9473},{"date":"2023-07-07","close":10215.5186},{"date":"2023-07-10","close":10224.1318},{"date":"2023-07-11","close":10293.04},{"date":"2023-07-12","close":10206.9053},{"date":"2023-07-13","close":10069.0898},{"date":"2023-07-14","close":10163.8379},{"date":"2023-07-17","close":10120.7705},{"date":"2023-07-18","close":10086.3174},{"date":"2023-07-19","close":10094.9316},{"date":"2023-07-20","close":10077.7041},{"date":"2023-07-21","close":10094.9316},{"date":"2023-07-24","close":9948.502},{"date":"2023-07-25","close":9793.4619},{"date":"2023-07-26","close":9285.2686},{"date":"2023-07-27","close":9603.9658},{"date":"2023-07-28","close":9612.5791},{"date":"2023-07-31","close":9888.209},{"date":"2023-08-01","close":10129.3848},{"date":"2023-08-02","close":9819.3018},{"date":"2023-08-03","close":9767.6201},{"date":"2023-08-04","close":9759.0078},{"date":"2023-08-07","close":9672.874},{"date":"2023-08-08","close":9664.2588},{"date":"2023-08-09","close":9741.7812},{"date":"2023-08-10","close":9784.8467},{"date":"2023-08-11","close":9914.0488},{"date":"2023-08-14","close":9845.1416},{"date":"2023-08-16","close":9664.2588},{"date":"2023-08-17","close":9664.2588},{"date":"2023-08-18","close":10680.6436},{"date":"2023-08-21","close":10672.0303},{"date":"2023-08-22","close":9440.3105},{"date":"2023-08-23","close":9311.1104},{"date":"2023-08-24","close":9026.8662},{"date":"2023-08-25","close":8966.5723},{"date":"2023-08-28","close":9181.9082},{"date":"2023-08-29","close":9336.9502},{"date":"2023-08-30","close":9388.6299},{"date":"2023-08-31","close":9388.6299},{"date":"2023-09-01","close":9397.2432},{"date":"2023-09-04","close":9500.6045},{"date":"2023-09-05","close":9371.4033},{"date":"2023-09-06","close":9319.7227},{"date":"2023-09-07","close":9371.4033},{"date":"2023-09-08","close":9612.5791},{"date":"2023-09-11","close":9690.1006},{"date":"2023-09-12","close":9690.1006},{"date":"2023-09-13","close":9750.3945},{"date":"2023-09-14","close":9776.2344},{"date":"2023-09-15","close":9767.6201},{"date":"2023-09-18","close":9741.7812},{"date":"2023-09-19","close":9741.7812},{"date":"2023-09-20","close":9741.7812},{"date":"2023-09-21","close":9621.1934},{"date":"2023-09-22","close":9664.2588},{"date":"2023-09-25","close":9655.6465},{"date":"2023-09-26","close":9543.6719},{"date":"2023-09-27","close":9543.6719},{"date":"2023-10-04","close":9293.8828},{"date":"2023-10-05","close":9233.5889},{"date":"2023-10-06","close":9293.8828},{"date":"2023-10-10","close":9354.1768},{"date":"2023-10-11","close":9388.6299},{"date":"2023-10-12","close":9474.7656},{"date":"2023-10-13","close":9509.2178},{"date":"2023-10-16","close":9793.4619},{"date":"2023-10-17","close":9750.3945},{"date":"2023-10-18","close":9784.8467},{"date":"2023-10-19","close":9896.8223},{"date":"2023-10-20","close":9767.6201},{"date":"2023-10-23","close":9845.1416},{"date":"2023-10-24","close":9784.8467},{"date":"2023-10-25","close":9905.4346},{"date":"2023-10-26","close":9793.4619},{"date":"2023-10-27","close":10318.8789},{"date":"2023-10-30","close":10499.7617},{"date":"2023-10-31","close":10577.2832},{"date":"2023-11-01","close":10560.0557},{"date":"2023-11-02","close":10878.752},{"date":"2023-11-03","close":11886.5225},{"date":"2023-11-06","close":12274.127},{"date":"2023-11-07","close":12282.7402},{"date":"2023-11-08","close":11860.6826},{"date":"2023-11-09","close":11920.9756},{"date":"2023-11-10","close":12041.5635},{"date":"2023-11-13","close":12041.5635},{"date":"2023-11-14","close":12343.0342},{"date":"2023-11-15","close":12446.3955},{"date":"2023-11-16","close":12489.4619},{"date":"2023-11-17","close":11481.6924},{"date":"2023-11-20","close":11059.6348},{"date":"2023-11-21","close":11274.9697},{"date":"2023-11-22","close":11326.6504},{"date":"2023-11-23","close":11430.0107},{"date":"2023-11-24","close":11705.6396},{"date":"2023-11-27","close":12127.6982},{"date":"2023-11-28","close":12248.2861},{"date":"2023-11-29","close":12213.833},{"date":"2023-11-30","close":12584.2109},{"date":"2023-12-01","close":13281.8965},{"date":"2023-12-04","close":14487.7764},{"date":"2023-12-05","close":18820.3281},{"date":"2023-12-06","close":17872.8516},{"date":"2023-12-07","close":19035.6621},{"date":"2023-12-08","close":19078.7324},{"date":"2023-12-11","close":19423.2676},{"date":"2023-12-12","close":18088.1855},{"date":"2023-12-13","close":18604.9922},{"date":"2023-12-14","close":18217.3867},{"date":"2023-12-15","close":13652.2744},{"date":"2023-12-18","close":15245.7559},{"date":"2023-12-19","close":15013.1934},{"date":"2023-12-20","close":15245.7559},{"date":"2023-12-21","close":14737.5654},{"date":"2023-12-22","close":14108.7842},{"date":"2023-12-26","close":14470.5498},{"date":"2023-12-27","close":13778.4805},{"date":"2023-12-28","close":14021.1543},{"date":"2024-01-02","close":13805.4434},{"date":"2024-01-03","close":13769.4932},{"date":"2024-01-04","close":13580.7451},{"date":"2024-01-05","close":13481.8789},{"date":"2024-01-08","close":13841.3955},{"date":"2024-01-09","close":13724.5527},{"date":"2024-01-10","close":14012.165},{"date":"2024-01-11","close":13841.3955},{"date":"2024-01-12","close":13688.6006},{"date":"2024-01-15","close":13904.3105},{"date":"2024-01-16","close":13652.6484},{"date":"2024-01-17","close":13392.0},{"date":"2024-01-18","close":13544.7939},{"date":"2024-01-19","close":13679.6123},{"date":"2024-01-22","close":13508.8408},{"date":"2024-01-23","close":13607.709},{"date":"2024-01-24","close":13769.4932},{"date":"2024-01-25","close":13751.5166},{"date":"2024-01-26","close":13868.3594},{"date":"2024-01-29","close":14209.9004},{"date":"2024-01-30","close":14146.9844},{"date":"2024-01-31","close":14883.9941},{"date":"2024-02-01","close":16025.459},{"date":"2024-02-02","close":16825.3848},{"date":"2024-02-05","close":16762.4707},{"date":"2024-02-06","close":16816.3965},{"date":"2024-02-07","close":17337.6953},{"date":"2024-02-08","close":17346.6836},{"date":"2024-02-13","close":15953.5557},{"date":"2024-02-14","close":15522.1357},{"date":"2024-02-15","close":15710.8828},{"date":"2024-02-16","close":15800.7617},{"date":"2024-02-19","close":15863.6768},{"date":"2024-02-20","close":16268.1348},{"date":"2024-02-21","close":15782.7861},{"date":"2024-02-22","close":15728.8584},{"date":"2024-02-23","close":15710.8828},{"date":"2024-02-26","close":15594.04},{"date":"2024-02-27","close":15144.6445},{"date":"2024-02-28","close":15540.1104},{"date":"2024-02-29","close":15297.4375},{"date":"2024-03-04","close":15477.1973},{"date":"2024-03-05","close":15594.04},{"date":"2024-03-06","close":15782.7861},{"date":"2024-03-07","close":15674.9316},{"date":"2024-03-08","close":15629.9902},{"date":"2024-03-11","close":15387.3164},{"date":"2024-03-12","close":15495.1729},{"date":"2024-03-13","close":15351.3662},{"date":"2024-03-14","close":15081.7275},{"date":"2024-03-15","close":14695.2471},{"date":"2024-03-18","close":14290.791},{"date":"2024-03-19","close":14200.9121},{"date":"2024-03-20","close":14218.8867},{"date":"2024-03-21","close":14371.6816},{"date":"2024-03-22","close":14533.4648},{"date":"2024-03-25","close":14353.708},{"date":"2024-03-26","close":14587.3926},{"date":"2024-03-27","close":14713.2236},{"date":"2024-03-28","close":14497.5137},{"date":"2024-03-29","close":14371.6816},{"date":"2024-04-01","close":14066.0938},{"date":"2024-04-02","close":14785.127},{"date":"2024-04-03","close":14461.5615},{"date":"2024-04-04","close":14964.8848},{"date":"2024-04-05","close":14866.0176},{"date":"2024-04-08","close":14335.7314},{"date":"2024-04-09","close":14614.3564},{"date":"2024-04-11","close":14695.2471},{"date":"2024-04-12","close":14371.6816},{"date":"2024-04-15","close":14308.7676},{"date":"2024-04-16","close":14146.9844},{"date":"2024-04-17","close":13949.25},{"date":"2024-04-18","close":14173.9482},{"date":"2024-04-19","close":13400.9873},{"date":"2024-04-22","close":13931.2744},{"date":"2024-04-23","close":13994.1914},{"date":"2024-04-24","close":14200.9121},{"date":"2024-04-25","close":13913.2988},{"date":"2024-04-26","close":13976.2148},{"date":"2024-04-29","close":14326.7432},{"date":"2024-04-30","close":14560.4297},{"date":"2024-05-02","close":14659.2949},{"date":"2024-05-03","close":14470.5488},{"date":"2024-05-07","close":13463.9033},{"date":"2024-05-08","close":13392.0},{"date":"2024-05-09","close":13302.1191},{"date":"2024-05-10","close":13293.1318},{"date":"2024-05-13","close":13338.0723},{"date":"2024-05-14","close":13499.8535},{"date":"2024-05-16","close":13463.9033},{"date":"2024-05-17","close":13445.9268},{"date":"2024-05-20","close":13526.8174},{"date":"2024-05-21","close":13562.7705},{"date":"2024-05-22","close":13652.6484},{"date":"2024-05-23","close":13625.6855},{"date":"2024-05-24","close":13562.7705},{"date":"2024-05-27","close":13625.6855},{"date":"2024-05-28","close":13679.6123},{"date":"2024-05-29","close":13463.9033},{"date":"2024-05-30","close":13365.0352},{"date":"2024-05-31","close":13598.7217},{"date":"2024-06-03","close":13751.5166},{"date":"2024-06-04","close":13598.7217},{"date":"2024-06-05","close":13688.6006},{"date":"2024-06-07","close":13823.4189},{"date":"2024-06-10","close":13841.3955},{"date":"2024-06-11","close":13589.7334},{"date":"2024-06-12","close":13284.1445},{"date":"2024-06-13","close":13418.9639},{"date":"2024-06-14","close":13589.7334},{"date":"2024-06-17","close":13526.8174},{"date":"2024-06-18","close":13544.7939},{"date":"2024-06-19","close":13670.625},{"date":"2024-06-20","close":13922.2871},{"date":"2024-06-21","close":13832.4072},{"date":"2024-06-24","close":13580.7451},{"date":"2024-06-25","close":13634.6729},{"date":"2024-06-26","close":13886.334},{"date":"2024-06-27","close":13706.5771},{"date":"2024-06-28","close":13670.625},{"date":"2024-07-01","close":13814.4307},{"date":"2024-07-02","close":13598.7217},{"date":"2024-07-03","close":13589.7334},{"date":"2024-07-04","close":13877.3467},{"date":"2024-07-05","close":14129.0088},{"date":"2024-07-08","close":14075.0811},{"date":"2024-07-09","close":14111.0322},{"date":"2024-07-10","close":13958.2383},{"date":"2024-07-11","close":13931.2744},{"date":"2024-07-12","close":13940.2617},{"date":"2024-07-15","close":13940.2617},{"date":"2024-07-16","close":14021.1543},{"date":"2024-07-17","close":14021.1543},{"date":"2024-07-18","close":14111.0322},{"date":"2024-07-19","close":13994.1914},{"date":"2024-07-22","close":13841.3955},{"date":"2024-07-23","close":13796.4551},{"date":"2024-07-24","close":13796.4551},{"date":"2024-07-25","close":13796.4551},{"date":"2024-07-26","close":13967.2256},{"date":"2024-07-29","close":14245.8516},{"date":"2024-07-30","close":14120.0205},{"date":"2024-07-31","close":14146.9844},{"date":"2024-08-01","close":14578.4053},{"date":"2024-08-02","close":14335.7314},{"date":"2024-08-05","close":13356.0469},{"date":"2024-08-06","close":13365.0352},{"date":"2024-08-07","close":13661.6367},{"date":"2024-08-08","close":13724.5527},{"date":"2024-08-09","close":14623.3447},{"date":"2024-08-12","close":14299.7793},{"date":"2024-08-13","close":14381.7529},{"date":"2024-08-14","close":14691.4297},{"date":"2024-08-16","close":15319.8906},{"date":"2024-08-19","close":15547.5938},{"date":"2024-08-20","close":15392.7568},{"date":"2024-08-21","close":15219.7021},{"date":"2024-08-22","close":15210.5928},{"date":"2024-08-23","close":15447.4053},{"date":"2024-08-26","close":15438.2969},{"date":"2024-08-27","close":15966.5684},{"date":"2024-08-28","close":15884.5967},{"date":"2024-08-29","close":15729.7578},{"date":"2024-08-30","close":15529.3779},{"date":"2024-09-02","close":15110.4033},{"date":"2024-09-03","close":15073.9717},{"date":"2024-09-04","close":14818.9434},{"date":"2024-09-05","close":14873.5918},{"date":"2024-09-06","close":15064.8633},{"date":"2024-09-09","close":16330.8936},{"date":"2024-09-10","close":16321.7861},{"date":"2024-09-11","close":16258.0293},{"date":"2024-09-12","close":16221.5967},{"date":"2024-09-13","close":16212.4873},{"date":"2024-09-19","close":16349.1113},{"date":"2024-09-20","close":15720.6494},{"date":"2024-09-23","close":15966.5684},{"date":"2024-09-24","close":16039.4336},{"date":"2024-09-25","close":15593.1348},{"date":"2024-09-26","close":15802.623},{"date":"2024-09-27","close":15492.9453},{"date":"2024-09-30","close":15565.8115},{"date":"2024-10-02","close":15483.8369},{"date":"2024-10-04","close":15347.2158},{"date":"2024-10-07","close":15829.9463},{"date":"2024-10-08","close":15875.4863},{"date":"2024-10-10","close":15675.1084},{"date":"2024-10-11","close":15747.9727},{"date":"2024-10-14","close":15602.2432},{"date":"2024-10-15","close":15310.7832},{"date":"2024-10-16","close":15738.8652},{"date":"2024-10-17","close":15319.8906},{"date":"2024-10-18","close":15055.7559},{"date":"2024-10-21","close":15073.9717},{"date":"2024-10-22","close":14809.835},{"date":"2024-10-23","close":14973.7812},{"date":"2024-10-24","close":14755.1865},{"date":"2024-10-25","close":15037.5381},{"date":"2024-10-28","close":15292.5664},{"date":"2024-10-29","close":15055.7559},{"date":"2024-10-30","close":14891.8086},{"date":"2024-10-31","close":15256.1338},{"date":"2024-11-01","close":15511.1621},{"date":"2024-11-04","close":15511.1621},{"date":"2024-11-05","close":16166.9473},{"date":"2024-11-06","close":15848.1641},{"date":"2024-11-07","close":15729.7578},{"date":"2024-11-08","close":15356.3232},{"date":"2024-11-11","close":15757.083},{"date":"2024-11-12","close":15410.9727},{"date":"2024-11-13","close":15483.8369},{"date":"2024-11-14","close":15256.1338},{"date":"2024-11-15","close":15228.8096},{"date":"2024-11-18","close":15474.7295},{"date":"2024-11-19","close":15483.8369},{"date":"2024-11-20","close":15529.3779},{"date":"2024-11-21","close":15702.4326},{"date":"2024-11-22","close":15502.0547},{"date":"2024-11-25","close":15574.9189},{"date":"2024-11-26","close":15520.2705},{"date":"2024-11-27","close":15383.6484},{"date":"2024-11-28","close":16057.6504},{"date":"2024-11-29","close":15693.3252},{"date":"2024-12-02","close":15602.2432},{"date":"2024-12-03","close":15848.1641},{"date":"2024-12-04","close":15438.2969},{"date":"2024-12-05","close":15183.2695},{"date":"2024-12-06","close":14554.8076},{"date":"2024-12-09","close":14618.5645},{"date":"2024-12-10","close":14700.5371},{"date":"2024-12-11","close":15055.7559},{"date":"2024-12-12","close":15037.5381},{"date":"2024-12-13","close":16084.9746},{"date":"2024-12-16","close":15993.8926},{"date":"2024-12-17","close":18207.1699},{"date":"2024-12-18","close":17396.5469},{"date":"2024-12-19","close":16421.9746},{"date":"2024-12-20","close":16103.1914},{"date":"2024-12-23","close":16595.0293},{"date":"2024-12-24","close":16248.9219},{"date":"2024-12-26","close":16139.625},{"date":"2024-12-27","close":15866.3789},{"date":"2024-12-30","close":15410.9727},{"date":"2025-01-02","close":15338.1074},{"date":"2025-01-03","close":15438.2969},{"date":"2025-01-06","close":15474.7295},{"date":"2025-01-07","close":15465.6211},{"date":"2025-01-08","close":15401.8643},{"date":"2025-01-09","close":15237.918},{"date":"2025-01-10","close":15584.0273},{"date":"2025-01-13","close":15939.2441},{"date":"2025-01-14","close":15757.083},{"date":"2025-01-15","close":15757.083},{"date":"2025-01-16","close":15356.3232},{"date":"2025-01-17","close":15128.6201},{"date":"2025-01-20","close":15210.5928},{"date":"2025-01-21","close":15192.377},{"date":"2025-01-22","close":15256.1338},{"date":"2025-01-23","close":15119.5127},{"date":"2025-01-24","close":15210.5928},{"date":"2025-01-31","close":15574.9189},{"date":"2025-02-03","close":15192.377},{"date":"2025-02-04","close":15410.9727},{"date":"2025-02-05","close":14573.0234},{"date":"2025-02-06","close":14609.457},{"date":"2025-02-07","close":14481.9434},{"date":"2025-02-10","close":14299.7793},{"date":"2025-02-11","close":14445.5098},{"date":"2025-02-12","close":14436.4023},{"date":"2025-02-13","close":14454.6172},{"date":"2025-02-14","close":14409.0762},{"date":"2025-02-17","close":14409.0762},{"date":"2025-02-18","close":14573.0234},{"date":"2025-02-19","close":14654.9971},{"date":"2025-02-20","close":14746.0781},{"date":"2025-02-21","close":14645.8887},{"date":"2025-02-24","close":14837.1602},{"date":"2025-02-25","close":14727.8613},{"date":"2025-02-26","close":14846.2676},{"date":"2025-02-27","close":14864.4844},{"date":"2025-02-28","close":14445.5098},{"date":"2025-03-04","close":14345.3193},{"date":"2025-03-05","close":14536.5908},{"date":"2025-03-06","close":14755.1865},{"date":"2025-03-07","close":14545.7002},{"date":"2025-03-10","close":14746.0781},{"date":"2025-03-11","close":14563.916},{"date":"2025-03-12","close":14645.8887},{"date":"2025-03-13","close":14809.835},{"date":"2025-03-14","close":14673.2139},{"date":"2025-03-17","close":14873.5918},{"date":"2025-03-18","close":14782.5107},{"date":"2025-03-19","close":15101.2959},{"date":"2025-03-20","close":14800.7275},{"date":"2025-03-21","close":14673.2139},{"date":"2025-03-24","close":14755.1865},{"date":"2025-03-25","close":14855.375},{"date":"2025-03-26","close":14982.8887},{"date":"2025-03-27","close":14928.2412},{"date":"2025-03-28","close":15014.3662},{"date":"2025-03-31","close":14497.6191},{"date":"2025-04-01","close":14564.6045},{"date":"2025-04-02","close":14325.3701},{"date":"2025-04-03","close":13856.4707},{"date":"2025-04-04","close":14095.7041},{"date":"2025-04-07","close":13559.8193},{"date":"2025-04-08","close":13301.4463},{"date":"2025-04-09","close":13014.3643},{"date":"2025-04-10","close":13464.126},{"date":"2025-04-11","close":13320.585},{"date":"2025-04-14","close":13349.293},{"date":"2025-04-15","close":13607.666},{"date":"2025-04-16","close":13473.6943},{"date":"2025-04-17","close":13483.2637},{"date":"2025-04-18","close":13626.8047},{"date":"2025-04-21","close":13636.374},{"date":"2025-04-22","close":13827.7617},{"date":"2025-04-23","close":14133.9824},{"date":"2025-04-24","close":14066.9971},{"date":"2025-04-25","close":14191.3984},{"date":"2025-04-28","close":14392.3564},{"date":"2025-04-29","close":14535.8965},{"date":"2025-04-30","close":14392.3564},{"date":"2025-05-02","close":14449.7715},{"date":"2025-05-07","close":14660.2988},{"date":"2025-05-08","close":14526.3271},{"date":"2025-05-09","close":14354.0781},{"date":"2025-05-12","close":15033.5049},{"date":"2025-05-13","close":15454.5576},{"date":"2025-05-14","close":16363.6484},{"date":"2025-05-15","close":16019.1514},{"date":"2025-05-16","close":15885.1797},{"date":"2025-05-19","close":16066.998},{"date":"2025-05-20","close":15913.8877},{"date":"2025-05-21","close":15837.333},{"date":"2025-05-22","close":15674.6533},{"date":"2025-05-23","close":15741.6387},{"date":"2025-05-26","close":16038.2891},{"date":"2025-05-27","close":15971.3037},{"date":"2025-05-28","close":16038.2891},{"date":"2025-05-29","close":19033.5059},{"date":"2025-05-30","close":19425.8516},{"date":"2025-06-02","close":17933.0273},{"date":"2025-06-04","close":18133.9863},{"date":"2025-06-05","close":17990.4453},{"date":"2025-06-09","close":18057.4316},{"date":"2025-06-10","close":17990.4453},{"date":"2025-06-11","close":17990.4453},{"date":"2025-06-12","close":18229.6797},{"date":"2025-06-13","close":17588.5312},{"date":"2025-06-16","close":18009.584},{"date":"2025-06-17","close":17799.0566},{"date":"2025-06-18","close":18009.584},{"date":"2025-06-19","close":18172.2637},{"date":"2025-06-20","close":18105.2773},{"date":"2025-06-23","close":18114.8457},{"date":"2025-06-24","close":18373.2207},{"date":"2025-06-25","close":18535.8984},{"date":"2025-06-26","close":18325.373},{"date":"2025-06-27","close":17971.3047},{"date":"2025-06-30","close":18373.2207},{"date":"2025-07-01","close":18928.2441},{"date":"2025-07-02","close":19808.6289},{"date":"2025-07-03","close":20095.709},{"date":"2025-07-04","close":19856.4746},{"date":"2025-07-07","close":19473.6992},{"date":"2025-07-08","close":20047.8633},{"date":"2025-07-09","close":20956.9551},{"date":"2025-07-10","close":22631.5977},{"date":"2025-07-11","close":23062.2188},{"date":"2025-07-14","close":24784.707},{"date":"2025-07-15","close":24976.0957},{"date":"2025-07-16","close":24449.7793},{"date":"2025-07-17","close":24641.168},{"date":"2025-07-18","close":24401.9316},{"date":"2025-07-21","close":23454.9805},{"date":"2025-07-22","close":23360.5957},{"date":"2025-07-23","close":24115.6836},{"date":"2025-07-24","close":23879.7168},{"date":"2025-07-25","close":22699.8887},{"date":"2025-07-28","close":22605.5039},{"date":"2025-07-29","close":21944.7988},{"date":"2025-07-30","close":22747.082},{"date":"2025-07-31","close":22794.2754},{"date":"2025-08-01","close":21661.6406},{"date":"2025-08-04","close":22180.7656},{"date":"2025-08-05","close":22558.3086},{"date":"2025-08-06","close":22605.5039},{"date":"2025-08-07","close":22416.7324},{"date":"2025-08-08","close":22794.2754},{"date":"2025-08-11","close":22227.959},{"date":"2025-08-12","close":22652.6953},{"date":"2025-08-13","close":22463.9258},{"date":"2025-08-14","close":20623.3926},{"date":"2025-08-18","close":20529.0078},{"date":"2025-08-19","close":20293.0391},{"date":"2025-08-20","close":20623.3926},{"date":"2025-08-21","close":20910.4941},{"date":"2025-08-22","close":20384.1426},{"date":"2025-08-25","close":21484.6953},{"date":"2025-08-26","close":22011.0449},{"date":"2025-08-27","close":22011.0449},{"date":"2025-08-28","close":23159.4473},{"date":"2025-08-29","close":23350.8496},{"date":"2025-09-01","close":22872.3477},{"date":"2025-09-02","close":22441.6973},{"date":"2025-09-03","close":22728.7969},{"date":"2025-09-04","close":22920.1973},{"date":"2025-09-05","close":23063.748},{"date":"2025-09-08","close":22872.3477},{"date":"2025-09-09","close":23207.2988},{"date":"2025-09-10","close":22920.1973},{"date":"2025-09-11","close":22968.0469},{"date":"2025-09-12","close":22633.0977},{"date":"2025-09-15","close":22824.4961},{"date":"2025-09-16","close":22968.0469},{"date":"2025-09-17","close":22298.1465},{"date":"2025-09-18","close":22680.9453},{"date":"2025-09-19","close":22950.0},{"date":"2025-09-22","close":21963.1953},{"date":"2025-09-23","close":22250.2949},{"date":"2025-09-24","close":22298.1465},{"date":"2025-09-25","close":21867.4941},{"date":"2025-09-26","close":21580.3945},{"date":"2025-09-29","close":22106.7441},{"date":"2025-09-30","close":22011.0449},{"date":"2025-10-01","close":21915.3457},{"date":"2025-10-02","close":21867.4941},{"date":"2025-10-10","close":21245.4453},{"date":"2025-10-13","close":21054.043},{"date":"2025-10-14","close":21341.1445},{"date":"2025-10-15","close":21676.0957},{"date":"2025-10-16","close":22011.0449},{"date":"2025-10-17","close":21580.3945},{"date":"2025-10-20","close":21819.6465},{"date":"2025-10-21","close":22058.8965},{"date":"2025-10-22","close":23111.5977},{"date":"2025-10-23","close":22824.4961},{"date":"2025-10-24","close":22633.0977},{"date":"2025-10-27","close":23350.8496},{"date":"2025-10-28","close":22824.4961},{"date":"2025-10-29","close":22968.0469},{"date":"2025-10-30","close":22585.2461},{"date":"2025-10-31","close":22537.3965},{"date":"2025-11-03","close":22345.9961},{"date":"2025-11-04","close":22011.0449},{"date":"2025-11-05","close":21819.6465},{"date":"2025-11-06","close":22824.4961},{"date":"2025-11-07","close":23542.248},{"date":"2025-11-10","close":26508.9551},{"date":"2025-11-11","close":26269.7051},{"date":"2025-11-12","close":26843.9062},{"date":"2025-11-13","close":26317.5547},{"date":"2025-11-14","close":26365.4043},{"date":"2025-11-17","close":25839.0527},{"date":"2025-11-18","close":24547.0996},{"date":"2025-11-19","close":24929.9004},{"date":"2025-11-20","close":25121.3027},{"date":"2025-11-21","close":25599.8027},{"date":"2025-11-24","close":25312.7031},{"date":"2025-11-25","close":25360.5508},{"date":"2025-11-26","close":26365.4043},{"date":"2025-11-27","close":28327.2578},{"date":"2025-11-28","close":28566.5098},{"date":"2025-12-01","close":26987.457},{"date":"2025-12-02","close":27226.7051},{"date":"2025-12-03","close":27418.1074},{"date":"2025-12-04","close":26939.6055},{"date":"2025-12-05","close":26939.6055},{"date":"2025-12-08","close":26748.207},{"date":"2025-12-09","close":26987.457},{"date":"2025-12-10","close":26317.5547},{"date":"2025-12-11","close":26269.7051},{"date":"2025-12-12","close":25169.1523},{"date":"2025-12-15","close":24929.9004},{"date":"2025-12-16","close":24403.5508},{"date":"2025-12-17","close":25025.6016},{"date":"2025-12-18","close":25504.1016},{"date":"2025-12-19","close":25695.5039},{"date":"2025-12-22","close":25982.6035},{"date":"2025-12-23","close":25073.4531},{"date":"2025-12-24","close":24977.752},{"date":"2025-12-26","close":24260.0},{"date":"2025-12-29","close":24260.0},{"date":"2025-12-30","close":25025.6016},{"date":"2026-01-02","close":24020.748},{"date":"2026-01-05","close":23494.3984},{"date":"2026-01-06","close":23685.7988},{"date":"2026-01-07","close":23542.25},{"date":"2026-01-08","close":23590.0996},{"date":"2026-01-09","close":23972.8984},{"date":"2026-01-12","close":24164.3008},{"date":"2026-01-13","close":23590.0996},{"date":"2026-01-14","close":24355.7012},{"date":"2026-01-15","close":25982.6035},{"date":"2026-01-16","close":25647.6543},{"date":"2026-01-19","close":25456.2539},{"date":"2026-01-20","close":25599.8047},{"date":"2026-01-21","close":25886.9043},{"date":"2026-01-22","close":25886.9043},{"date":"2026-01-23","close":25456.2539},{"date":"2026-01-26","close":24929.9004},{"date":"2026-01-27","close":25073.4512},{"date":"2026-01-28","close":24929.9004},{"date":"2026-01-29","close":25695.5039},{"date":"2026-01-30","close":25791.2031},{"date":"2026-02-02","close":24738.5},{"date":"2026-02-03","close":25456.252},{"date":"2026-02-04","close":26508.9551},{"date":"2026-02-05","close":26269.7031},{"date":"2026-02-06","close":25647.6543},{"date":"2026-02-09","close":26748.2051},{"date":"2026-02-10","close":29858.4609},{"date":"2026-02-11","close":28662.2109},{"date":"2026-02-12","close":29188.5605},{"date":"2026-02-13","close":29236.4102},{"date":"2026-02-19","close":30145.5625},{"date":"2026-02-20","close":33160.1211},{"date":"2026-02-23","close":32346.668},{"date":"2026-02-24","close":31628.916},{"date":"2026-02-25","close":31868.166},{"date":"2026-02-26","close":31485.3652},{"date":"2026-02-27","close":29954.1621},{"date":"2026-03-03","close":27465.957},{"date":"2026-03-04","close":23302.998},{"date":"2026-03-05","close":24690.6504},{"date":"2026-03-06","close":24882.0527},{"date":"2026-03-09","close":23829.3496},{"date":"2026-03-10","close":24020.748},{"date":"2026-03-11","close":24403.5508},{"date":"2026-03-12","close":24738.5},{"date":"2026-03-13","close":24164.3008},{"date":"2026-03-16","close":23781.5},{"date":"2026-03-17","close":25025.6016},{"date":"2026-03-18","close":25839.0547},{"date":"2026-03-19","close":25456.252},{"date":"2026-03-20","close":25934.7539},{"date":"2026-03-23","close":24977.752},{"date":"2026-03-24","close":25504.1016},{"date":"2026-03-25","close":26413.2539},{"date":"2026-03-26","close":25934.7539},{"date":"2026-03-27","close":25743.3535},{"date":"2026-03-30","close":24510.4355},{"date":"2026-03-31","close":23672.0488},{"date":"2026-04-01","close":24658.3848},{"date":"2026-04-02","close":23129.5645},{"date":"2026-04-03","close":23200.0},{"date":"2026-04-06","close":23277.5156},{"date":"2026-04-07","close":22488.4473},{"date":"2026-04-08","close":23672.0488},{"date":"2026-04-09","close":24313.168},{"date":"2026-04-10","close":24609.0684},{"date":"2026-04-13","close":24313.168},{"date":"2026-04-14","close":25052.9199},{"date":"2026-04-15","close":25151.5527},{"date":"2026-04-16","close":25052.9199},{"date":"2026-04-17","close":24658.3848},{"date":"2026-04-20","close":24115.9004},{"date":"2026-04-21","close":24559.752},{"date":"2026-04-22","close":24559.752},{"date":"2026-04-23","close":24855.6523},{"date":"2026-04-24","close":24411.8008},{"date":"2026-04-27","close":24510.4355},{"date":"2026-04-28","close":24757.0176},{"date":"2026-04-29","close":24806.3359},{"date":"2026-04-30","close":24609.0684},{"date":"2026-05-04","close":24954.2852},{"date":"2026-05-06","close":23967.9492},{"date":"2026-05-07","close":24757.0176},{"date":"2026-05-08","close":24757.0176},{"date":"2026-05-11","close":24313.168},{"date":"2026-05-12","close":23376.1484},{"date":"2026-05-13","close":23129.5645},{"date":"2026-05-14","close":24066.584},{"date":"2026-05-15","close":25102.2363},{"date":"2026-05-18","close":23721.3672},{"date":"2026-05-19","close":23178.8809},{"date":"2026-05-20","close":22093.9121},{"date":"2026-05-21","close":23524.0996},{"date":"2026-05-22","close":24214.5332},{"date":"2026-05-26","close":24066.584},{"date":"2026-05-27","close":23672.0488},{"date":"2026-05-28","close":23770.6836},{"date":"2026-05-29","close":23967.9492},{"date":"2026-06-01","close":23869.3164},{"date":"2026-06-02","close":24559.752},{"date":"2026-06-04","close":25348.8203},{"date":"2026-06-05","close":24461.1172},{"date":"2026-06-08","close":23573.416},{"date":"2026-06-09","close":25348.8203},{"date":"2026-06-10","close":25496.7695},{"date":"2026-06-11","close":25496.7695},{"date":"2026-06-12","close":26926.957},{"date":"2026-06-15","close":30231.1797},{"date":"2026-06-16","close":27617.3906},{"date":"2026-06-17","close":25200.8691},{"date":"2026-06-18","close":24313.168},{"date":"2026-06-19","close":24510.4355},{"date":"2026-06-22","close":23967.9492},{"date":"2026-06-23","close":22439.1309},{"date":"2026-06-24","close":22488.4473},{"date":"2026-06-25","close":22636.3965},{"date":"2026-06-26","close":22340.4961},{"date":"2026-06-29","close":22981.6152},{"date":"2026-06-30","close":23376.1484},{"date":"2026-07-01","close":23869.3164},{"date":"2026-07-02","close":24510.4355},{"date":"2026-07-03","close":25200.8691},{"date":"2026-07-06","close":25792.6699},{"date":"2026-07-07","close":25841.9883},{"date":"2026-07-08","close":25250.1855},{"date":"2026-07-09","close":25102.2363},{"date":"2026-07-10","close":24707.7012},{"date":"2026-07-13","close":24313.168},{"date":"2026-07-14","close":24066.584},{"date":"2026-07-15","close":24559.752},{"date":"2026-07-16","close":24904.9688},{"date":"2026-07-20","close":24362.4844},{"date":"2026-07-21","close":24806.3359},{"date":"2026-07-22","close":24362.4844},{"date":"2026-07-23","close":25102.2363},{"date":"2026-07-24","close":24707.7012},{"date":"2026-07-27","close":24707.7012},{"date":"2026-07-28","close":24609.0684},{"date":"2026-07-29","close":24017.2676},{"date":"2026-07-30","close":24510.4355},{"date":"2026-07-31","close":24609.0684},{"date":"2026-08-03","close":24609.0684},{"date":"2026-08-04","close":24707.7012},{"date":"2026-08-05","close":25102.2363},{"date":"2026-08-06","close":26039.2539},{"date":"2026-08-07","close":25496.7695},{"date":"2026-08-10","close":25595.4043},{"date":"2026-08-11","close":24658.3848},{"date":"2026-08-12","close":25052.9199},{"date":"2026-08-13","close":25644.7207},{"date":"2026-08-14","close":25891.3047},{"date":"2026-08-18","close":24806.3359},{"date":"2026-08-19","close":23820.0},{"date":"2026-08-20","close":23600.0},{"date":"2026-08-21","close":23250.0},{"date":"2026-08-24","close":23900.0},{"date":"2026-08-25","close":24050.0},{"date":"2026-08-26","close":24500.0},{"date":"2026-08-27","close":24150.0},{"date":"2026-08-28","close":24750.0},{"date":"2026-08-31","close":24650.0},{"date":"2026-09-01","close":24600.0},{"date":"2026-09-02","close":24200.0},{"date":"2026-09-03","close":24400.0},{"date":"2026-09-04","close":24550.0},{"date":"2026-09-07","close":24550.0},{"date":"2026-09-08","close":24000.0},{"date":"2026-09-09","close":24250.0},{"date":"2026-09-10","close":25200.0},{"date":"2026-09-11","close":24500.0},{"date":"2026-09-14","close":24600.0},{"date":"2026-09-15","close":24200.0},{"date":"2026-09-16","close":24200.0},{"date":"2026-09-17","close":24550.0},{"date":"2026-09-18","close":24750.0},{"date":"2026-09-21","close":24650.0},{"date":"2026-09-22","close":24550.0},{"date":"2026-09-23","close":24650.0},{"date":"2026-09-28","close":25150.0},{"date":"2026-09-29","close":24850.0},{"date":"2026-09-30","close":25050.0},{"date":"2026-10-01","close":25150.0},{"date":"2026-10-02","close":25450.0},{"date":"2026-10-06","close":25300.0},{"date":"2026-10-07","close":25200.0},{"date":"2026-10-08","close":26200.0},{"date":"2026-10-12","close":26450.0},{"date":"2026-10-13","close":26600.0},{"date":"2026-10-14","close":27500.0},{"date":"2026-10-15","close":27500.0},{"date":"2026-10-16","close":26100.0},{"date":"2026-10-19","close":26050.0},{"date":"2026-10-20","close":24950.0},{"date":"2026-10-21","close":24150.0},{"date":"2026-10-22","close":23650.0},{"date":"2026-10-23","close":23000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2626.0,"foreign_net":-9462.0,"institution_net":12088.0},{"date":"2026-10-21","retail_net":16660.0,"foreign_net":-17328.0,"institution_net":668.0},{"date":"2026-10-20","retail_net":-11585.0,"foreign_net":9354.0,"institution_net":2231.0},{"date":"2026-10-19","retail_net":-18148.0,"foreign_net":14013.0,"institution_net":4135.0},{"date":"2026-10-16","retail_net":-9399.0,"foreign_net":10142.0,"institution_net":-743.0},{"date":"2026-10-15","retail_net":-33998.0,"foreign_net":146.0,"institution_net":33852.0},{"date":"2026-10-14","retail_net":-28792.0,"foreign_net":6707.0,"institution_net":22085.0},{"date":"2026-10-13","retail_net":-56177.0,"foreign_net":27847.0,"institution_net":28330.0},{"date":"2026-10-12","retail_net":-12687.0,"foreign_net":-14740.0,"institution_net":27427.0},{"date":"2026-10-08","retail_net":-50291.0,"foreign_net":-466.0,"institution_net":50757.0},{"date":"2026-10-07","retail_net":-11124.0,"foreign_net":7902.0,"institution_net":3222.0},{"date":"2026-10-06","retail_net":1199.0,"foreign_net":-2972.0,"institution_net":1773.0},{"date":"2026-10-02","retail_net":-12685.0,"foreign_net":4920.0,"institution_net":7765.0},{"date":"2026-10-01","retail_net":-4481.0,"foreign_net":-2682.0,"institution_net":7163.0},{"date":"2026-09-30","retail_net":-2577.0,"foreign_net":-16383.0,"institution_net":18960.0},{"date":"2026-09-29","retail_net":-6223.0,"foreign_net":-10447.0,"institution_net":16670.0},{"date":"2026-09-28","retail_net":-10569.0,"foreign_net":14835.0,"institution_net":-4266.0},{"date":"2026-09-23","retail_net":-15485.0,"foreign_net":3212.0,"institution_net":12273.0},{"date":"2026-09-22","retail_net":-994.0,"foreign_net":-7160.0,"institution_net":8154.0},{"date":"2026-09-21","retail_net":-1349.0,"foreign_net":-14719.0,"institution_net":16068.0},{"date":"2026-09-18","retail_net":16005.0,"foreign_net":-30274.0,"institution_net":14269.0},{"date":"2026-09-17","retail_net":-15999.0,"foreign_net":-10396.0,"institution_net":26395.0},{"date":"2026-09-16","retail_net":7663.0,"foreign_net":-20134.0,"institution_net":12471.0},{"date":"2026-09-15","retail_net":10706.0,"foreign_net":-11889.0,"institution_net":1183.0},{"date":"2026-09-14","retail_net":-22527.0,"foreign_net":-1358.0,"institution_net":23885.0},{"date":"2026-09-11","retail_net":9456.0,"foreign_net":-12948.0,"institution_net":3492.0},{"date":"2026-09-10","retail_net":-38337.0,"foreign_net":-38346.0,"institution_net":76683.0},{"date":"2026-09-09","retail_net":-4888.0,"foreign_net":-6901.0,"institution_net":11789.0},{"date":"2026-09-08","retail_net":22566.0,"foreign_net":-36236.0,"institution_net":13670.0},{"date":"2026-09-07","retail_net":9171.0,"foreign_net":-21558.0,"institution_net":12387.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2626.0,"foreign_net":-9462.0,"institution_net":12088.0},"d3":{"retail_net":2449.0,"foreign_net":-17436.0,"institution_net":14987.0},"d7":{"retail_net":-87888.0,"foreign_net":13572.0,"institution_net":74316.0},"d14":{"retail_net":-234134.0,"foreign_net":33381.0,"institution_net":200753.0},"d30":{"retail_net":-277515.0,"foreign_net":-187321.0,"institution_net":464836.0}},"analysis":"최근 5일 외국인 순매수 6719.00, 기관 순매수 1.84만. 30일 누적: 외국인 -18.73만, 기관 46.48만.","foreign_flow":6719.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":18379.0},"insider_trades":[],"price_analysis":{"current":23050.0,"low_30d":22900.0,"support":23395.0,"high_30d":27850.0,"change_1d":-2.5,"change_7d":-11.3,"change_30d":-3.8,"resistance":27355.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.33,"per":3.8,"quarter":"2024-Q2"},{"pbr":0.37,"per":3.99,"quarter":"2024-Q3"},{"pbr":0.36,"per":4.17,"quarter":"2024-Q4"},{"pbr":0.33,"per":3.91,"quarter":"2025-Q1"},{"pbr":0.43,"per":5.81,"quarter":"2025-Q2"},{"pbr":0.49,"per":6.76,"quarter":"2025-Q3"},{"pbr":0.54,"per":6.84,"quarter":"2025-Q4"},{"pbr":0.49,"per":6.3,"quarter":"2026-Q1"},{"pbr":0.46,"per":5.61,"quarter":"2026-Q2"},{"pbr":0.42,"per":5.53,"quarter":"현재"}],"timeline":[{"close":13670.625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15565.8115,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15410.9727,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14497.6191,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18373.2207,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22011.0449,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25025.6016,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23672.0488,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23376.1484,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.42,"pbr_5y_low":0.33,"per_5y_avg":5.24,"per_5y_low":3.8,"current_pbr":0.42,"current_per":5.53,"pbr_5y_high":0.54,"per_5y_high":6.84,"pbr_5y_median":0.43,"per_5y_median":5.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -10.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 5.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":1.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.33,"per":3.8,"close":13670.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.37,"per":3.99,"close":15565.8115,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":4.17,"close":15410.9727,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":3.91,"close":14497.6191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":5.81,"close":18373.2207,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":6.76,"close":22011.0449,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":6.84,"close":25025.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.49,"per":6.3,"close":23672.0488,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":5.61,"close":23376.1484,"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":"5.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.8%"}],"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":1007.97,"pbr":null,"per":null,"roa":0.01681415880690001,"roe":0.01844837177672756,"revenue":339568170584.0,"market_cap":null,"net_income":95691702418.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38755572312524894,"total_assets":5691138255381.0,"total_equity":5186999892246.0,"profit_margin":0.2818040991693256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":100149796830.0,"operating_margin":0.29493281616400985},{"eps":1313.4,"pbr":0.49,"per":6.81,"roa":0.02244727221251746,"roe":0.02510240990858272,"revenue":378380332522.0,"market_cap":2363900000000.0,"net_income":124688108722.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.404755962024256,"total_assets":5554710948463.0,"total_equity":4967176823902.0,"profit_margin":0.329531156894235,"dividend_yield":4.42,"fiscal_quarter":"Q1","operating_income":121684476110.0,"operating_margin":0.32159302598774725},{"eps":479.56,"pbr":null,"per":null,"roa":0.008656035602678634,"roe":0.009522431155319606,"revenue":340397012524.0,"market_cap":null,"net_income":45527497774.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3324536937321714,"total_assets":5259624597652.0,"total_equity":4781079225610.0,"profit_margin":0.13374822956411828,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":73791233913.0,"operating_margin":0.21677991051051684},{"eps":1366.55,"pbr":null,"per":null,"roa":0.025724987034630206,"roe":0.02826018938790603,"revenue":384716322238.0,"market_cap":null,"net_income":129733995486.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4342390108565529,"total_assets":5043112181606.0,"total_equity":4590698020641.0,"profit_margin":0.3372198890114719,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137074794956.0,"operating_margin":0.35630096003881107},{"eps":595.45,"pbr":null,"per":null,"roa":0.011593323400209158,"roe":0.012887318898544331,"revenue":343752270221.0,"market_cap":null,"net_income":56528925341.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30316640559202773,"total_assets":4875989687304.0,"total_equity":4386399202660.0,"profit_margin":0.16444669675827095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73867315730.0,"operating_margin":0.2148853175064425},{"eps":1215.97,"pbr":null,"per":null,"roa":0.02231932925870142,"roe":0.025720431867938688,"revenue":388686095278.0,"market_cap":null,"net_income":115438869508.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4025951807874129,"total_assets":5172147790373.0,"total_equity":4488216609298.0,"profit_margin":0.29699768247545527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":126892891875.0,"operating_margin":0.32646624980047817},{"eps":78.91,"pbr":null,"per":null,"roa":0.0014585244223756044,"roe":0.0016824199401195537,"revenue":297402162342.0,"market_cap":null,"net_income":7491603030.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20913847906551075,"total_assets":5136426181879.0,"total_equity":4452873418433.0,"profit_margin":0.02519014310792055,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30689867767.0,"operating_margin":0.10319315611333027},{"eps":1271.21,"pbr":null,"per":null,"roa":0.024507372017176225,"roe":0.02789250594451554,"revenue":381396799734.0,"market_cap":null,"net_income":120683062367.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4318439304049496,"total_assets":4924357547697.0,"total_equity":4326719965824.0,"profit_margin":0.3164238988139616,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137275967046.0,"operating_margin":0.35992951996907485},{"eps":1142.64,"pbr":null,"per":null,"roa":0.021891518722447583,"roe":0.02544651628723758,"revenue":363522852688.0,"market_cap":null,"net_income":108476328333.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.417520080417795,"total_assets":4955176007125.0,"total_equity":4262914699542.0,"profit_margin":0.29840305095234754,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":124767967904.0,"operating_margin":0.3432190493154067},{"eps":1201.47,"pbr":null,"per":null,"roa":0.02376648833732019,"roe":0.027780312660582184,"revenue":348673909783.0,"market_cap":null,"net_income":114062056334.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4377082530005835,"total_assets":4799281017671.0,"total_equity":4105859344623.0,"profit_margin":0.3271310331334726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":125534496871.0,"operating_margin":0.3600340987633041},{"eps":287.92,"pbr":null,"per":null,"roa":0.005889649110782279,"roe":0.006805062827320067,"revenue":318473649789.0,"market_cap":null,"net_income":27333837739.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3330024180972696,"total_assets":4640995961705.0,"total_equity":4016691459374.0,"profit_margin":0.08582762736292196,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":80697503952.0,"operating_margin":0.2533883227245486},{"eps":960.81,"pbr":null,"per":null,"roa":0.01988924913956672,"roe":0.022621900367986166,"revenue":297311513253.0,"market_cap":null,"net_income":91214651760.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42292804384604915,"total_assets":4586128471715.0,"total_equity":4032139222445.0,"profit_margin":0.3067982492907365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":98841466906.0,"operating_margin":0.3324508554160495}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3592.84,"per":3.8,"date":"2024-06","close":13670.62,"source":"reported"},{"eps":3592.84,"per":3.94,"date":"2024-07","close":14146.98,"source":"reported"},{"eps":3592.84,"per":4.32,"date":"2024-08","close":15529.38,"source":"reported"},{"eps":3903.24,"per":3.99,"date":"2024-09","close":15565.81,"source":"reported"},{"eps":3903.24,"per":3.91,"date":"2024-10","close":15256.13,"source":"reported"},{"eps":3903.24,"per":4.02,"date":"2024-11","close":15693.33,"source":"reported"},{"eps":3694.23,"per":4.17,"date":"2024-12","close":15410.97,"source":"reported"},{"eps":3694.23,"per":4.22,"date":"2025-01","close":15574.92,"source":"reported"},{"eps":3694.23,"per":3.91,"date":"2025-02","close":14445.51,"source":"reported"},{"eps":3708.73,"per":3.91,"date":"2025-03","close":14497.62,"source":"reported"},{"eps":3708.73,"per":3.88,"date":"2025-04","close":14392.36,"source":"reported"},{"eps":3708.73,"per":5.24,"date":"2025-05","close":19425.85,"source":"reported"},{"eps":3161.54,"per":5.81,"date":"2025-06","close":18373.22,"source":"reported"},{"eps":3161.54,"per":7.21,"date":"2025-07","close":22794.28,"source":"reported"},{"eps":3161.54,"per":7.39,"date":"2025-08","close":23350.85,"source":"reported"},{"eps":3256.88,"per":6.76,"date":"2025-09","close":22011.04,"source":"reported"},{"eps":3256.88,"per":6.92,"date":"2025-10","close":22537.4,"source":"reported"},{"eps":3256.88,"per":8.77,"date":"2025-11","close":28566.51,"source":"reported"},{"eps":3657.53,"per":6.84,"date":"2025-12","close":25025.6,"source":"reported"},{"eps":3657.53,"per":7.05,"date":"2026-01","close":25791.2,"source":"reported"},{"eps":3657.53,"per":8.19,"date":"2026-02","close":29954.16,"source":"reported"},{"eps":3754.96,"per":6.3,"date":"2026-03","close":23672.05,"source":"reported"},{"eps":3754.96,"per":6.55,"date":"2026-04","close":24609.07,"source":"reported"},{"eps":3754.96,"per":6.38,"date":"2026-05","close":23967.95,"source":"reported"},{"eps":4167.48,"per":5.61,"date":"2026-06","close":23376.15,"source":"reported"},{"eps":4167.48,"per":5.91,"date":"2026-07","close":24609.07,"source":"reported"},{"eps":4167.48,"per":5.91,"date":"2026-08","close":24650.0,"source":"reported"},{"eps":4167.48,"per":6.01,"date":"2026-09","close":25050.0,"source":"reported"},{"eps":4167.48,"per":5.52,"date":"2026-10","close":23000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.6,"std":1.44,"count":29,"current":5.52,"lower_1sd":4.16,"upper_1sd":7.04},"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":"한국앤컴퍼니","phase":"above-fold","symbol_resolved":true}