{"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":"2026-10-23T09:34:59.900559+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":62.9,"direction":"higher_better","percentile":84}],"summary":"매출 +4.6%","percentile":70},"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":26.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.9,"direction":"higher_better","percentile":28}],"summary":"RSI 26","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.26,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 6.3x","percentile":45}},"signals":[],"summary":"현대해상(001450)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3.61조. 현재가 42,300원, 전일 대비 -0.8%, 30일 -15.9%. PER 3.0배 / ROE 6.4%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 31.20만, 기관 순매도 22.64만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1471.9187221166576,"grade":"D","trend":"하락","atr_14":2160.714285714286,"rsi_14":26.457399103139025,"sma_20":46052.5,"sma_60":46152.5,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1471.92)가 시그널선(-968.13)을 하회합니다(데드크로스). 현재가가 SMA20(46052)과 SMA60(46152) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41131~50974 (현재 위치 12%).","bb_lower":41130.66345253116,"bb_upper":50974.33654746884,"macd_signal":-968.1268850277481},"change_pct":-1.52,"chart_data":[{"date":"2024-10-23","open":30450,"high":30700,"low":30300,"close":30600,"volume":350205,"rsi_14":29.31,"sma_20":31687.5,"sma_60":33640.0,"sma_120":33285.0},{"date":"2024-10-24","open":30400,"high":30400,"low":29800,"close":30000,"volume":412784,"rsi_14":39.08,"sma_20":31482.5,"sma_60":33567.5,"sma_120":33279.17},{"date":"2024-10-25","open":30050,"high":30350,"low":29650,"close":30350,"volume":407987,"rsi_14":45.56,"sma_20":31337.5,"sma_60":33492.5,"sma_120":33273.75},{"date":"2024-10-28","open":30400,"high":30450,"low":29950,"close":30200,"volume":326106,"rsi_14":40.23,"sma_20":31212.5,"sma_60":33434.17,"sma_120":33262.08},{"date":"2024-10-29","open":30200,"high":30200,"low":29900,"close":30100,"volume":191263,"rsi_14":41.67,"sma_20":31050.0,"sma_60":33353.33,"sma_120":33247.92},{"date":"2024-10-30","open":30200,"high":30650,"low":29800,"close":30550,"volume":403550,"rsi_14":42.35,"sma_20":30895.0,"sma_60":33277.5,"sma_120":33241.67},{"date":"2024-10-31","open":30500,"high":30500,"low":29900,"close":30350,"volume":297797,"rsi_14":38.37,"sma_20":30762.5,"sma_60":33185.83,"sma_120":33240.42},{"date":"2024-11-01","open":30050,"high":30300,"low":29900,"close":30100,"volume":155746,"rsi_14":30.95,"sma_20":30720.0,"sma_60":33086.67,"sma_120":33237.5},{"date":"2024-11-04","open":30150,"high":30750,"low":30000,"close":30750,"volume":295680,"rsi_14":37.63,"sma_20":30720.0,"sma_60":32998.33,"sma_120":33234.58},{"date":"2024-11-05","open":30450,"high":30700,"low":30200,"close":30550,"volume":165890,"rsi_14":41.18,"sma_20":30695.0,"sma_60":32939.17,"sma_120":33229.17},{"date":"2024-11-06","open":30450,"high":30800,"low":30200,"close":30800,"volume":166472,"rsi_14":47.62,"sma_20":30695.0,"sma_60":32919.17,"sma_120":33230.83},{"date":"2024-11-07","open":30650,"high":30850,"low":30350,"close":30450,"volume":175019,"rsi_14":50.63,"sma_20":30657.5,"sma_60":32886.67,"sma_120":33226.25},{"date":"2024-11-08","open":30550,"high":30550,"low":30000,"close":30200,"volume":213654,"rsi_14":47.62,"sma_20":30600.0,"sma_60":32825.83,"sma_120":33217.5},{"date":"2024-11-11","open":30100,"high":30250,"low":29650,"close":29750,"volume":291136,"rsi_14":43.96,"sma_20":30502.5,"sma_60":32742.5,"sma_120":33180.42},{"date":"2024-11-12","open":29750,"high":30000,"low":28700,"close":28950,"volume":465371,"rsi_14":33.66,"sma_20":30355.0,"sma_60":32656.67,"sma_120":33133.33},{"date":"2024-11-13","open":28850,"high":29200,"low":28700,"close":28750,"volume":312989,"rsi_14":36.56,"sma_20":30227.5,"sma_60":32565.83,"sma_120":33092.5},{"date":"2024-11-14","open":29000,"high":29000,"low":28300,"close":28650,"volume":360938,"rsi_14":30.68,"sma_20":30110.0,"sma_60":32449.17,"sma_120":33045.0},{"date":"2024-11-15","open":28400,"high":28500,"low":27250,"close":27350,"volume":725029,"rsi_14":24.32,"sma_20":29957.5,"sma_60":32322.5,"sma_120":32987.92},{"date":"2024-11-18","open":27450,"high":28700,"low":27350,"close":28250,"volume":384724,"rsi_14":35.43,"sma_20":29850.0,"sma_60":32221.67,"sma_120":32951.67},{"date":"2024-11-19","open":28100,"high":28500,"low":27950,"close":28050,"volume":254882,"rsi_14":29.51,"sma_20":29737.5,"sma_60":32107.5,"sma_120":32912.92},{"date":"2024-11-20","open":27900,"high":28150,"low":27800,"close":28000,"volume":292517,"rsi_14":30.25,"sma_20":29607.5,"sma_60":31971.67,"sma_120":32877.5},{"date":"2024-11-21","open":28000,"high":28100,"low":27750,"close":27850,"volume":300176,"rsi_14":30.77,"sma_20":29500.0,"sma_60":31833.33,"sma_120":32842.92},{"date":"2024-11-22","open":28000,"high":28300,"low":27850,"close":28100,"volume":289826,"rsi_14":25.69,"sma_20":29387.5,"sma_60":31705.0,"sma_120":32807.92},{"date":"2024-11-25","open":28150,"high":28350,"low":27900,"close":28100,"volume":403091,"rsi_14":26.67,"sma_20":29282.5,"sma_60":31582.5,"sma_120":32767.08},{"date":"2024-11-26","open":28050,"high":28100,"low":26950,"close":27000,"volume":736210,"rsi_14":18.85,"sma_20":29127.5,"sma_60":31436.67,"sma_120":32716.67},{"date":"2024-11-27","open":26950,"high":27600,"low":26950,"close":27300,"volume":353353,"rsi_14":23.97,"sma_20":28965.0,"sma_60":31298.33,"sma_120":32670.83},{"date":"2024-11-28","open":27300,"high":27350,"low":27000,"close":27150,"volume":239706,"rsi_14":24.37,"sma_20":28805.0,"sma_60":31162.5,"sma_120":32620.83},{"date":"2024-11-29","open":27200,"high":27200,"low":26400,"close":26600,"volume":546119,"rsi_14":23.97,"sma_20":28630.0,"sma_60":31024.17,"sma_120":32573.33},{"date":"2024-12-02","open":26500,"high":26800,"low":26400,"close":26500,"volume":328894,"rsi_14":27.1,"sma_20":28417.5,"sma_60":30885.83,"sma_120":32522.92},{"date":"2024-12-03","open":26700,"high":27300,"low":26650,"close":27300,"volume":431129,"rsi_14":37.82,"sma_20":28255.0,"sma_60":30754.17,"sma_120":32477.92},{"date":"2024-12-04","open":26850,"high":27050,"low":26100,"close":26300,"volume":679399,"rsi_14":32.85,"sma_20":28030.0,"sma_60":30596.67,"sma_120":32425.83},{"date":"2024-12-05","open":26250,"high":26300,"low":25500,"close":25850,"volume":595594,"rsi_14":37.5,"sma_20":27800.0,"sma_60":30437.5,"sma_120":32369.58},{"date":"2024-12-06","open":26000,"high":26100,"low":25550,"close":25950,"volume":405122,"rsi_14":27.88,"sma_20":27587.5,"sma_60":30286.67,"sma_120":32313.33},{"date":"2024-12-09","open":25700,"high":25950,"low":24750,"close":25200,"volume":334283,"rsi_14":25.22,"sma_20":27360.0,"sma_60":30130.83,"sma_120":32253.75},{"date":"2024-12-10","open":25450,"high":25850,"low":25250,"close":25700,"volume":279489,"rsi_14":31.45,"sma_20":27197.5,"sma_60":30002.5,"sma_120":32201.25},{"date":"2024-12-11","open":25900,"high":26900,"low":25700,"close":26800,"volume":403532,"rsi_14":42.66,"sma_20":27100.0,"sma_60":29889.17,"sma_120":32162.92},{"date":"2024-12-12","open":26900,"high":26950,"low":26550,"close":26750,"volume":539448,"rsi_14":40.29,"sma_20":27005.0,"sma_60":29788.33,"sma_120":32117.5},{"date":"2024-12-13","open":26800,"high":26900,"low":26400,"close":26700,"volume":220341,"rsi_14":40.0,"sma_20":26972.5,"sma_60":29687.5,"sma_120":32073.75},{"date":"2024-12-16","open":27000,"high":27000,"low":26300,"close":26400,"volume":360446,"rsi_14":45.16,"sma_20":26880.0,"sma_60":29572.5,"sma_120":32020.0},{"date":"2024-12-17","open":26500,"high":26550,"low":25600,"close":25850,"volume":1105565,"rsi_14":38.76,"sma_20":26770.0,"sma_60":29446.67,"sma_120":31959.58},{"date":"2024-12-18","open":25900,"high":26850,"low":25900,"close":26650,"volume":483323,"rsi_14":46.48,"sma_20":26702.5,"sma_60":29332.5,"sma_120":31902.92},{"date":"2024-12-19","open":26100,"high":26750,"low":26100,"close":26500,"volume":409460,"rsi_14":49.25,"sma_20":26635.0,"sma_60":29205.83,"sma_120":31842.08},{"date":"2024-12-20","open":26050,"high":26100,"low":23950,"close":24750,"volume":1143360,"rsi_14":39.52,"sma_20":26467.5,"sma_60":29064.17,"sma_120":31768.75},{"date":"2024-12-23","open":24750,"high":25250,"low":24550,"close":25250,"volume":376756,"rsi_14":37.27,"sma_20":26325.0,"sma_60":28940.0,"sma_120":31697.5},{"date":"2024-12-24","open":25300,"high":25800,"low":25100,"close":25600,"volume":317998,"rsi_14":45.27,"sma_20":26255.0,"sma_60":28810.83,"sma_120":31623.33},{"date":"2024-12-26","open":25700,"high":25700,"low":25000,"close":25450,"volume":244552,"rsi_14":47.18,"sma_20":26162.5,"sma_60":28674.17,"sma_120":31553.33},{"date":"2024-12-27","open":25150,"high":25350,"low":24300,"close":25100,"volume":273283,"rsi_14":44.22,"sma_20":26060.0,"sma_60":28542.5,"sma_120":31476.67},{"date":"2024-12-30","open":24900,"high":25000,"low":24550,"close":24700,"volume":215436,"rsi_14":46.43,"sma_20":25965.0,"sma_60":28438.33,"sma_120":31397.92},{"date":"2025-01-02","open":24850,"high":25100,"low":24600,"close":25000,"volume":239462,"rsi_14":44.85,"sma_20":25890.0,"sma_60":28342.5,"sma_120":31318.33},{"date":"2025-01-03","open":24750,"high":25150,"low":24700,"close":25000,"volume":228337,"rsi_14":34.21,"sma_20":25775.0,"sma_60":28241.67,"sma_120":31239.17},{"date":"2025-01-06","open":25100,"high":25300,"low":24800,"close":25200,"volume":227820,"rsi_14":36.75,"sma_20":25720.0,"sma_60":28148.33,"sma_120":31167.5},{"date":"2025-01-07","open":25250,"high":25700,"low":25150,"close":25250,"volume":363963,"rsi_14":37.61,"sma_20":25690.0,"sma_60":28049.17,"sma_120":31097.08},{"date":"2025-01-08","open":25050,"high":25850,"low":25050,"close":25550,"volume":226933,"rsi_14":42.74,"sma_20":25670.0,"sma_60":27952.5,"sma_120":31018.33},{"date":"2025-01-09","open":25500,"high":26100,"low":25350,"close":25900,"volume":313543,"rsi_14":50.44,"sma_20":25705.0,"sma_60":27855.83,"sma_120":30939.58},{"date":"2025-01-10","open":26000,"high":26450,"low":25750,"close":26200,"volume":364218,"rsi_14":45.63,"sma_20":25730.0,"sma_60":27760.83,"sma_120":30870.83},{"date":"2025-01-13","open":26000,"high":26650,"low":25900,"close":25950,"volume":347153,"rsi_14":44.76,"sma_20":25687.5,"sma_60":27671.67,"sma_120":30803.75},{"date":"2025-01-14","open":26100,"high":26100,"low":25750,"close":25950,"volume":169455,"rsi_14":67.14,"sma_20":25647.5,"sma_60":27587.5,"sma_120":30733.75},{"date":"2025-01-15","open":25750,"high":26350,"low":25750,"close":25950,"volume":235737,"rsi_14":61.67,"sma_20":25610.0,"sma_60":27513.33,"sma_120":30667.08},{"date":"2025-01-16","open":25950,"high":26100,"low":25850,"close":26000,"volume":151426,"rsi_14":57.41,"sma_20":25590.0,"sma_60":27440.0,"sma_120":30597.92},{"date":"2025-01-17","open":25900,"high":26050,"low":25350,"close":25400,"volume":253998,"rsi_14":49.21,"sma_20":25567.5,"sma_60":27358.33,"sma_120":30526.25},{"date":"2025-01-20","open":25550,"high":25600,"low":25250,"close":25350,"volume":177878,"rsi_14":54.39,"sma_20":25502.5,"sma_60":27270.83,"sma_120":30455.42},{"date":"2025-01-21","open":25500,"high":25500,"low":24950,"close":25150,"volume":243540,"rsi_14":58.49,"sma_20":25435.0,"sma_60":27190.0,"sma_120":30378.75},{"date":"2025-01-22","open":25300,"high":25400,"low":24650,"close":24750,"volume":324714,"rsi_14":45.45,"sma_20":25435.0,"sma_60":27096.67,"sma_120":30294.58},{"date":"2025-01-23","open":24750,"high":24850,"low":24350,"close":24400,"volume":235126,"rsi_14":40.32,"sma_20":25392.5,"sma_60":27000.0,"sma_120":30217.08},{"date":"2025-01-24","open":24500,"high":24500,"low":23850,"close":24000,"volume":412936,"rsi_14":31.82,"sma_20":25312.5,"sma_60":26898.33,"sma_120":30125.83},{"date":"2025-01-31","open":24250,"high":24800,"low":24200,"close":24750,"volume":529541,"rsi_14":43.75,"sma_20":25277.5,"sma_60":26801.67,"sma_120":30039.58},{"date":"2025-02-03","open":24400,"high":24400,"low":23800,"close":24050,"volume":239853,"rsi_14":32.95,"sma_20":25225.0,"sma_60":26696.67,"sma_120":29941.25},{"date":"2025-02-04","open":24250,"high":24700,"low":24200,"close":24500,"volume":258938,"rsi_14":34.44,"sma_20":25215.0,"sma_60":26603.33,"sma_120":29845.0},{"date":"2025-02-05","open":24600,"high":24750,"low":24350,"close":24450,"volume":296813,"rsi_14":29.41,"sma_20":25187.5,"sma_60":26498.33,"sma_120":29748.33},{"date":"2025-02-06","open":24500,"high":24750,"low":24200,"close":24400,"volume":252342,"rsi_14":30.86,"sma_20":25157.5,"sma_60":26395.83,"sma_120":29667.5},{"date":"2025-02-07","open":24400,"high":24700,"low":24300,"close":24450,"volume":282202,"rsi_14":31.71,"sma_20":25120.0,"sma_60":26290.0,"sma_120":29604.58},{"date":"2025-02-10","open":24600,"high":24600,"low":23650,"close":23700,"volume":388582,"rsi_14":26.8,"sma_20":25042.5,"sma_60":26177.5,"sma_120":29532.08},{"date":"2025-02-11","open":23700,"high":24000,"low":23700,"close":24000,"volume":238417,"rsi_14":30.39,"sma_20":24965.0,"sma_60":26074.17,"sma_120":29450.0},{"date":"2025-02-12","open":23950,"high":24050,"low":23800,"close":23900,"volume":198097,"rsi_14":33.7,"sma_20":24865.0,"sma_60":25976.67,"sma_120":29359.58},{"date":"2025-02-13","open":23850,"high":24000,"low":23700,"close":23700,"volume":367017,"rsi_14":32.63,"sma_20":24740.0,"sma_60":25889.17,"sma_120":29272.92},{"date":"2025-02-14","open":23850,"high":24400,"low":23700,"close":24400,"volume":436893,"rsi_14":42.86,"sma_20":24662.5,"sma_60":25816.67,"sma_120":29191.25},{"date":"2025-02-17","open":24500,"high":24700,"low":24200,"close":24700,"volume":304444,"rsi_14":49.51,"sma_20":24600.0,"sma_60":25750.83,"sma_120":29100.0},{"date":"2025-02-18","open":24700,"high":24750,"low":24400,"close":24600,"volume":277374,"rsi_14":52.04,"sma_20":24532.5,"sma_60":25705.0,"sma_120":29013.75},{"date":"2025-02-19","open":24500,"high":24800,"low":24450,"close":24600,"volume":257936,"rsi_14":56.67,"sma_20":24462.5,"sma_60":25644.17,"sma_120":28932.92},{"date":"2025-02-20","open":24500,"high":24750,"low":24150,"close":24450,"volume":320030,"rsi_14":46.15,"sma_20":24415.0,"sma_60":25584.17,"sma_120":28845.83},{"date":"2025-02-21","open":24350,"high":24400,"low":24000,"close":24000,"volume":458272,"rsi_14":49.32,"sma_20":24347.5,"sma_60":25517.5,"sma_120":28744.58},{"date":"2025-02-24","open":24100,"high":24650,"low":24000,"close":24350,"volume":380756,"rsi_14":47.89,"sma_20":24307.5,"sma_60":25459.17,"sma_120":28646.25},{"date":"2025-02-25","open":24050,"high":24350,"low":23850,"close":24000,"volume":421925,"rsi_14":44.16,"sma_20":24270.0,"sma_60":25390.83,"sma_120":28547.92},{"date":"2025-02-26","open":23950,"high":24250,"low":23800,"close":23950,"volume":231388,"rsi_14":44.16,"sma_20":24247.5,"sma_60":25321.67,"sma_120":28452.08},{"date":"2025-02-27","open":24000,"high":24050,"low":23750,"close":23950,"volume":350646,"rsi_14":43.42,"sma_20":24245.0,"sma_60":25270.83,"sma_120":28353.75},{"date":"2025-02-28","open":23950,"high":24000,"low":23250,"close":23250,"volume":699799,"rsi_14":44.0,"sma_20":24170.0,"sma_60":25203.33,"sma_120":28250.83},{"date":"2025-03-04","open":23250,"high":23350,"low":22300,"close":22300,"volume":579788,"rsi_14":30.68,"sma_20":24082.5,"sma_60":25122.5,"sma_120":28142.5},{"date":"2025-03-05","open":22450,"high":22850,"low":22450,"close":22700,"volume":294667,"rsi_14":37.23,"sma_20":23992.5,"sma_60":25057.5,"sma_120":28040.83},{"date":"2025-03-06","open":22850,"high":23200,"low":22850,"close":23050,"volume":275418,"rsi_14":43.3,"sma_20":23922.5,"sma_60":25000.0,"sma_120":27942.92},{"date":"2025-03-07","open":23150,"high":23150,"low":22500,"close":22500,"volume":243816,"rsi_14":29.79,"sma_20":23827.5,"sma_60":24920.0,"sma_120":27837.08},{"date":"2025-03-10","open":22400,"high":23100,"low":22200,"close":22850,"volume":247158},{"date":"2025-03-11","open":22300,"high":22550,"low":22250,"close":22300,"volume":301805},{"date":"2025-03-12","open":22300,"high":25400,"low":22250,"close":24750,"volume":1226862},{"date":"2025-03-13","open":24600,"high":24900,"low":23300,"close":23300,"volume":824487},{"date":"2025-03-14","open":23400,"high":23400,"low":22950,"close":22950,"volume":296244},{"date":"2025-03-17","open":23100,"high":23350,"low":22850,"close":22900,"volume":207197},{"date":"2025-03-18","open":23100,"high":23450,"low":23100,"close":23200,"volume":268904},{"date":"2025-03-19","open":23300,"high":23550,"low":23200,"close":23250,"volume":172770},{"date":"2025-03-20","open":23550,"high":23650,"low":23050,"close":23050,"volume":235281},{"date":"2025-03-21","open":23000,"high":23150,"low":22800,"close":22950,"volume":403833},{"date":"2025-03-24","open":22950,"high":23100,"low":22800,"close":23050,"volume":115823},{"date":"2025-03-25","open":22950,"high":23200,"low":22900,"close":22950,"volume":235427},{"date":"2025-03-26","open":23050,"high":23150,"low":22900,"close":22900,"volume":163612},{"date":"2025-03-27","open":22700,"high":23000,"low":22700,"close":22700,"volume":173094},{"date":"2025-03-28","open":22750,"high":22750,"low":21950,"close":22000,"volume":396615},{"date":"2025-03-31","open":21850,"high":22000,"low":21550,"close":21850,"volume":284867},{"date":"2025-04-01","open":21800,"high":22500,"low":21800,"close":22150,"volume":230387},{"date":"2025-04-02","open":22150,"high":22250,"low":21750,"close":21800,"volume":131919},{"date":"2025-04-03","open":21400,"high":21750,"low":21100,"close":21550,"volume":155528},{"date":"2025-04-04","open":21050,"high":21700,"low":21050,"close":21400,"volume":307064},{"date":"2025-04-07","open":20550,"high":21000,"low":20050,"close":20400,"volume":369016},{"date":"2025-04-08","open":20700,"high":20900,"low":20350,"close":20450,"volume":267809},{"date":"2025-04-09","open":20250,"high":20400,"low":19840,"close":19960,"volume":331674},{"date":"2025-04-10","open":20600,"high":20850,"low":20250,"close":20550,"volume":334642},{"date":"2025-04-11","open":20250,"high":20700,"low":20200,"close":20600,"volume":322671},{"date":"2025-04-14","open":20600,"high":20800,"low":20450,"close":20550,"volume":200078},{"date":"2025-04-15","open":20550,"high":20950,"low":20550,"close":20850,"volume":221256},{"date":"2025-04-16","open":20800,"high":20900,"low":20400,"close":20650,"volume":307182},{"date":"2025-04-17","open":20650,"high":20700,"low":20400,"close":20550,"volume":236951},{"date":"2025-04-18","open":20550,"high":21150,"low":20550,"close":21050,"volume":143844},{"date":"2025-04-21","open":21050,"high":21150,"low":20800,"close":21050,"volume":88495},{"date":"2025-04-22","open":21200,"high":21200,"low":20450,"close":20600,"volume":408778},{"date":"2025-04-23","open":20900,"high":20900,"low":20600,"close":20900,"volume":265575},{"date":"2025-04-24","open":20800,"high":20900,"low":20700,"close":20900,"volume":187766},{"date":"2025-04-25","open":21000,"high":21150,"low":20750,"close":20800,"volume":324407},{"date":"2025-04-28","open":20850,"high":21000,"low":20700,"close":20800,"volume":193696},{"date":"2025-04-29","open":20800,"high":21450,"low":20700,"close":21400,"volume":432721},{"date":"2025-04-30","open":21450,"high":22350,"low":21200,"close":22200,"volume":697666},{"date":"2025-05-02","open":22200,"high":22300,"low":21800,"close":21950,"volume":282409},{"date":"2025-05-07","open":22250,"high":22350,"low":21550,"close":21950,"volume":310955},{"date":"2025-05-08","open":21800,"high":22150,"low":21750,"close":21750,"volume":290481},{"date":"2025-05-09","open":21850,"high":22050,"low":21400,"close":21550,"volume":500220},{"date":"2025-05-12","open":21500,"high":22050,"low":21500,"close":22050,"volume":156185},{"date":"2025-05-13","open":22100,"high":22150,"low":21800,"close":21900,"volume":199376},{"date":"2025-05-14","open":21950,"high":22300,"low":21750,"close":22150,"volume":242079},{"date":"2025-05-15","open":21950,"high":23050,"low":21950,"close":22450,"volume":491355},{"date":"2025-05-16","open":22650,"high":22650,"low":22050,"close":22200,"volume":255045},{"date":"2025-05-19","open":22000,"high":22500,"low":21950,"close":22100,"volume":249870},{"date":"2025-05-20","open":22300,"high":22350,"low":21800,"close":21800,"volume":321615},{"date":"2025-05-21","open":21850,"high":22700,"low":21800,"close":22550,"volume":402104},{"date":"2025-05-22","open":22350,"high":22500,"low":22200,"close":22250,"volume":334307},{"date":"2025-05-23","open":22250,"high":23500,"low":22250,"close":23400,"volume":721180},{"date":"2025-05-26","open":23550,"high":24250,"low":23300,"close":24150,"volume":619072},{"date":"2025-05-27","open":24100,"high":24300,"low":23400,"close":23750,"volume":438312},{"date":"2025-05-28","open":23650,"high":24350,"low":23600,"close":24100,"volume":544192},{"date":"2025-05-29","open":24450,"high":25300,"low":24150,"close":25150,"volume":810214},{"date":"2025-05-30","open":25200,"high":25350,"low":24200,"close":24350,"volume":677274},{"date":"2025-06-02","open":24300,"high":24550,"low":23700,"close":23950,"volume":486933},{"date":"2025-06-04","open":24200,"high":25250,"low":24050,"close":25100,"volume":592859},{"date":"2025-06-05","open":24950,"high":25250,"low":24450,"close":25000,"volume":609537},{"date":"2025-06-09","open":25300,"high":25950,"low":25050,"close":25100,"volume":600970},{"date":"2025-06-10","open":25200,"high":25450,"low":24650,"close":24800,"volume":491052},{"date":"2025-06-11","open":24900,"high":25200,"low":24650,"close":25150,"volume":396175},{"date":"2025-06-12","open":25250,"high":26750,"low":25200,"close":26200,"volume":1684518},{"date":"2025-06-13","open":26350,"high":27000,"low":25900,"close":26400,"volume":1162393},{"date":"2025-06-16","open":26600,"high":26750,"low":25700,"close":26350,"volume":677681},{"date":"2025-06-17","open":26350,"high":26450,"low":25450,"close":25600,"volume":510660},{"date":"2025-06-18","open":25250,"high":25750,"low":25100,"close":25300,"volume":295452},{"date":"2025-06-19","open":25300,"high":25700,"low":24850,"close":25200,"volume":420809},{"date":"2025-06-20","open":25400,"high":26150,"low":25050,"close":25700,"volume":575813},{"date":"2025-06-23","open":25600,"high":26050,"low":25150,"close":25850,"volume":294553},{"date":"2025-06-24","open":26050,"high":26600,"low":26050,"close":26550,"volume":454594},{"date":"2025-06-25","open":26550,"high":27100,"low":26150,"close":27050,"volume":555347},{"date":"2025-06-26","open":26950,"high":27000,"low":26200,"close":26750,"volume":453020},{"date":"2025-06-27","open":26900,"high":27250,"low":26400,"close":26650,"volume":354406},{"date":"2025-06-30","open":26900,"high":27000,"low":26250,"close":26450,"volume":330819},{"date":"2025-07-01","open":26800,"high":28500,"low":26750,"close":27700,"volume":964762},{"date":"2025-07-02","open":27700,"high":27750,"low":27000,"close":27250,"volume":353766},{"date":"2025-07-03","open":27300,"high":27450,"low":27050,"close":27250,"volume":318641},{"date":"2025-07-04","open":27400,"high":27950,"low":27300,"close":27350,"volume":420985},{"date":"2025-07-07","open":27350,"high":27600,"low":26850,"close":27050,"volume":296629},{"date":"2025-07-08","open":27000,"high":28350,"low":27000,"close":27650,"volume":598149},{"date":"2025-07-09","open":27750,"high":28350,"low":27200,"close":27550,"volume":861163},{"date":"2025-07-10","open":27650,"high":28700,"low":27500,"close":28100,"volume":842013},{"date":"2025-07-11","open":28250,"high":29050,"low":28150,"close":28350,"volume":645710},{"date":"2025-07-14","open":28950,"high":30650,"low":28700,"close":30250,"volume":1344603},{"date":"2025-07-15","open":30500,"high":30700,"low":29000,"close":29300,"volume":995591},{"date":"2025-07-16","open":29350,"high":29400,"low":28000,"close":28100,"volume":856906},{"date":"2025-07-17","open":28300,"high":28450,"low":27750,"close":28400,"volume":488868},{"date":"2025-07-18","open":28300,"high":28450,"low":27500,"close":27850,"volume":501074},{"date":"2025-07-21","open":27350,"high":27800,"low":27150,"close":27300,"volume":317053},{"date":"2025-07-22","open":27250,"high":27650,"low":26800,"close":27000,"volume":372745},{"date":"2025-07-23","open":27250,"high":27550,"low":26800,"close":27150,"volume":284806},{"date":"2025-07-24","open":27150,"high":27400,"low":26800,"close":26900,"volume":411799},{"date":"2025-07-25","open":26650,"high":27150,"low":26500,"close":26750,"volume":365118},{"date":"2025-07-28","open":26650,"high":26700,"low":25600,"close":25900,"volume":446166},{"date":"2025-07-29","open":25800,"high":26400,"low":25600,"close":26300,"volume":434763},{"date":"2025-07-30","open":26300,"high":26550,"low":26000,"close":26500,"volume":221619},{"date":"2025-07-31","open":26300,"high":26450,"low":26050,"close":26300,"volume":326471},{"date":"2025-08-01","open":26050,"high":26250,"low":25650,"close":25750,"volume":415228},{"date":"2025-08-04","open":25600,"high":26200,"low":25500,"close":26000,"volume":236420},{"date":"2025-08-05","open":26250,"high":26800,"low":26250,"close":26550,"volume":237955},{"date":"2025-08-06","open":26350,"high":26900,"low":26350,"close":26900,"volume":163013},{"date":"2025-08-07","open":26950,"high":27100,"low":26650,"close":27100,"volume":221675},{"date":"2025-08-08","open":27100,"high":27100,"low":26600,"close":26700,"volume":166258},{"date":"2025-08-11","open":26550,"high":26750,"low":26100,"close":26350,"volume":247464},{"date":"2025-08-12","open":26200,"high":27050,"low":26200,"close":26850,"volume":344643},{"date":"2025-08-13","open":26950,"high":27050,"low":25650,"close":26150,"volume":331441},{"date":"2025-08-14","open":26250,"high":28450,"low":26200,"close":27800,"volume":1088755},{"date":"2025-08-18","open":27800,"high":28500,"low":27550,"close":28150,"volume":516194},{"date":"2025-08-19","open":28450,"high":28650,"low":28100,"close":28450,"volume":319041},{"date":"2025-08-20","open":28500,"high":28550,"low":27650,"close":28150,"volume":335218},{"date":"2025-08-21","open":28150,"high":28300,"low":27400,"close":27400,"volume":391617},{"date":"2025-08-22","open":27600,"high":28200,"low":27400,"close":27550,"volume":207520},{"date":"2025-08-25","open":27650,"high":27800,"low":27350,"close":27450,"volume":261201},{"date":"2025-08-26","open":27550,"high":27600,"low":27000,"close":27200,"volume":410184},{"date":"2025-08-27","open":27200,"high":27300,"low":26800,"close":27100,"volume":196949},{"date":"2025-08-28","open":27000,"high":28450,"low":26950,"close":28100,"volume":365481},{"date":"2025-08-29","open":28300,"high":28300,"low":27700,"close":27900,"volume":211147},{"date":"2025-09-01","open":28150,"high":28200,"low":27550,"close":27800,"volume":265482},{"date":"2025-09-02","open":27700,"high":28200,"low":27650,"close":27900,"volume":152020},{"date":"2025-09-03","open":27850,"high":28200,"low":27400,"close":27550,"volume":349233},{"date":"2025-09-04","open":27350,"high":27850,"low":27350,"close":27750,"volume":227722},{"date":"2025-09-05","open":27600,"high":27900,"low":27550,"close":27850,"volume":269962},{"date":"2025-09-08","open":27800,"high":27800,"low":27350,"close":27650,"volume":173244},{"date":"2025-09-09","open":27750,"high":27800,"low":27250,"close":27650,"volume":433223},{"date":"2025-09-10","open":27650,"high":28300,"low":27650,"close":28150,"volume":350045},{"date":"2025-09-11","open":27950,"high":28200,"low":27300,"close":27450,"volume":567157},{"date":"2025-09-12","open":27700,"high":27950,"low":27500,"close":27900,"volume":381276},{"date":"2025-09-15","open":27700,"high":28600,"low":27700,"close":28300,"volume":351578},{"date":"2025-09-16","open":28400,"high":28800,"low":28200,"close":28500,"volume":545332},{"date":"2025-09-17","open":29000,"high":29050,"low":28250,"close":28600,"volume":339186},{"date":"2025-09-18","open":28451,"high":28700,"low":28153,"close":28650,"volume":318383},{"date":"2025-09-19","open":28750,"high":28750,"low":28100,"close":28150,"volume":594781},{"date":"2025-09-22","open":28200,"high":29150,"low":28200,"close":28850,"volume":338997},{"date":"2025-09-23","open":28600,"high":29800,"low":28600,"close":29700,"volume":692201},{"date":"2025-09-24","open":29700,"high":29950,"low":29350,"close":29350,"volume":485391},{"date":"2025-09-25","open":29350,"high":29400,"low":28600,"close":28700,"volume":548782},{"date":"2025-09-26","open":28700,"high":29750,"low":28700,"close":29400,"volume":880897},{"date":"2025-09-29","open":29650,"high":29800,"low":28950,"close":29200,"volume":262320},{"date":"2025-09-30","open":28950,"high":29250,"low":28050,"close":28150,"volume":477302},{"date":"2025-10-01","open":28200,"high":28450,"low":27650,"close":27800,"volume":378877},{"date":"2025-10-02","open":28200,"high":28500,"low":27850,"close":27850,"volume":543304},{"date":"2025-10-10","open":27850,"high":28250,"low":27600,"close":27900,"volume":376662},{"date":"2025-10-13","open":27550,"high":27800,"low":27100,"close":27650,"volume":422643},{"date":"2025-10-14","open":27700,"high":27850,"low":27450,"close":27500,"volume":444040},{"date":"2025-10-15","open":27500,"high":27950,"low":27150,"close":27700,"volume":532342},{"date":"2025-10-16","open":27700,"high":28100,"low":27600,"close":27850,"volume":548468},{"date":"2025-10-17","open":27600,"high":27600,"low":26900,"close":27000,"volume":682196},{"date":"2025-10-20","open":26900,"high":27350,"low":26350,"close":27250,"volume":484619},{"date":"2025-10-21","open":27250,"high":27550,"low":26900,"close":27100,"volume":553379},{"date":"2025-10-22","open":26950,"high":27750,"low":26750,"close":27750,"volume":369983},{"date":"2025-10-23","open":27400,"high":27750,"low":27150,"close":27400,"volume":227049},{"date":"2025-10-24","open":27500,"high":28050,"low":27500,"close":27900,"volume":387341},{"date":"2025-10-27","open":27850,"high":28250,"low":27850,"close":28150,"volume":432355},{"date":"2025-10-28","open":28000,"high":28400,"low":27600,"close":28000,"volume":550108},{"date":"2025-10-29","open":28250,"high":28250,"low":27500,"close":27800,"volume":468580},{"date":"2025-10-30","open":27650,"high":28200,"low":27500,"close":27700,"volume":474606},{"date":"2025-10-31","open":27650,"high":27750,"low":26950,"close":27300,"volume":497265},{"date":"2025-11-03","open":27050,"high":27250,"low":26900,"close":27150,"volume":407022,"rsi_14":45.98,"sma_20":27645.0,"sma_60":27765.83,"sma_120":26672.92},{"date":"2025-11-04","open":26900,"high":27200,"low":26850,"close":27000,"volume":381006,"rsi_14":41.86,"sma_20":27587.5,"sma_60":27782.5,"sma_120":26716.67},{"date":"2025-11-05","open":27250,"high":27550,"low":26700,"close":27400,"volume":632254,"rsi_14":45.05,"sma_20":27567.5,"sma_60":27796.67,"sma_120":26765.42},{"date":"2025-11-06","open":27700,"high":29500,"low":27450,"close":29200,"volume":1003048,"rsi_14":70.0,"sma_20":27635.0,"sma_60":27835.0,"sma_120":26825.0},{"date":"2025-11-07","open":29300,"high":29300,"low":27800,"close":28250,"volume":514462,"rsi_14":58.06,"sma_20":27652.5,"sma_60":27854.17,"sma_120":26877.92},{"date":"2025-11-10","open":28600,"high":29500,"low":28550,"close":29100,"volume":555870,"rsi_14":64.49,"sma_20":27725.0,"sma_60":27894.17,"sma_120":26935.83},{"date":"2025-11-11","open":28850,"high":29500,"low":28700,"close":28800,"volume":511019,"rsi_14":58.02,"sma_20":27790.0,"sma_60":27935.0,"sma_120":26988.75},{"date":"2025-11-12","open":28850,"high":29750,"low":28700,"close":29750,"volume":451658,"rsi_14":66.43,"sma_20":27892.5,"sma_60":27983.33,"sma_120":27051.67},{"date":"2025-11-13","open":30000,"high":30650,"low":29350,"close":29350,"volume":835154,"rsi_14":60.28,"sma_20":27967.5,"sma_60":28036.67,"sma_120":27112.08},{"date":"2025-11-14","open":29300,"high":30350,"low":28550,"close":29000,"volume":651058,"rsi_14":55.94,"sma_20":28067.5,"sma_60":28056.67,"sma_120":27172.08},{"date":"2025-11-17","open":29000,"high":29250,"low":28200,"close":28950,"volume":601783,"rsi_14":56.74,"sma_20":28152.5,"sma_60":28070.0,"sma_120":27225.42},{"date":"2025-11-18","open":28800,"high":28950,"low":27500,"close":27600,"volume":760179,"rsi_14":48.78,"sma_20":28177.5,"sma_60":28055.83,"sma_120":27270.0},{"date":"2025-11-19","open":27950,"high":28350,"low":27750,"close":28150,"volume":474338,"rsi_14":52.6,"sma_20":28197.5,"sma_60":28055.83,"sma_120":27309.58},{"date":"2025-11-20","open":28050,"high":28400,"low":27750,"close":27950,"volume":396953,"rsi_14":53.85,"sma_20":28225.0,"sma_60":28065.0,"sma_120":27341.25},{"date":"2025-11-21","open":27900,"high":27950,"low":27400,"close":27700,"volume":312217,"rsi_14":53.22,"sma_20":28215.0,"sma_60":28067.5,"sma_120":27374.17},{"date":"2025-11-24","open":27950,"high":28250,"low":27650,"close":27750,"volume":478023,"rsi_14":54.44,"sma_20":28195.0,"sma_60":28072.5,"sma_120":27404.58},{"date":"2025-11-25","open":28150,"high":29750,"low":28100,"close":28900,"volume":457399,"rsi_14":58.15,"sma_20":28240.0,"sma_60":28100.83,"sma_120":27435.83},{"date":"2025-11-26","open":29250,"high":29750,"low":28950,"close":29750,"volume":436702,"rsi_14":53.33,"sma_20":28337.5,"sma_60":28145.0,"sma_120":27480.83},{"date":"2025-11-27","open":29700,"high":31400,"low":29700,"close":30150,"volume":447736,"rsi_14":62.34,"sma_20":28460.0,"sma_60":28179.17,"sma_120":27532.5},{"date":"2025-11-28","open":30300,"high":30450,"low":29850,"close":30050,"volume":338088,"rsi_14":56.83,"sma_20":28597.5,"sma_60":28215.0,"sma_120":27573.75},{"date":"2025-12-01","open":30200,"high":30500,"low":29850,"close":30000,"volume":298472,"rsi_14":58.96,"sma_20":28740.0,"sma_60":28251.67,"sma_120":27615.42},{"date":"2025-12-02","open":30200,"high":30500,"low":29950,"close":30450,"volume":276639,"rsi_14":55.65,"sma_20":28912.5,"sma_60":28294.17,"sma_120":27660.0},{"date":"2025-12-03","open":30300,"high":31000,"low":30300,"close":30600,"volume":328558,"rsi_14":60.5,"sma_20":29072.5,"sma_60":28345.0,"sma_120":27708.33},{"date":"2025-12-04","open":30400,"high":30950,"low":30350,"close":30400,"volume":382619,"rsi_14":62.07,"sma_20":29132.5,"sma_60":28389.17,"sma_120":27752.08},{"date":"2025-12-05","open":30450,"high":30600,"low":30000,"close":30250,"volume":273488,"rsi_14":61.02,"sma_20":29232.5,"sma_60":28429.17,"sma_120":27785.83},{"date":"2025-12-08","open":30200,"high":30200,"low":28850,"close":29100,"volume":410052,"rsi_14":63.16,"sma_20":29232.5,"sma_60":28453.33,"sma_120":27808.33},{"date":"2025-12-09","open":28950,"high":29350,"low":28650,"close":29250,"volume":185964,"rsi_14":60.38,"sma_20":29255.0,"sma_60":28480.0,"sma_120":27832.5},{"date":"2025-12-10","open":29250,"high":29400,"low":28800,"close":29000,"volume":166074,"rsi_14":59.81,"sma_20":29217.5,"sma_60":28494.17,"sma_120":27860.83},{"date":"2025-12-11","open":29250,"high":29600,"low":29000,"close":29000,"volume":376985,"rsi_14":62.75,"sma_20":29200.0,"sma_60":28520.0,"sma_120":27891.67},{"date":"2025-12-12","open":29200,"high":29800,"low":29150,"close":29450,"volume":247830,"rsi_14":65.45,"sma_20":29222.5,"sma_60":28545.83,"sma_120":27927.08},{"date":"2025-12-15","open":29400,"high":29950,"low":29000,"close":29650,"volume":225559,"rsi_14":58.24,"sma_20":29257.5,"sma_60":28568.33,"sma_120":27960.0},{"date":"2025-12-16","open":29650,"high":29850,"low":29300,"close":29400,"volume":252378,"rsi_14":45.57,"sma_20":29347.5,"sma_60":28583.33,"sma_120":27989.58},{"date":"2025-12-17","open":29700,"high":30450,"low":29550,"close":30450,"volume":473707,"rsi_14":53.26,"sma_20":29462.5,"sma_60":28614.17,"sma_120":28022.08},{"date":"2025-12-18","open":30400,"high":30450,"low":29750,"close":30100,"volume":384221,"rsi_14":50.52,"sma_20":29570.0,"sma_60":28635.83,"sma_120":28047.5},{"date":"2025-12-19","open":30400,"high":31400,"low":30100,"close":30300,"volume":487817,"rsi_14":53.0,"sma_20":29700.0,"sma_60":28671.67,"sma_120":28077.08},{"date":"2025-12-22","open":30850,"high":31050,"low":30350,"close":30950,"volume":425885,"rsi_14":54.81,"sma_20":29860.0,"sma_60":28706.67,"sma_120":28112.92},{"date":"2025-12-23","open":31000,"high":31250,"low":30600,"close":30600,"volume":194688,"rsi_14":50.0,"sma_20":29945.0,"sma_60":28721.67,"sma_120":28147.5},{"date":"2025-12-24","open":30800,"high":31650,"low":30500,"close":31450,"volume":399464,"rsi_14":58.68,"sma_20":30030.0,"sma_60":28756.67,"sma_120":28178.75},{"date":"2025-12-26","open":31250,"high":31650,"low":30250,"close":30350,"volume":315427,"rsi_14":50.71,"sma_20":30040.0,"sma_60":28784.17,"sma_120":28204.58},{"date":"2025-12-29","open":30050,"high":30950,"low":30050,"close":30700,"volume":230167,"rsi_14":62.9,"sma_20":30072.5,"sma_60":28805.83,"sma_120":28233.33},{"date":"2025-12-30","open":31000,"high":31000,"low":30400,"close":30800,"volume":131860,"rsi_14":62.6,"sma_20":30112.5,"sma_60":28832.5,"sma_120":28262.08},{"date":"2026-01-02","open":30800,"high":30950,"low":29850,"close":30550,"volume":272784,"rsi_14":62.6,"sma_20":30117.5,"sma_60":28872.5,"sma_120":28291.25},{"date":"2026-01-05","open":30750,"high":31200,"low":30350,"close":30700,"volume":275654,"rsi_14":63.49,"sma_20":30122.5,"sma_60":28920.83,"sma_120":28316.67},{"date":"2026-01-06","open":30800,"high":31100,"low":30500,"close":31050,"volume":223477,"rsi_14":62.9,"sma_20":30155.0,"sma_60":28974.17,"sma_120":28345.83},{"date":"2026-01-07","open":30750,"high":30850,"low":30300,"close":30650,"volume":315168,"rsi_14":57.81,"sma_20":30175.0,"sma_60":29020.0,"sma_120":28367.08},{"date":"2026-01-08","open":30400,"high":30450,"low":27800,"close":27800,"volume":1578964,"rsi_14":41.11,"sma_20":30110.0,"sma_60":29022.5,"sma_120":28362.5},{"date":"2026-01-09","open":28000,"high":28050,"low":26750,"close":27250,"volume":811360,"rsi_14":31.18,"sma_20":30010.0,"sma_60":29018.33,"sma_120":28337.5},{"date":"2026-01-12","open":27350,"high":27400,"low":26750,"close":27000,"volume":597593,"rsi_14":31.55,"sma_20":29910.0,"sma_60":29006.67,"sma_120":28318.33},{"date":"2026-01-13","open":27300,"high":27400,"low":26400,"close":26450,"volume":683163,"rsi_14":28.0,"sma_20":29782.5,"sma_60":28983.33,"sma_120":28304.58},{"date":"2026-01-14","open":26650,"high":26650,"low":26100,"close":26450,"volume":629694,"rsi_14":22.22,"sma_20":29632.5,"sma_60":28974.17,"sma_120":28288.33},{"date":"2026-01-15","open":26450,"high":27100,"low":26250,"close":26600,"volume":596290,"rsi_14":24.68,"sma_20":29480.0,"sma_60":28963.33,"sma_120":28277.92},{"date":"2026-01-16","open":26800,"high":27400,"low":26650,"close":26800,"volume":538912,"rsi_14":62.07,"sma_20":23945.0,"sma_60":24928.33,"sma_120":27762.5},{"date":"2026-01-19","open":26950,"high":26950,"low":26600,"close":26800,"volume":365104,"rsi_14":21.14,"sma_20":29167.5,"sma_60":28942.5,"sma_120":28272.08},{"date":"2026-01-20","open":26750,"high":28100,"low":26750,"close":27750,"volume":759684,"rsi_14":28.15,"sma_20":29050.0,"sma_60":28948.33,"sma_120":28277.08},{"date":"2026-01-21","open":27600,"high":27850,"low":27050,"close":27550,"volume":600407,"rsi_14":26.28,"sma_20":28912.5,"sma_60":28942.5,"sma_120":28282.5},{"date":"2026-01-22","open":27350,"high":27900,"low":27350,"close":27750,"volume":473042,"rsi_14":29.41,"sma_20":28752.5,"sma_60":28935.83,"sma_120":28290.83},{"date":"2026-01-23","open":27800,"high":28100,"low":27500,"close":27950,"volume":415463,"rsi_14":29.93,"sma_20":28620.0,"sma_60":28935.0,"sma_120":28307.92},{"date":"2026-01-26","open":28300,"high":28800,"low":27800,"close":27800,"volume":436377,"rsi_14":25.56,"sma_20":28437.5,"sma_60":28935.0,"sma_120":28320.42},{"date":"2026-01-27","open":27950,"high":28450,"low":27750,"close":28250,"volume":353022,"rsi_14":32.09,"sma_20":28332.5,"sma_60":28944.17,"sma_120":28335.0},{"date":"2026-01-28","open":28250,"high":28450,"low":27550,"close":27650,"volume":518881,"rsi_14":48.31,"sma_20":28180.0,"sma_60":28950.0,"sma_120":28346.25},{"date":"2026-01-29","open":27700,"high":28250,"low":27100,"close":28050,"volume":528650,"rsi_14":59.3,"sma_20":28042.5,"sma_60":28965.0,"sma_120":28365.42},{"date":"2026-01-30","open":27900,"high":28600,"low":27850,"close":28150,"volume":528968,"rsi_14":63.86,"sma_20":27922.5,"sma_60":28984.17,"sma_120":28383.33},{"date":"2026-02-02","open":27800,"high":28350,"low":27300,"close":27550,"volume":465744,"rsi_14":63.1,"sma_20":27765.0,"sma_60":28986.67,"sma_120":28391.67},{"date":"2026-02-03","open":27950,"high":28500,"low":27800,"close":28400,"volume":523558,"rsi_14":69.31,"sma_20":27632.5,"sma_60":28973.33,"sma_120":28404.17},{"date":"2026-02-04","open":28400,"high":31450,"low":28250,"close":30200,"volume":1194758,"rsi_14":73.33,"sma_20":24270.0,"sma_60":25000.83,"sma_120":27719.17},{"date":"2026-02-05","open":29800,"high":30350,"low":29650,"close":30150,"volume":381591,"rsi_14":73.03,"sma_20":24577.5,"sma_60":25070.83,"sma_120":27678.75},{"date":"2026-02-06","open":29600,"high":30000,"low":28950,"close":29800,"volume":499396,"rsi_14":71.84,"sma_20":24872.5,"sma_60":25147.5,"sma_120":27639.17},{"date":"2026-02-09","open":30300,"high":31100,"low":30250,"close":30800,"volume":537444,"rsi_14":76.56,"sma_20":25227.5,"sma_60":25232.5,"sma_120":27617.5},{"date":"2026-02-10","open":30950,"high":33400,"low":30600,"close":32950,"volume":1232385,"rsi_14":79.45,"sma_20":25655.0,"sma_60":25335.0,"sma_120":27612.08},{"date":"2026-02-11","open":33350,"high":33850,"low":32250,"close":32800,"volume":730129,"rsi_14":80.56,"sma_20":26060.0,"sma_60":25435.83,"sma_120":27612.08},{"date":"2026-02-12","open":33000,"high":34200,"low":32900,"close":33500,"volume":999775,"rsi_14":81.73,"sma_20":26505.0,"sma_60":25549.17,"sma_120":27618.33},{"date":"2026-02-13","open":34100,"high":36600,"low":34000,"close":35450,"volume":1345233,"rsi_14":83.82,"sma_20":27047.5,"sma_60":25700.0,"sma_120":27636.25},{"date":"2026-02-19","open":35800,"high":35850,"low":34550,"close":35100,"volume":758565,"rsi_14":85.59,"sma_20":27580.0,"sma_60":25854.17,"sma_120":27650.42},{"date":"2026-02-20","open":35100,"high":40550,"low":35000,"close":38800,"volume":2385925,"rsi_14":92.53,"sma_20":28320.0,"sma_60":26056.67,"sma_120":27694.58},{"date":"2026-02-23","open":43000,"high":44250,"low":37350,"close":37900,"volume":3828700,"rsi_14":88.19,"sma_20":28997.5,"sma_60":26246.67,"sma_120":27726.25},{"date":"2026-02-24","open":37250,"high":37500,"low":34800,"close":35300,"volume":1732494,"rsi_14":77.65,"sma_20":29562.5,"sma_60":26422.5,"sma_120":27743.33},{"date":"2026-02-25","open":35500,"high":35950,"low":34800,"close":35450,"volume":1014413,"rsi_14":79.77,"sma_20":30137.5,"sma_60":26592.5,"sma_120":27766.25},{"date":"2026-02-26","open":34950,"high":35350,"low":34100,"close":35200,"volume":936519,"rsi_14":73.73,"sma_20":30700.0,"sma_60":26752.5,"sma_120":27781.67},{"date":"2026-02-27","open":34950,"high":35150,"low":34050,"close":34350,"volume":680680,"rsi_14":63.7,"sma_20":31255.0,"sma_60":26900.83,"sma_120":27787.5},{"date":"2026-03-03","open":34000,"high":34250,"low":32400,"close":32400,"volume":848532,"rsi_14":56.6,"sma_20":31760.0,"sma_60":27022.5,"sma_120":27782.5},{"date":"2026-03-04","open":31550,"high":31700,"low":28650,"close":29200,"volume":978700,"rsi_14":48.49,"sma_20":32085.0,"sma_60":27097.5,"sma_120":27767.92},{"date":"2026-03-05","open":31150,"high":31750,"low":30200,"close":30700,"volume":739211,"rsi_14":49.75,"sma_20":32467.5,"sma_60":27192.5,"sma_120":27767.5},{"date":"2026-03-06","open":30050,"high":31000,"low":29900,"close":30850,"volume":375042,"rsi_14":44.29,"sma_20":32885.0,"sma_60":27290.0,"sma_120":27765.83},{"date":"2026-03-09","open":29650,"high":30000,"low":29100,"close":29850,"volume":420179,"rsi_14":42.34,"sma_20":33037.5,"sma_60":27367.5,"sma_120":27757.92},{"date":"2026-03-10","open":30750,"high":30800,"low":29800,"close":30050,"volume":306785,"rsi_14":40.8,"sma_20":33030.0,"sma_60":27447.5,"sma_120":27748.33},{"date":"2026-03-11","open":30800,"high":31650,"low":30400,"close":30600,"volume":420850,"rsi_14":36.02,"sma_20":33052.5,"sma_60":27531.67,"sma_120":27742.08},{"date":"2026-03-12","open":30500,"high":30750,"low":29900,"close":29900,"volume":563192,"rsi_14":35.31,"sma_20":33057.5,"sma_60":27598.33,"sma_120":27727.08},{"date":"2026-03-13","open":29350,"high":30250,"low":29150,"close":29800,"volume":335213,"rsi_14":18.09,"sma_20":33007.5,"sma_60":27658.33,"sma_120":27709.58},{"date":"2026-03-16","open":29550,"high":29900,"low":29200,"close":29200,"volume":248788,"rsi_14":18.48,"sma_20":32820.0,"sma_60":27712.5,"sma_120":27692.08},{"date":"2026-03-17","open":29650,"high":30350,"low":29650,"close":30100,"volume":365323,"rsi_14":28.51,"sma_20":32685.0,"sma_60":27781.67,"sma_120":27684.58},{"date":"2026-03-18","open":30450,"high":31900,"low":30300,"close":31600,"volume":514692,"rsi_14":35.69,"sma_20":32590.0,"sma_60":27875.83,"sma_120":27694.58},{"date":"2026-03-19","open":30650,"high":30850,"low":30250,"close":30300,"volume":361923,"rsi_14":33.1,"sma_20":32332.5,"sma_60":27947.5,"sma_120":27693.75},{"date":"2026-03-20","open":30800,"high":32000,"low":30800,"close":31300,"volume":472003,"rsi_14":39.59,"sma_20":32142.5,"sma_60":28045.83,"sma_120":27702.08},{"date":"2026-03-23","open":30850,"high":31000,"low":29750,"close":29800,"volume":372320,"rsi_14":40.85,"sma_20":31692.5,"sma_60":28120.0,"sma_120":27695.42},{"date":"2026-03-24","open":30500,"high":30900,"low":29800,"close":30750,"volume":285603,"rsi_14":56.49,"sma_20":31335.0,"sma_60":28213.33,"sma_120":27701.67},{"date":"2026-03-25","open":31350,"high":32600,"low":30950,"close":32150,"volume":592702,"rsi_14":56.12,"sma_20":31177.5,"sma_60":28336.67,"sma_120":27716.67},{"date":"2026-03-26","open":32000,"high":32000,"low":30800,"close":31150,"volume":446393,"rsi_14":51.18,"sma_20":30962.5,"sma_60":28449.17,"sma_120":27724.58},{"date":"2026-03-27","open":30900,"high":31650,"low":30650,"close":31450,"volume":370011,"rsi_14":56.67,"sma_20":30775.0,"sma_60":28573.33,"sma_120":27735.83},{"date":"2026-03-30","open":30250,"high":31300,"low":30000,"close":31100,"volume":237429,"rsi_14":54.32,"sma_20":30612.5,"sma_60":28679.17,"sma_120":27740.42},{"date":"2026-03-31","open":30600,"high":31250,"low":30000,"close":30150,"volume":336675,"rsi_14":48.21,"sma_20":30500.0,"sma_60":28780.83,"sma_120":27738.75},{"date":"2026-04-01","open":31450,"high":31500,"low":30800,"close":31450,"volume":337957,"rsi_14":55.89,"sma_20":30612.5,"sma_60":28896.67,"sma_120":27750.0},{"date":"2026-04-02","open":31400,"high":31750,"low":29700,"close":30000,"volume":371057,"rsi_14":50.69,"sma_20":30577.5,"sma_60":28989.17,"sma_120":27743.75},{"date":"2026-04-03","open":30500,"high":30850,"low":29850,"close":29900,"volume":241412,"rsi_14":52.5,"sma_20":30530.0,"sma_60":29080.83,"sma_120":27738.33},{"date":"2026-04-06","open":29950,"high":30250,"low":29700,"close":29950,"volume":158467,"rsi_14":49.43,"sma_20":30535.0,"sma_60":29172.5,"sma_120":27731.25},{"date":"2026-04-07","open":29950,"high":30150,"low":29450,"close":29600,"volume":283531,"rsi_14":41.67,"sma_20":30512.5,"sma_60":29270.83,"sma_120":27724.17},{"date":"2026-04-08","open":30650,"high":31150,"low":29750,"close":30300,"volume":654543,"rsi_14":50.0,"sma_20":30497.5,"sma_60":29375.83,"sma_120":27725.0},{"date":"2026-04-09","open":30000,"high":30150,"low":29650,"close":29750,"volume":350010,"rsi_14":42.92,"sma_20":30490.0,"sma_60":29473.33,"sma_120":27725.0},{"date":"2026-04-10","open":30000,"high":30600,"low":29950,"close":30450,"volume":351747,"rsi_14":53.2,"sma_20":30522.5,"sma_60":29585.83,"sma_120":27737.5},{"date":"2026-04-13","open":30000,"high":30050,"low":29650,"close":29850,"volume":249925,"rsi_14":45.41,"sma_20":30555.0,"sma_60":29676.67,"sma_120":27746.67},{"date":"2026-04-14","open":30050,"high":30450,"low":29950,"close":30350,"volume":346227,"rsi_14":39.89,"sma_20":30567.5,"sma_60":29770.83,"sma_120":27760.83},{"date":"2026-04-15","open":30550,"high":30800,"low":29900,"close":30100,"volume":497441,"rsi_14":43.56,"sma_20":30492.5,"sma_60":29862.5,"sma_120":27783.75},{"date":"2026-04-16","open":30200,"high":30600,"low":30000,"close":30500,"volume":383962,"rsi_14":44.24,"sma_20":30502.5,"sma_60":29960.83,"sma_120":27802.5},{"date":"2026-04-17","open":30400,"high":30650,"low":30150,"close":30400,"volume":271936,"rsi_14":45.62,"sma_20":30457.5,"sma_60":30060.0,"sma_120":27822.08},{"date":"2026-04-20","open":30400,"high":30700,"low":30200,"close":30250,"volume":272827,"rsi_14":50.69,"sma_20":30480.0,"sma_60":30164.17,"sma_120":27840.83},{"date":"2026-04-21","open":30300,"high":30400,"low":30000,"close":30150,"volume":317741,"rsi_14":39.17,"sma_20":30450.0,"sma_60":30260.83,"sma_120":27860.0},{"date":"2026-04-22","open":30050,"high":30300,"low":29850,"close":30250,"volume":407530,"rsi_14":52.69,"sma_20":30355.0,"sma_60":30365.0,"sma_120":27877.92},{"date":"2026-04-23","open":30450,"high":30950,"low":30200,"close":30700,"volume":446858,"rsi_14":58.0,"sma_20":30332.5,"sma_60":30477.5,"sma_120":27899.58},{"date":"2026-04-24","open":30700,"high":30700,"low":30150,"close":30550,"volume":248068,"rsi_14":55.88,"sma_20":30287.5,"sma_60":30587.5,"sma_120":27929.17},{"date":"2026-04-27","open":30550,"high":30600,"low":30300,"close":30500,"volume":283163,"rsi_14":59.38,"sma_20":30257.5,"sma_60":30708.33,"sma_120":27955.83},{"date":"2026-04-28","open":30400,"high":31100,"low":30400,"close":30850,"volume":389060,"rsi_14":56.18,"sma_20":30292.5,"sma_60":30850.83,"sma_120":27986.67},{"date":"2026-04-29","open":30750,"high":31600,"low":30350,"close":31450,"volume":408682,"rsi_14":68.89,"sma_20":30292.5,"sma_60":31188.33,"sma_120":30066.25},{"date":"2026-04-30","open":31650,"high":31800,"low":30400,"close":30400,"volume":549817,"rsi_14":50.67,"sma_20":30345.0,"sma_60":30497.5,"sma_120":30975.83},{"date":"2026-05-04","open":31000,"high":31300,"low":30500,"close":31250,"volume":489410,"rsi_14":63.73,"sma_20":30380.0,"sma_60":31291.67,"sma_120":30139.17},{"date":"2026-05-06","open":31400,"high":31550,"low":30600,"close":30800,"volume":461747,"rsi_14":54.46,"sma_20":30422.5,"sma_60":31331.67,"sma_120":30152.5},{"date":"2026-05-07","open":31250,"high":31650,"low":30650,"close":30900,"volume":456802,"rsi_14":58.16,"sma_20":30487.5,"sma_60":31343.33,"sma_120":30174.58},{"date":"2026-05-08","open":31000,"high":31350,"low":30150,"close":31050,"volume":359727,"rsi_14":55.91,"sma_20":30525.0,"sma_60":31358.33,"sma_120":30190.83},{"date":"2026-05-11","open":30900,"high":30950,"low":30200,"close":30350,"volume":318456,"rsi_14":49.52,"sma_20":30555.0,"sma_60":31367.5,"sma_120":30203.75},{"date":"2026-05-12","open":30250,"high":30650,"low":29550,"close":30100,"volume":623739,"rsi_14":48.6,"sma_20":30537.5,"sma_60":31355.83,"sma_120":30206.67},{"date":"2026-05-13","open":30150,"high":30950,"low":29550,"close":30250,"volume":547347,"rsi_14":50.93,"sma_20":30557.5,"sma_60":31310.83,"sma_120":30214.17},{"date":"2026-05-14","open":29950,"high":33300,"low":29950,"close":32750,"volume":1522367,"rsi_14":66.03,"sma_20":30677.5,"sma_60":31310.0,"sma_120":30245.42},{"date":"2026-05-15","open":32800,"high":34000,"low":31550,"close":33350,"volume":1318912,"rsi_14":66.67,"sma_20":30840.0,"sma_60":31307.5,"sma_120":30282.08},{"date":"2026-05-18","open":34800,"high":39500,"low":34700,"close":38350,"volume":3513269,"rsi_14":80.47,"sma_20":31232.5,"sma_60":31355.83,"sma_120":30371.67},{"date":"2026-05-19","open":37500,"high":40150,"low":37150,"close":38850,"volume":2483170,"rsi_14":81.51,"sma_20":31655.0,"sma_60":31418.33,"sma_120":30460.83},{"date":"2026-05-20","open":38800,"high":39450,"low":36100,"close":36700,"volume":1209025,"rsi_14":69.44,"sma_20":31977.5,"sma_60":31383.33,"sma_120":30533.75},{"date":"2026-05-21","open":36500,"high":38050,"low":35300,"close":37900,"volume":995151,"rsi_14":70.61,"sma_20":32365.0,"sma_60":31383.33,"sma_120":30618.75},{"date":"2026-05-22","open":37550,"high":39550,"low":37500,"close":38650,"volume":632137,"rsi_14":76.87,"sma_20":32785.0,"sma_60":31439.17,"sma_120":30709.58},{"date":"2026-05-26","open":38550,"high":38750,"low":36450,"close":37100,"volume":581441,"rsi_14":68.22,"sma_20":33105.0,"sma_60":31466.67,"sma_120":30777.92},{"date":"2026-05-27","open":36800,"high":37900,"low":35500,"close":36050,"volume":764334,"rsi_14":65.77,"sma_20":33380.0,"sma_60":31480.83,"sma_120":30830.42},{"date":"2026-05-28","open":35900,"high":35950,"low":33950,"close":34700,"volume":474246,"rsi_14":60.61,"sma_20":33590.0,"sma_60":31486.67,"sma_120":30868.33},{"date":"2026-05-29","open":35300,"high":35300,"low":33350,"close":34550,"volume":524811,"rsi_14":59.78,"sma_20":33775.0,"sma_60":31522.5,"sma_120":30905.83},{"date":"2026-06-01","open":33800,"high":35500,"low":33800,"close":34400,"volume":636105,"rsi_14":61.67,"sma_20":33922.5,"sma_60":31609.17,"sma_120":30942.5},{"date":"2026-06-02","open":34150,"high":35500,"low":33400,"close":34800,"volume":545559,"rsi_14":63.43,"sma_20":34142.5,"sma_60":31677.5,"sma_120":30978.75},{"date":"2026-06-04","open":34650,"high":35900,"low":34650,"close":35100,"volume":669186,"rsi_14":63.74,"sma_20":34335.0,"sma_60":31748.33,"sma_120":31016.25},{"date":"2026-06-05","open":35750,"high":38000,"low":34600,"close":35800,"volume":777177,"rsi_14":59.62,"sma_20":34585.0,"sma_60":31847.5,"sma_120":31061.25},{"date":"2026-06-08","open":34150,"high":36000,"low":33700,"close":34200,"volume":665521,"rsi_14":52.52,"sma_20":34750.0,"sma_60":31916.67,"sma_120":31094.17},{"date":"2026-06-09","open":34500,"high":37600,"low":34000,"close":36900,"volume":702858,"rsi_14":45.02,"sma_20":35042.5,"sma_60":32021.67,"sma_120":31159.17},{"date":"2026-06-10","open":36600,"high":39050,"low":36450,"close":37550,"volume":850849,"rsi_14":45.58,"sma_20":35402.5,"sma_60":32149.17,"sma_120":31228.33},{"date":"2026-06-11","open":37050,"high":38600,"low":36650,"close":37800,"volume":797440,"rsi_14":54.3,"sma_20":35787.5,"sma_60":32282.5,"sma_120":31301.67},{"date":"2026-06-12","open":38300,"high":39950,"low":37700,"close":39250,"volume":863316,"rsi_14":55.17,"sma_20":36237.5,"sma_60":32450.0,"sma_120":31387.08},{"date":"2026-06-15","open":39600,"high":40850,"low":38800,"close":40700,"volume":1148888,"rsi_14":57.45,"sma_20":36635.0,"sma_60":32626.67,"sma_120":31480.83},{"date":"2026-06-16","open":40300,"high":42200,"low":40200,"close":41250,"volume":437935,"rsi_14":66.27,"sma_20":37030.0,"sma_60":32787.5,"sma_120":31577.5},{"date":"2026-06-17","open":41500,"high":43250,"low":40100,"close":40150,"volume":556427,"rsi_14":72.31,"sma_20":38232.5,"sma_60":33966.67,"sma_120":32197.5},{"date":"2026-06-18","open":40000,"high":41200,"low":38300,"close":39750,"volume":530998,"rsi_14":71.31,"sma_20":37165.0,"sma_60":33092.5,"sma_120":31744.58},{"date":"2026-06-19","open":39800,"high":40050,"low":37800,"close":38450,"volume":507969,"rsi_14":65.0,"sma_20":37252.5,"sma_60":33236.67,"sma_120":31814.17},{"date":"2026-06-22","open":37900,"high":38300,"low":36700,"close":36800,"volume":241925,"rsi_14":58.28,"sma_20":37197.5,"sma_60":33337.5,"sma_120":31868.33},{"date":"2026-06-23","open":36800,"high":37950,"low":35700,"close":36000,"volume":335106,"rsi_14":54.03,"sma_20":37065.0,"sma_60":33401.67,"sma_120":31910.42},{"date":"2026-06-24","open":36050,"high":36450,"low":34500,"close":35150,"volume":402856,"rsi_14":50.16,"sma_20":36967.5,"sma_60":33468.33,"sma_120":31948.33},{"date":"2026-06-25","open":35700,"high":37800,"low":35700,"close":35950,"volume":380276,"rsi_14":50.48,"sma_20":36962.5,"sma_60":33543.33,"sma_120":31985.83},{"date":"2026-06-26","open":35350,"high":35600,"low":33300,"close":34400,"volume":773152,"rsi_14":50.65,"sma_20":36947.5,"sma_60":33598.33,"sma_120":32019.58},{"date":"2026-06-29","open":34700,"high":34900,"low":33700,"close":34700,"volume":554054,"rsi_14":41.6,"sma_20":36955.0,"sma_60":33674.17,"sma_120":32052.92},{"date":"2026-06-30","open":34700,"high":35550,"low":34200,"close":34850,"volume":346717,"rsi_14":39.29,"sma_20":36977.5,"sma_60":33730.83,"sma_120":32086.67},{"date":"2026-07-01","open":35650,"high":35700,"low":33700,"close":34400,"volume":290614,"rsi_14":36.72,"sma_20":36957.5,"sma_60":33804.17,"sma_120":32118.75},{"date":"2026-07-02","open":34650,"high":37200,"low":33600,"close":36000,"volume":571013,"rsi_14":37.45,"sma_20":37002.5,"sma_60":33905.83,"sma_120":32162.92},{"date":"2026-07-03","open":36250,"high":36950,"low":34900,"close":36700,"volume":406834,"rsi_14":33.61,"sma_20":37047.5,"sma_60":34018.33,"sma_120":32210.0},{"date":"2026-07-06","open":36500,"high":37650,"low":36100,"close":36700,"volume":197962,"rsi_14":30.47,"sma_20":37172.5,"sma_60":34136.67,"sma_120":32260.42},{"date":"2026-07-07","open":36850,"high":37800,"low":36350,"close":37550,"volume":536074,"rsi_14":38.6,"sma_20":37205.0,"sma_60":34257.5,"sma_120":32341.67},{"date":"2026-07-08","open":37800,"high":38750,"low":36650,"close":37950,"volume":530005,"rsi_14":42.11,"sma_20":37225.0,"sma_60":34394.17,"sma_120":32430.83},{"date":"2026-07-09","open":38100,"high":38100,"low":35550,"close":36050,"volume":372200,"rsi_14":40.0,"sma_20":37137.5,"sma_60":34487.5,"sma_120":32506.25},{"date":"2026-07-10","open":36350,"high":39350,"low":35650,"close":38150,"volume":478085,"rsi_14":55.42,"sma_20":37082.5,"sma_60":34625.83,"sma_120":32603.75},{"date":"2026-07-13","open":38500,"high":39950,"low":38000,"close":38550,"volume":558598,"rsi_14":60.58,"sma_20":36975.0,"sma_60":34762.5,"sma_120":32704.58},{"date":"2026-07-14","open":39000,"high":39700,"low":37050,"close":37200,"volume":457706,"rsi_14":58.17,"sma_20":36772.5,"sma_60":34880.83,"sma_120":32792.92},{"date":"2026-07-15","open":37500,"high":38300,"low":36700,"close":36950,"volume":455002,"rsi_14":54.17,"sma_20":36612.5,"sma_60":34988.33,"sma_120":32877.5},{"date":"2026-07-16","open":37200,"high":39700,"low":37150,"close":38300,"volume":460088,"rsi_14":66.53,"sma_20":36540.0,"sma_60":35120.0,"sma_120":32973.33},{"date":"2026-07-20","open":37700,"high":37950,"low":35600,"close":36700,"volume":392128,"rsi_14":57.63,"sma_20":36452.5,"sma_60":35227.5,"sma_120":33047.92},{"date":"2026-07-21","open":36700,"high":37850,"low":36100,"close":37150,"volume":270849,"rsi_14":58.58,"sma_20":36470.0,"sma_60":35344.17,"sma_120":33127.92},{"date":"2026-07-22","open":37350,"high":38050,"low":37050,"close":37100,"volume":346283,"rsi_14":60.38,"sma_20":36525.0,"sma_60":35458.33,"sma_120":33205.83},{"date":"2026-07-23","open":37000,"high":39150,"low":37000,"close":38600,"volume":314237,"rsi_14":60.08,"sma_20":36697.5,"sma_60":35590.0,"sma_120":33294.58},{"date":"2026-07-24","open":38100,"high":41900,"low":38100,"close":40350,"volume":652182,"rsi_14":63.08,"sma_20":36917.5,"sma_60":35753.33,"sma_120":33399.17},{"date":"2026-07-27","open":39900,"high":41650,"low":39600,"close":39750,"volume":428405,"rsi_14":60.48,"sma_20":37185.0,"sma_60":35907.5,"sma_120":33495.0},{"date":"2026-07-28","open":39250,"high":39850,"low":37200,"close":38450,"volume":717922,"rsi_14":53.0,"sma_20":37372.5,"sma_60":36034.17,"sma_120":33585.0},{"date":"2026-07-29","open":38250,"high":39700,"low":36250,"close":36900,"volume":597987,"rsi_14":46.75,"sma_20":37475.0,"sma_60":36125.0,"sma_120":33658.75},{"date":"2026-07-30","open":36950,"high":40200,"low":36650,"close":38750,"volume":844612,"rsi_14":58.39,"sma_20":37692.5,"sma_60":36264.17,"sma_120":33747.08},{"date":"2026-07-31","open":39500,"high":39500,"low":37000,"close":38450,"volume":540377,"rsi_14":51.05,"sma_20":37815.0,"sma_60":36384.17,"sma_120":33837.92},{"date":"2026-08-03","open":37850,"high":39400,"low":36800,"close":37300,"volume":364798,"rsi_14":45.85,"sma_20":37845.0,"sma_60":36492.5,"sma_120":33912.08},{"date":"2026-08-04","open":36900,"high":37450,"low":35000,"close":36800,"volume":1066931,"rsi_14":48.59,"sma_20":37850.0,"sma_60":36590.83,"sma_120":33967.08},{"date":"2026-08-05","open":36800,"high":37750,"low":36550,"close":36700,"volume":442571,"rsi_14":49.11,"sma_20":37807.5,"sma_60":36685.0,"sma_120":34021.67},{"date":"2026-08-06","open":37000,"high":38650,"low":36800,"close":38650,"volume":303550,"rsi_14":51.19,"sma_20":37842.5,"sma_60":36823.33,"sma_120":34095.42},{"date":"2026-08-07","open":38300,"high":39300,"low":38000,"close":39300,"volume":219021,"rsi_14":59.49,"sma_20":38005.0,"sma_60":36976.67,"sma_120":34166.25},{"date":"2026-08-10","open":39450,"high":41550,"low":39150,"close":41000,"volume":817497,"rsi_14":62.88,"sma_20":38147.5,"sma_60":37155.83,"sma_120":34233.33},{"date":"2026-08-11","open":41450,"high":45300,"low":41050,"close":44050,"volume":1148169,"rsi_14":69.36,"sma_20":38422.5,"sma_60":37344.17,"sma_120":34327.08},{"date":"2026-08-12","open":43500,"high":44400,"low":41500,"close":41650,"volume":682971,"rsi_14":58.09,"sma_20":38645.0,"sma_60":37482.5,"sma_120":34395.0},{"date":"2026-08-13","open":41950,"high":43850,"low":41900,"close":42950,"volume":676749,"rsi_14":57.07,"sma_20":38945.0,"sma_60":37559.17,"sma_120":34457.5},{"date":"2026-08-14","open":42900,"high":45800,"low":42700,"close":45350,"volume":1120890,"rsi_14":63.86,"sma_20":39297.5,"sma_60":37667.5,"sma_120":34542.92},{"date":"2026-08-18","open":45700,"high":50250,"low":44950,"close":49700,"volume":1420502,"rsi_14":74.19,"sma_20":39947.5,"sma_60":37884.17,"sma_120":34633.75},{"date":"2026-08-19","open":48800,"high":50800,"low":47750,"close":50000,"volume":1009530,"rsi_14":79.77,"sma_20":40590.0,"sma_60":38085.83,"sma_120":34734.58},{"date":"2026-08-20","open":48850,"high":50200,"low":47900,"close":48850,"volume":613675,"rsi_14":73.71,"sma_20":41177.5,"sma_60":38255.83,"sma_120":34847.5},{"date":"2026-08-21","open":48750,"high":50500,"low":48000,"close":49750,"volume":500156,"rsi_14":75.8,"sma_20":41735.0,"sma_60":38466.67,"sma_120":34966.67},{"date":"2026-08-24","open":49350,"high":50800,"low":48750,"close":50600,"volume":445133,"rsi_14":80.79,"sma_20":42247.5,"sma_60":38709.17,"sma_120":35095.0},{"date":"2026-08-25","open":50300,"high":51000,"low":49600,"close":50800,"volume":267511,"rsi_14":82.86,"sma_20":42800.0,"sma_60":38977.5,"sma_120":35232.08},{"date":"2026-08-26","open":50800,"high":51800,"low":49200,"close":51500,"volume":376136,"rsi_14":83.79,"sma_20":43452.5,"sma_60":39260.0,"sma_120":35391.25},{"date":"2026-08-27","open":51000,"high":51100,"low":48450,"close":48950,"volume":623066,"rsi_14":72.89,"sma_20":44055.0,"sma_60":39502.5,"sma_120":35555.83},{"date":"2026-08-28","open":48650,"high":52600,"low":48600,"close":52400,"volume":597772,"rsi_14":75.89,"sma_20":44737.5,"sma_60":39795.83,"sma_120":35736.67},{"date":"2026-08-31","open":52400,"high":53000,"low":50500,"close":50900,"volume":510501,"rsi_14":69.72,"sma_20":45360.0,"sma_60":40059.17,"sma_120":35903.75},{"date":"2026-09-01","open":50500,"high":53700,"low":50500,"close":53400,"volume":539884,"rsi_14":69.04,"sma_20":46165.0,"sma_60":40352.5,"sma_120":36100.0},{"date":"2026-09-02","open":53100,"high":54000,"low":51400,"close":52400,"volume":486941,"rsi_14":73.22,"sma_20":46945.0,"sma_60":40655.83,"sma_120":36286.25},{"date":"2026-09-03","open":52000,"high":54700,"low":51000,"close":53500,"volume":689550,"rsi_14":72.98,"sma_20":47785.0,"sma_60":40932.5,"sma_120":36477.08},{"date":"2026-09-04","open":53100,"high":53100,"low":50400,"close":51100,"volume":474757,"rsi_14":62.53,"sma_20":48407.5,"sma_60":41158.33,"sma_120":36653.75},{"date":"2026-09-07","open":51000,"high":51200,"low":50100,"close":51000,"volume":258126,"rsi_14":53.48,"sma_20":48992.5,"sma_60":41378.33,"sma_120":36830.42},{"date":"2026-09-08","open":51400,"high":51500,"low":50000,"close":50300,"volume":307574,"rsi_14":50.79,"sma_20":49457.5,"sma_60":41562.5,"sma_120":37006.25},{"date":"2026-09-09","open":50000,"high":50200,"low":48600,"close":49000,"volume":480484,"rsi_14":50.39,"sma_20":49705.0,"sma_60":41700.83,"sma_120":37163.75},{"date":"2026-09-10","open":49100,"high":50600,"low":48600,"close":50400,"volume":404652,"rsi_14":51.65,"sma_20":50142.5,"sma_60":41853.33,"sma_120":37320.42},{"date":"2026-09-11","open":50700,"high":52500,"low":49950,"close":51300,"volume":388656,"rsi_14":51.77,"sma_20":50560.0,"sma_60":42039.17,"sma_120":37495.42},{"date":"2026-09-14","open":50400,"high":51400,"low":49200,"close":50800,"volume":371529,"rsi_14":50.0,"sma_20":50832.5,"sma_60":42223.33,"sma_120":37657.92},{"date":"2026-09-15","open":50100,"high":51100,"low":48900,"close":49000,"volume":353142,"rsi_14":44.1,"sma_20":50797.5,"sma_60":42399.17,"sma_120":37817.92},{"date":"2026-09-16","open":49000,"high":49500,"low":48100,"close":48400,"volume":890995,"rsi_14":48.57,"sma_20":50717.5,"sma_60":42592.5,"sma_120":37965.0},{"date":"2026-09-17","open":48300,"high":50900,"low":47500,"close":49250,"volume":382640,"rsi_14":40.54,"sma_20":50737.5,"sma_60":42813.33,"sma_120":38107.5},{"date":"2026-09-18","open":49600,"high":49650,"low":47700,"close":48400,"volume":698328,"rsi_14":42.19,"sma_20":50670.0,"sma_60":43034.17,"sma_120":38251.25},{"date":"2026-09-21","open":47950,"high":49350,"low":47700,"close":48800,"volume":228297,"rsi_14":33.45,"sma_20":50580.0,"sma_60":43248.33,"sma_120":38395.83},{"date":"2026-09-22","open":48600,"high":48950,"low":46950,"close":47450,"volume":425380,"rsi_14":32.63,"sma_20":50412.5,"sma_60":43465.83,"sma_120":38532.08},{"date":"2026-09-23","open":47550,"high":47900,"low":47050,"close":47350,"volume":316354,"rsi_14":26.79,"sma_20":50205.0,"sma_60":43676.67,"sma_120":38675.42},{"date":"2026-09-28","open":47500,"high":50200,"low":46400,"close":48600,"volume":453517,"rsi_14":39.67,"sma_20":50187.5,"sma_60":43905.83,"sma_120":38818.33},{"date":"2026-09-29","open":49050,"high":50700,"low":48750,"close":49850,"volume":475817,"rsi_14":45.66,"sma_20":50060.0,"sma_60":44163.33,"sma_120":38983.75},{"date":"2026-09-30","open":49900,"high":50000,"low":47400,"close":47900,"volume":516927,"rsi_14":41.72,"sma_20":49910.0,"sma_60":44361.67,"sma_120":39133.75},{"date":"2026-10-01","open":47750,"high":48650,"low":47000,"close":47400,"volume":300219,"rsi_14":44.16,"sma_20":49610.0,"sma_60":44540.0,"sma_120":39279.17},{"date":"2026-10-02","open":47250,"high":47850,"low":46500,"close":47650,"volume":296392,"rsi_14":39.04,"sma_20":49372.5,"sma_60":44722.5,"sma_120":39429.58},{"date":"2026-10-06","open":47950,"high":47950,"low":46300,"close":46800,"volume":268871,"rsi_14":32.0,"sma_20":49037.5,"sma_60":44876.67,"sma_120":39567.08},{"date":"2026-10-07","open":46900,"high":48750,"low":46700,"close":48050,"volume":288204,"rsi_14":39.62,"sma_20":48885.0,"sma_60":45045.0,"sma_120":39719.58},{"date":"2026-10-08","open":47700,"high":47700,"low":46550,"close":46900,"volume":260752,"rsi_14":41.67,"sma_20":48680.0,"sma_60":45225.83,"sma_120":39856.67},{"date":"2026-10-12","open":46900,"high":48400,"low":46800,"close":47200,"volume":355394,"rsi_14":45.12,"sma_20":48525.0,"sma_60":45376.67,"sma_120":40001.25},{"date":"2026-10-13","open":47600,"high":48650,"low":46000,"close":47250,"volume":234181,"rsi_14":41.3,"sma_20":48437.5,"sma_60":45521.67,"sma_120":40142.08},{"date":"2026-10-14","open":47450,"high":47950,"low":41900,"close":42450,"volume":601630,"rsi_14":30.74,"sma_20":48040.0,"sma_60":45609.17,"sma_120":40245.0},{"date":"2026-10-15","open":42000,"high":42900,"low":40400,"close":42650,"volume":606655,"rsi_14":29.84,"sma_20":47607.5,"sma_60":45704.17,"sma_120":40346.25},{"date":"2026-10-16","open":42950,"high":44400,"low":42500,"close":43050,"volume":317502,"rsi_14":34.62,"sma_20":47220.0,"sma_60":45783.33,"sma_120":40451.67},{"date":"2026-10-19","open":43250,"high":44100,"low":42450,"close":43400,"volume":162638,"rsi_14":36.43,"sma_20":46940.0,"sma_60":45895.0,"sma_120":40561.25},{"date":"2026-10-20","open":43400,"high":45350,"low":42600,"close":43150,"volume":233717,"rsi_14":29.89,"sma_20":46677.5,"sma_60":45995.0,"sma_120":40669.58},{"date":"2026-10-21","open":43250,"high":43300,"low":42000,"close":42500,"volume":306251,"rsi_14":21.62,"sma_20":46340.0,"sma_60":46085.0,"sma_120":40771.67},{"date":"2026-10-22","open":42700,"high":44050,"low":42400,"close":42650,"volume":298779,"rsi_14":26.46,"sma_20":46052.5,"sma_60":46152.5,"sma_120":40871.25},{"date":"2026-10-23","open":42493,"high":42493,"low":41108,"close":42000,"volume":245992}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14106.33,"pbr":0.55,"per":2.98,"roa":0.85,"roe":6.39,"grade":"C","comment":"PER 3.0배, ROE 6.39%","revenue":14709793047124.0,"analysis":"PER 3.0배입니다. ROE 6.4%입니다. 시가총액 3.61조. 매출 14.71조, 영업이익 1.43조.","eps_basis":"TTM","debt_ratio":6.511981989047298,"market_cap":3580388070000,"net_income":1170050516958.0,"total_debt":42640939371656.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":49189013282698.0,"total_equity":6548073911042.0,"profit_margin":7.95,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1432971133113.0,"operating_margin":9.74,"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":["부채비율(부채총계/자본총계) 6.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":42000.0,"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":31050.0},{"date":"2017-01-11","close":31050.0},{"date":"2017-01-12","close":30750.0},{"date":"2017-01-13","close":31150.0},{"date":"2017-01-16","close":31000.0},{"date":"2017-01-17","close":31100.0},{"date":"2017-01-18","close":32750.0},{"date":"2017-01-19","close":31300.0},{"date":"2017-01-20","close":30950.0},{"date":"2017-01-23","close":31450.0},{"date":"2017-01-24","close":31500.0},{"date":"2017-01-25","close":31300.0},{"date":"2017-01-26","close":30700.0},{"date":"2017-01-31","close":30100.0},{"date":"2017-02-01","close":30300.0},{"date":"2017-02-02","close":30200.0},{"date":"2017-02-03","close":31700.0},{"date":"2017-02-06","close":32450.0},{"date":"2017-02-07","close":33500.0},{"date":"2017-02-08","close":33550.0},{"date":"2017-02-09","close":33100.0},{"date":"2017-02-10","close":33400.0},{"date":"2017-02-13","close":33600.0},{"date":"2017-02-14","close":32850.0},{"date":"2017-02-15","close":32750.0},{"date":"2017-02-16","close":31250.0},{"date":"2017-02-17","close":31600.0},{"date":"2017-02-20","close":31250.0},{"date":"2017-02-21","close":31650.0},{"date":"2017-02-22","close":31900.0},{"date":"2017-02-23","close":31950.0},{"date":"2017-02-24","close":32250.0},{"date":"2017-02-27","close":32350.0},{"date":"2017-02-28","close":32400.0},{"date":"2017-03-02","close":32450.0},{"date":"2017-03-03","close":33200.0},{"date":"2017-03-06","close":32800.0},{"date":"2017-03-07","close":32750.0},{"date":"2017-03-08","close":32200.0},{"date":"2017-03-09","close":32250.0},{"date":"2017-03-10","close":32800.0},{"date":"2017-03-13","close":32350.0},{"date":"2017-03-14","close":33000.0},{"date":"2017-03-15","close":32900.0},{"date":"2017-03-16","close":32500.0},{"date":"2017-03-17","close":33300.0},{"date":"2017-03-20","close":33250.0},{"date":"2017-03-21","close":32400.0},{"date":"2017-03-22","close":32300.0},{"date":"2017-03-23","close":33200.0},{"date":"2017-03-24","close":33850.0},{"date":"2017-03-27","close":33950.0},{"date":"2017-03-28","close":33600.0},{"date":"2017-03-29","close":33800.0},{"date":"2017-03-30","close":34100.0},{"date":"2017-03-31","close":35000.0},{"date":"2017-04-03","close":35250.0},{"date":"2017-04-04","close":34850.0},{"date":"2017-04-05","close":34450.0},{"date":"2017-04-06","close":34400.0},{"date":"2017-04-07","close":34350.0},{"date":"2017-04-10","close":34050.0},{"date":"2017-04-11","close":34250.0},{"date":"2017-04-12","close":34600.0},{"date":"2017-04-13","close":35350.0},{"date":"2017-04-14","close":34550.0},{"date":"2017-04-17","close":35600.0},{"date":"2017-04-18","close":35550.0},{"date":"2017-04-19","close":35350.0},{"date":"2017-04-20","close":36000.0},{"date":"2017-04-21","close":36100.0},{"date":"2017-04-24","close":36150.0},{"date":"2017-04-25","close":35900.0},{"date":"2017-04-26","close":36350.0},{"date":"2017-04-27","close":36500.0},{"date":"2017-04-28","close":36700.0},{"date":"2017-05-02","close":37500.0},{"date":"2017-05-04","close":37600.0},{"date":"2017-05-08","close":38050.0},{"date":"2017-05-10","close":38250.0},{"date":"2017-05-11","close":38000.0},{"date":"2017-05-12","close":37200.0},{"date":"2017-05-15","close":37150.0},{"date":"2017-05-16","close":37550.0},{"date":"2017-05-17","close":37850.0},{"date":"2017-05-18","close":36900.0},{"date":"2017-05-19","close":36850.0},{"date":"2017-05-22","close":37100.0},{"date":"2017-05-23","close":37450.0},{"date":"2017-05-24","close":37300.0},{"date":"2017-05-25","close":37600.0},{"date":"2017-05-26","close":37250.0},{"date":"2017-05-29","close":37600.0},{"date":"2017-05-30","close":37000.0},{"date":"2017-05-31","close":37750.0},{"date":"2017-06-01","close":38100.0},{"date":"2017-06-02","close":39400.0},{"date":"2017-06-05","close":39050.0},{"date":"2017-06-07","close":39100.0},{"date":"2017-06-08","close":39000.0},{"date":"2017-06-09","close":38350.0},{"date":"2017-06-12","close":38950.0},{"date":"2017-06-13","close":39550.0},{"date":"2017-06-14","close":39600.0},{"date":"2017-06-15","close":39350.0},{"date":"2017-06-16","close":39350.0},{"date":"2017-06-19","close":38950.0},{"date":"2017-06-20","close":38250.0},{"date":"2017-06-21","close":37300.0},{"date":"2017-06-22","close":38300.0},{"date":"2017-06-23","close":38600.0},{"date":"2017-06-26","close":38400.0},{"date":"2017-06-27","close":38200.0},{"date":"2017-06-28","close":38600.0},{"date":"2017-06-29","close":39900.0},{"date":"2017-06-30","close":39350.0},{"date":"2017-07-03","close":40050.0},{"date":"2017-07-04","close":39950.0},{"date":"2017-07-05","close":39850.0},{"date":"2017-07-06","close":40450.0},{"date":"2017-07-07","close":41800.0},{"date":"2017-07-10","close":43600.0},{"date":"2017-07-11","close":44100.0},{"date":"2017-07-12","close":44050.0},{"date":"2017-07-13","close":45400.0},{"date":"2017-07-14","close":44950.0},{"date":"2017-07-17","close":45300.0},{"date":"2017-07-18","close":44550.0},{"date":"2017-07-19","close":44500.0},{"date":"2017-07-20","close":44200.0},{"date":"2017-07-21","close":46000.0},{"date":"2017-07-24","close":46000.0},{"date":"2017-07-25","close":46000.0},{"date":"2017-07-26","close":45450.0},{"date":"2017-07-27","close":46350.0},{"date":"2017-07-28","close":46250.0},{"date":"2017-07-31","close":45400.0},{"date":"2017-08-01","close":49200.0},{"date":"2017-08-02","close":48600.0},{"date":"2017-08-03","close":48500.0},{"date":"2017-08-04","close":47750.0},{"date":"2017-08-07","close":48200.0},{"date":"2017-08-08","close":47150.0},{"date":"2017-08-09","close":47800.0},{"date":"2017-08-10","close":46650.0},{"date":"2017-08-11","close":46150.0},{"date":"2017-08-14","close":46100.0},{"date":"2017-08-16","close":46850.0},{"date":"2017-08-17","close":47600.0},{"date":"2017-08-18","close":47500.0},{"date":"2017-08-21","close":46100.0},{"date":"2017-08-22","close":46800.0},{"date":"2017-08-23","close":46600.0},{"date":"2017-08-24","close":48300.0},{"date":"2017-08-25","close":49100.0},{"date":"2017-08-28","close":47400.0},{"date":"2017-08-29","close":47500.0},{"date":"2017-08-30","close":46900.0},{"date":"2017-08-31","close":46200.0},{"date":"2017-09-01","close":45150.0},{"date":"2017-09-04","close":45050.0},{"date":"2017-09-05","close":43500.0},{"date":"2017-09-06","close":42800.0},{"date":"2017-09-07","close":43250.0},{"date":"2017-09-08","close":43900.0},{"date":"2017-09-11","close":43750.0},{"date":"2017-09-12","close":44750.0},{"date":"2017-09-13","close":43600.0},{"date":"2017-09-14","close":43800.0},{"date":"2017-09-15","close":44800.0},{"date":"2017-09-18","close":45100.0},{"date":"2017-09-19","close":44400.0},{"date":"2017-09-20","close":44800.0},{"date":"2017-09-21","close":44100.0},{"date":"2017-09-22","close":44500.0},{"date":"2017-09-25","close":44500.0},{"date":"2017-09-26","close":44900.0},{"date":"2017-09-27","close":44600.0},{"date":"2017-09-28","close":44700.0},{"date":"2017-09-29","close":45300.0},{"date":"2017-10-10","close":47200.0},{"date":"2017-10-11","close":46800.0},{"date":"2017-10-12","close":46850.0},{"date":"2017-10-13","close":47700.0},{"date":"2017-10-16","close":47600.0},{"date":"2017-10-17","close":46800.0},{"date":"2017-10-18","close":45950.0},{"date":"2017-10-19","close":46150.0},{"date":"2017-10-20","close":47250.0},{"date":"2017-10-23","close":47300.0},{"date":"2017-10-24","close":47450.0},{"date":"2017-10-25","close":48100.0},{"date":"2017-10-26","close":47550.0},{"date":"2017-10-27","close":47100.0},{"date":"2017-10-30","close":46700.0},{"date":"2017-10-31","close":45350.0},{"date":"2017-11-01","close":45050.0},{"date":"2017-11-02","close":45200.0},{"date":"2017-11-03","close":45050.0},{"date":"2017-11-06","close":45100.0},{"date":"2017-11-07","close":44950.0},{"date":"2017-11-08","close":44900.0},{"date":"2017-11-09","close":44900.0},{"date":"2017-11-10","close":44500.0},{"date":"2017-11-13","close":43200.0},{"date":"2017-11-14","close":42700.0},{"date":"2017-11-15","close":44000.0},{"date":"2017-11-16","close":44000.0},{"date":"2017-11-17","close":44150.0},{"date":"2017-11-20","close":42750.0},{"date":"2017-11-21","close":42350.0},{"date":"2017-11-22","close":42400.0},{"date":"2017-11-23","close":42400.0},{"date":"2017-11-24","close":42800.0},{"date":"2017-11-27","close":42850.0},{"date":"2017-11-28","close":42450.0},{"date":"2017-11-29","close":42600.0},{"date":"2017-11-30","close":43400.0},{"date":"2017-12-01","close":42450.0},{"date":"2017-12-04","close":44450.0},{"date":"2017-12-05","close":43850.0},{"date":"2017-12-06","close":45450.0},{"date":"2017-12-07","close":45150.0},{"date":"2017-12-08","close":44850.0},{"date":"2017-12-11","close":45300.0},{"date":"2017-12-12","close":44200.0},{"date":"2017-12-13","close":46200.0},{"date":"2017-12-14","close":47150.0},{"date":"2017-12-15","close":46650.0},{"date":"2017-12-18","close":46650.0},{"date":"2017-12-19","close":46550.0},{"date":"2017-12-20","close":47800.0},{"date":"2017-12-21","close":47450.0},{"date":"2017-12-22","close":47300.0},{"date":"2017-12-26","close":48400.0},{"date":"2017-12-27","close":47000.0},{"date":"2017-12-28","close":47000.0},{"date":"2018-01-02","close":34924.7188},{"date":"2018-01-03","close":34069.2656},{"date":"2018-01-04","close":32767.4922},{"date":"2018-01-05","close":32804.6875},{"date":"2018-01-08","close":32879.0742},{"date":"2018-01-09","close":32767.4922},{"date":"2018-01-10","close":33176.625},{"date":"2018-01-11","close":33622.9453},{"date":"2018-01-12","close":34255.2383},{"date":"2018-01-15","close":34961.9102},{"date":"2018-01-16","close":34961.9102},{"date":"2018-01-17","close":34924.7188},{"date":"2018-01-18","close":34478.3906},{"date":"2018-01-19","close":34924.7188},{"date":"2018-01-22","close":34515.5938},{"date":"2018-01-23","close":34924.7188},{"date":"2018-01-24","close":34106.4648},{"date":"2018-01-25","close":33957.6875},{"date":"2018-01-26","close":33548.5547},{"date":"2018-01-29","close":33771.7188},{"date":"2018-01-30","close":33771.7188},{"date":"2018-01-31","close":34478.3906},{"date":"2018-02-01","close":35110.6875},{"date":"2018-02-02","close":34366.8164},{"date":"2018-02-05","close":33994.8828},{"date":"2018-02-06","close":32990.6562},{"date":"2018-02-07","close":32655.9141},{"date":"2018-02-08","close":31800.4609},{"date":"2018-02-09","close":30796.2422},{"date":"2018-02-12","close":31391.3379},{"date":"2018-02-13","close":30907.8203},{"date":"2018-02-14","close":30833.4316},{"date":"2018-02-19","close":31242.5605},{"date":"2018-02-20","close":30573.0742},{"date":"2018-02-21","close":31056.5938},{"date":"2018-02-22","close":30424.3047},{"date":"2018-02-23","close":31354.1426},{"date":"2018-02-26","close":31093.791},{"date":"2018-02-27","close":30721.8496},{"date":"2018-02-28","close":30721.8496},{"date":"2018-03-02","close":29196.9199},{"date":"2018-03-05","close":28601.8164},{"date":"2018-03-06","close":28267.0801},{"date":"2018-03-07","close":27969.5293},{"date":"2018-03-08","close":28192.6914},{"date":"2018-03-09","close":28378.6582},{"date":"2018-03-12","close":28973.7559},{"date":"2018-03-13","close":28415.8535},{"date":"2018-03-14","close":28973.7559},{"date":"2018-03-15","close":28824.9805},{"date":"2018-03-16","close":29048.1426},{"date":"2018-03-19","close":29122.5293},{"date":"2018-03-20","close":28899.3691},{"date":"2018-03-21","close":28639.0156},{"date":"2018-03-22","close":30349.916},{"date":"2018-03-23","close":28713.4043},{"date":"2018-03-26","close":28936.5605},{"date":"2018-03-27","close":29159.7246},{"date":"2018-03-28","close":29085.334},{"date":"2018-03-29","close":29196.9199},{"date":"2018-03-30","close":28936.5605},{"date":"2018-04-02","close":28639.0156},{"date":"2018-04-03","close":28267.0801},{"date":"2018-04-04","close":27709.1758},{"date":"2018-04-05","close":27151.2734},{"date":"2018-04-06","close":27448.8223},{"date":"2018-04-09","close":27709.1758},{"date":"2018-04-10","close":27300.0469},{"date":"2018-04-11","close":26556.1738},{"date":"2018-04-12","close":26630.5625},{"date":"2018-04-13","close":26593.3691},{"date":"2018-04-16","close":26444.5938},{"date":"2018-04-17","close":26816.5293},{"date":"2018-04-18","close":27076.8848},{"date":"2018-04-19","close":26742.1426},{"date":"2018-04-20","close":27114.0762},{"date":"2018-04-23","close":27969.5293},{"date":"2018-04-24","close":27932.3359},{"date":"2018-04-25","close":28490.2402},{"date":"2018-04-26","close":28527.4316},{"date":"2018-04-27","close":27746.3672},{"date":"2018-04-30","close":28453.0469},{"date":"2018-05-02","close":27671.9805},{"date":"2018-05-03","close":27932.3359},{"date":"2018-05-04","close":27486.0137},{"date":"2018-05-08","close":27969.5293},{"date":"2018-05-09","close":27895.1426},{"date":"2018-05-10","close":27523.2109},{"date":"2018-05-11","close":28267.0801},{"date":"2018-05-14","close":28341.4668},{"date":"2018-05-15","close":27300.0469},{"date":"2018-05-16","close":27709.1758},{"date":"2018-05-17","close":27448.8223},{"date":"2018-05-18","close":27523.2109},{"date":"2018-05-21","close":27523.2109},{"date":"2018-05-23","close":26221.4336},{"date":"2018-05-24","close":26481.7871},{"date":"2018-05-25","close":26333.0156},{"date":"2018-05-28","close":26035.4648},{"date":"2018-05-29","close":26035.4648},{"date":"2018-05-30","close":24956.8555},{"date":"2018-05-31","close":25328.7891},{"date":"2018-06-01","close":25700.7246},{"date":"2018-06-04","close":26258.627},{"date":"2018-06-05","close":26704.9512},{"date":"2018-06-07","close":26444.5938},{"date":"2018-06-08","close":26295.8203},{"date":"2018-06-11","close":26444.5938},{"date":"2018-06-12","close":26779.3359},{"date":"2018-06-14","close":26704.9512},{"date":"2018-06-15","close":25886.6914},{"date":"2018-06-18","close":27411.627},{"date":"2018-06-19","close":28229.8848},{"date":"2018-06-20","close":27820.7539},{"date":"2018-06-21","close":26481.7871},{"date":"2018-06-22","close":27076.8848},{"date":"2018-06-25","close":26518.9824},{"date":"2018-06-26","close":25886.6914},{"date":"2018-06-27","close":25737.918},{"date":"2018-06-28","close":25291.5957},{"date":"2018-06-29","close":25068.4336},{"date":"2018-07-02","close":24696.5},{"date":"2018-07-03","close":25514.7578},{"date":"2018-07-04","close":26593.3691},{"date":"2018-07-05","close":26407.4043},{"date":"2018-07-06","close":27374.4336},{"date":"2018-07-09","close":27188.4648},{"date":"2018-07-10","close":26444.5938},{"date":"2018-07-11","close":25663.5312},{"date":"2018-07-12","close":25440.3691},{"date":"2018-07-13","close":25514.7578},{"date":"2018-07-16","close":25477.5625},{"date":"2018-07-17","close":25291.5957},{"date":"2018-07-18","close":25142.8223},{"date":"2018-07-19","close":24622.1113},{"date":"2018-07-20","close":25328.7891},{"date":"2018-07-23","close":26742.1426},{"date":"2018-07-24","close":26928.1094},{"date":"2018-07-25","close":26407.4043},{"date":"2018-07-26","close":25998.2715},{"date":"2018-07-27","close":26370.207},{"date":"2018-07-30","close":27225.6602},{"date":"2018-07-31","close":27262.8535},{"date":"2018-08-01","close":28267.0801},{"date":"2018-08-02","close":27597.5977},{"date":"2018-08-03","close":27486.0137},{"date":"2018-08-06","close":28527.4316},{"date":"2018-08-07","close":28676.207},{"date":"2018-08-08","close":27857.9492},{"date":"2018-08-09","close":27300.0469},{"date":"2018-08-10","close":27486.0137},{"date":"2018-08-13","close":27671.9805},{"date":"2018-08-14","close":28043.916},{"date":"2018-08-16","close":28713.4043},{"date":"2018-08-17","close":28601.8164},{"date":"2018-08-20","close":28713.4043},{"date":"2018-08-21","close":28267.0801},{"date":"2018-08-22","close":27671.9805},{"date":"2018-08-23","close":27932.3359},{"date":"2018-08-24","close":28006.7246},{"date":"2018-08-27","close":26965.3066},{"date":"2018-08-28","close":27486.0137},{"date":"2018-08-29","close":27225.6602},{"date":"2018-08-30","close":27486.0137},{"date":"2018-08-31","close":27671.9805},{"date":"2018-09-03","close":27374.4336},{"date":"2018-09-04","close":27411.627},{"date":"2018-09-05","close":27486.0137},{"date":"2018-09-06","close":27560.4004},{"date":"2018-09-07","close":27486.0137},{"date":"2018-09-10","close":27076.8848},{"date":"2018-09-11","close":27151.2734},{"date":"2018-09-12","close":26816.5293},{"date":"2018-09-13","close":26444.5938},{"date":"2018-09-14","close":27411.627},{"date":"2018-09-17","close":27337.2402},{"date":"2018-09-18","close":26890.9199},{"date":"2018-09-19","close":27076.8848},{"date":"2018-09-20","close":27337.2402},{"date":"2018-09-21","close":28155.502},{"date":"2018-09-27","close":30387.1094},{"date":"2018-09-28","close":31205.3652},{"date":"2018-10-01","close":31242.5605},{"date":"2018-10-02","close":31205.3652},{"date":"2018-10-04","close":31205.3652},{"date":"2018-10-05","close":31391.3379},{"date":"2018-10-08","close":30945.0156},{"date":"2018-10-10","close":30610.2695},{"date":"2018-10-11","close":29606.0449},{"date":"2018-10-12","close":29010.9473},{"date":"2018-10-15","close":30238.334},{"date":"2018-10-16","close":29829.209},{"date":"2018-10-17","close":30238.334},{"date":"2018-10-18","close":30573.0742},{"date":"2018-10-19","close":30573.0742},{"date":"2018-10-22","close":31614.498},{"date":"2018-10-23","close":30833.4316},{"date":"2018-10-24","close":31502.916},{"date":"2018-10-25","close":31279.7539},{"date":"2018-10-26","close":30721.8496},{"date":"2018-10-29","close":30907.8203},{"date":"2018-10-30","close":29531.6582},{"date":"2018-10-31","close":31093.791},{"date":"2018-11-01","close":29643.2363},{"date":"2018-11-02","close":29531.6582},{"date":"2018-11-05","close":29829.209},{"date":"2018-11-06","close":30945.0156},{"date":"2018-11-07","close":30759.043},{"date":"2018-11-08","close":30945.0156},{"date":"2018-11-09","close":31874.8535},{"date":"2018-11-12","close":33139.4297},{"date":"2018-11-13","close":32321.1719},{"date":"2018-11-14","close":31763.2676},{"date":"2018-11-15","close":31428.5312},{"date":"2018-11-16","close":31837.6543},{"date":"2018-11-19","close":31763.2676},{"date":"2018-11-20","close":32432.75},{"date":"2018-11-21","close":32618.7207},{"date":"2018-11-22","close":32767.4922},{"date":"2018-11-23","close":31986.4316},{"date":"2018-11-26","close":31912.0469},{"date":"2018-11-27","close":31688.8828},{"date":"2018-11-28","close":30498.6895},{"date":"2018-11-29","close":30535.8848},{"date":"2018-11-30","close":29792.0137},{"date":"2018-12-03","close":29606.0449},{"date":"2018-12-04","close":30089.5605},{"date":"2018-12-05","close":30721.8496},{"date":"2018-12-06","close":30387.1094},{"date":"2018-12-07","close":29308.498},{"date":"2018-12-10","close":29903.5977},{"date":"2018-12-11","close":29903.5977},{"date":"2018-12-12","close":30312.7246},{"date":"2018-12-13","close":31019.4004},{"date":"2018-12-14","close":30870.627},{"date":"2018-12-17","close":30833.4316},{"date":"2018-12-18","close":31093.791},{"date":"2018-12-19","close":31540.1133},{"date":"2018-12-20","close":31949.2383},{"date":"2018-12-21","close":31912.0469},{"date":"2018-12-24","close":32469.9473},{"date":"2018-12-26","close":31837.6543},{"date":"2018-12-27","close":31516.7559},{"date":"2018-12-28","close":31363.9512},{"date":"2019-01-02","close":30447.0977},{"date":"2019-01-03","close":30332.4941},{"date":"2019-01-04","close":30485.3008},{"date":"2019-01-07","close":29644.8535},{"date":"2019-01-08","close":29071.8223},{"date":"2019-01-09","close":28613.3965},{"date":"2019-01-10","close":28728.002},{"date":"2019-01-11","close":28880.8125},{"date":"2019-01-14","close":28078.5664},{"date":"2019-01-15","close":28766.207},{"date":"2019-01-16","close":28880.8125},{"date":"2019-01-17","close":29186.4297},{"date":"2019-01-18","close":29186.4297},{"date":"2019-01-21","close":28919.0176},{"date":"2019-01-22","close":28231.375},{"date":"2019-01-23","close":28307.7793},{"date":"2019-01-24","close":28919.0176},{"date":"2019-01-25","close":28651.5977},{"date":"2019-01-28","close":28536.9922},{"date":"2019-01-29","close":28536.9922},{"date":"2019-01-30","close":28689.8008},{"date":"2019-01-31","close":28536.9922},{"date":"2019-02-01","close":29644.8535},{"date":"2019-02-07","close":28880.8125},{"date":"2019-02-08","close":29110.0254},{"date":"2019-02-11","close":28728.002},{"date":"2019-02-12","close":29377.4375},{"date":"2019-02-13","close":30026.877},{"date":"2019-02-14","close":29759.4609},{"date":"2019-02-15","close":29071.8223},{"date":"2019-02-18","close":29186.4297},{"date":"2019-02-19","close":29377.4375},{"date":"2019-02-20","close":30217.8867},{"date":"2019-02-21","close":29301.0332},{"date":"2019-02-22","close":29759.4609},{"date":"2019-02-25","close":29606.6523},{"date":"2019-02-26","close":28842.6094},{"date":"2019-02-27","close":28957.2168},{"date":"2019-02-28","close":28804.4062},{"date":"2019-03-04","close":28575.1934},{"date":"2019-03-05","close":28613.3965},{"date":"2019-03-06","close":28766.207},{"date":"2019-03-07","close":28498.7891},{"date":"2019-03-08","close":28078.5664},{"date":"2019-03-11","close":28498.7891},{"date":"2019-03-12","close":28307.7793},{"date":"2019-03-13","close":28231.375},{"date":"2019-03-14","close":28498.7891},{"date":"2019-03-15","close":29186.4297},{"date":"2019-03-18","close":29530.248},{"date":"2019-03-19","close":29644.8535},{"date":"2019-03-20","close":29721.2578},{"date":"2019-03-21","close":29301.0332},{"date":"2019-03-22","close":29492.0488},{"date":"2019-03-25","close":29339.2383},{"date":"2019-03-26","close":29568.4531},{"date":"2019-03-27","close":29721.2578},{"date":"2019-03-28","close":29683.0566},{"date":"2019-03-29","close":28957.2168},{"date":"2019-04-01","close":29262.834},{"date":"2019-04-02","close":29224.6309},{"date":"2019-04-03","close":29262.834},{"date":"2019-04-04","close":29568.4531},{"date":"2019-04-05","close":29644.8535},{"date":"2019-04-08","close":29492.0488},{"date":"2019-04-09","close":29110.0254},{"date":"2019-04-10","close":29492.0488},{"date":"2019-04-11","close":29453.8438},{"date":"2019-04-12","close":29835.8652},{"date":"2019-04-15","close":30026.877},{"date":"2019-04-16","close":29721.2578},{"date":"2019-04-17","close":29644.8535},{"date":"2019-04-18","close":29453.8438},{"date":"2019-04-19","close":28995.418},{"date":"2019-04-22","close":28842.6094},{"date":"2019-04-23","close":29415.6445},{"date":"2019-04-24","close":29644.8535},{"date":"2019-04-25","close":30065.082},{"date":"2019-04-26","close":29224.6309},{"date":"2019-04-29","close":29721.2578},{"date":"2019-04-30","close":29224.6309},{"date":"2019-05-02","close":29071.8223},{"date":"2019-05-03","close":28842.6094},{"date":"2019-05-07","close":28498.7891},{"date":"2019-05-08","close":28422.3867},{"date":"2019-05-09","close":27734.7461},{"date":"2019-05-10","close":27620.1426},{"date":"2019-05-13","close":25251.6094},{"date":"2019-05-14","close":24525.7676},{"date":"2019-05-15","close":24181.9492},{"date":"2019-05-16","close":23608.918},{"date":"2019-05-17","close":23417.9082},{"date":"2019-05-20","close":23685.3223},{"date":"2019-05-21","close":23685.3223},{"date":"2019-05-22","close":23799.9277},{"date":"2019-05-23","close":23608.918},{"date":"2019-05-24","close":23608.918},{"date":"2019-05-27","close":23647.1191},{"date":"2019-05-28","close":23838.1309},{"date":"2019-05-29","close":23188.6953},{"date":"2019-05-30","close":23608.918},{"date":"2019-05-31","close":23494.3125},{"date":"2019-06-03","close":24029.1406},{"date":"2019-06-04","close":23761.7266},{"date":"2019-06-05","close":23112.291},{"date":"2019-06-07","close":22806.6719},{"date":"2019-06-10","close":23417.9082},{"date":"2019-06-11","close":23417.9082},{"date":"2019-06-12","close":23379.7051},{"date":"2019-06-13","close":23035.8867},{"date":"2019-06-14","close":23379.7051},{"date":"2019-06-17","close":22883.0762},{"date":"2019-06-18","close":22883.0762},{"date":"2019-06-19","close":22615.6641},{"date":"2019-06-20","close":22348.248},{"date":"2019-06-21","close":22730.2676},{"date":"2019-06-24","close":22501.0566},{"date":"2019-06-25","close":21928.0234},{"date":"2019-06-26","close":21851.6191},{"date":"2019-06-27","close":22004.4277},{"date":"2019-06-28","close":21737.0117},{"date":"2019-07-01","close":21775.2148},{"date":"2019-07-02","close":21393.1953},{"date":"2019-07-03","close":20590.9492},{"date":"2019-07-04","close":20972.9688},{"date":"2019-07-05","close":21049.375},{"date":"2019-07-08","close":20858.3613},{"date":"2019-07-09","close":20590.9492},{"date":"2019-07-10","close":20552.748},{"date":"2019-07-11","close":20514.5449},{"date":"2019-07-12","close":20590.9492},{"date":"2019-07-15","close":20590.9492},{"date":"2019-07-16","close":20781.959},{"date":"2019-07-17","close":20667.3535},{"date":"2019-07-18","close":20285.3301},{"date":"2019-07-19","close":21163.9805},{"date":"2019-07-22","close":21011.1719},{"date":"2019-07-23","close":21087.5762},{"date":"2019-07-24","close":20781.959},{"date":"2019-07-25","close":20514.5449},{"date":"2019-07-26","close":20896.5645},{"date":"2019-07-29","close":20934.7656},{"date":"2019-07-30","close":20629.1523},{"date":"2019-07-31","close":21354.9922},{"date":"2019-08-01","close":20896.5645},{"date":"2019-08-02","close":20170.7246},{"date":"2019-08-05","close":19941.5137},{"date":"2019-08-06","close":19521.291},{"date":"2019-08-07","close":18642.6406},{"date":"2019-08-08","close":19406.6855},{"date":"2019-08-09","close":19368.4805},{"date":"2019-08-12","close":18375.2266},{"date":"2019-08-13","close":19101.0664},{"date":"2019-08-14","close":18489.832},{"date":"2019-08-16","close":18413.4297},{"date":"2019-08-19","close":18528.0332},{"date":"2019-08-20","close":17878.5957},{"date":"2019-08-21","close":18222.416},{"date":"2019-08-22","close":18604.4395},{"date":"2019-08-23","close":17802.1953},{"date":"2019-08-26","close":17878.5957},{"date":"2019-08-27","close":17611.1836},{"date":"2019-08-28","close":17687.5879},{"date":"2019-08-29","close":17993.2031},{"date":"2019-08-30","close":18260.6191},{"date":"2019-09-02","close":18222.416},{"date":"2019-09-03","close":18337.0254},{"date":"2019-09-04","close":18413.4297},{"date":"2019-09-05","close":18413.4297},{"date":"2019-09-06","close":18298.8223},{"date":"2019-09-09","close":18298.8223},{"date":"2019-09-10","close":18833.6523},{"date":"2019-09-11","close":19024.6602},{"date":"2019-09-16","close":19101.0664},{"date":"2019-09-17","close":19292.0762},{"date":"2019-09-18","close":19865.1074},{"date":"2019-09-19","close":19521.291},{"date":"2019-09-20","close":19750.502},{"date":"2019-09-23","close":19865.1074},{"date":"2019-09-24","close":19865.1074},{"date":"2019-09-25","close":20094.3223},{"date":"2019-09-26","close":20094.3223},{"date":"2019-09-27","close":20017.918},{"date":"2019-09-30","close":20170.7246},{"date":"2019-10-01","close":20285.3301},{"date":"2019-10-02","close":19979.7168},{"date":"2019-10-04","close":19253.875},{"date":"2019-10-07","close":19292.0762},{"date":"2019-10-08","close":19330.2793},{"date":"2019-10-10","close":18642.6406},{"date":"2019-10-11","close":19788.7031},{"date":"2019-10-14","close":20361.7344},{"date":"2019-10-15","close":20438.1387},{"date":"2019-10-16","close":20285.3301},{"date":"2019-10-17","close":20094.3223},{"date":"2019-10-18","close":20017.918},{"date":"2019-10-21","close":20476.3438},{"date":"2019-10-22","close":20399.9375},{"date":"2019-10-23","close":19941.5137},{"date":"2019-10-24","close":19979.7168},{"date":"2019-10-25","close":19979.7168},{"date":"2019-10-28","close":19674.0996},{"date":"2019-10-29","close":20056.1211},{"date":"2019-10-30","close":19635.8965},{"date":"2019-10-31","close":19292.0762},{"date":"2019-11-01","close":19292.0762},{"date":"2019-11-04","close":20094.3223},{"date":"2019-11-05","close":20514.5449},{"date":"2019-11-06","close":20247.1289},{"date":"2019-11-07","close":21316.791},{"date":"2019-11-08","close":21622.4082},{"date":"2019-11-11","close":21469.5977},{"date":"2019-11-12","close":21546.002},{"date":"2019-11-13","close":21049.375},{"date":"2019-11-14","close":21011.1719},{"date":"2019-11-15","close":21660.6094},{"date":"2019-11-18","close":21507.7988},{"date":"2019-11-19","close":21278.5879},{"date":"2019-11-20","close":21125.7793},{"date":"2019-11-21","close":20820.1621},{"date":"2019-11-22","close":20858.3613},{"date":"2019-11-25","close":21202.1836},{"date":"2019-11-26","close":21163.9805},{"date":"2019-11-27","close":21851.6191},{"date":"2019-11-28","close":21928.0234},{"date":"2019-11-29","close":21393.1953},{"date":"2019-12-02","close":21354.9922},{"date":"2019-12-03","close":21354.9922},{"date":"2019-12-04","close":21240.3848},{"date":"2019-12-05","close":21584.2051},{"date":"2019-12-06","close":21698.8105},{"date":"2019-12-09","close":21660.6094},{"date":"2019-12-10","close":21087.5762},{"date":"2019-12-11","close":21011.1719},{"date":"2019-12-12","close":22119.0352},{"date":"2019-12-13","close":22692.0664},{"date":"2019-12-16","close":22119.0352},{"date":"2019-12-17","close":21813.416},{"date":"2019-12-18","close":22271.8438},{"date":"2019-12-19","close":22233.6406},{"date":"2019-12-20","close":21202.1836},{"date":"2019-12-23","close":21316.791},{"date":"2019-12-24","close":21316.791},{"date":"2019-12-26","close":21354.9922},{"date":"2019-12-27","close":21418.1035},{"date":"2019-12-30","close":21260.3262},{"date":"2020-01-02","close":20432.002},{"date":"2020-01-03","close":20077.0039},{"date":"2020-01-06","close":19998.1172},{"date":"2020-01-07","close":20195.3379},{"date":"2020-01-08","close":19761.4531},{"date":"2020-01-09","close":19012.0156},{"date":"2020-01-10","close":18893.6855},{"date":"2020-01-13","close":18972.5723},{"date":"2020-01-14","close":19288.125},{"date":"2020-01-15","close":19090.9043},{"date":"2020-01-16","close":19406.457},{"date":"2020-01-17","close":19051.459},{"date":"2020-01-20","close":19051.459},{"date":"2020-01-21","close":18933.1289},{"date":"2020-01-22","close":18617.5762},{"date":"2020-01-23","close":18223.1367},{"date":"2020-01-28","close":17710.3652},{"date":"2020-01-29","close":17631.4746},{"date":"2020-01-30","close":17434.2539},{"date":"2020-01-31","close":17355.3672},{"date":"2020-02-03","close":17197.5918},{"date":"2020-02-04","close":17828.6973},{"date":"2020-02-05","close":17907.584},{"date":"2020-02-06","close":18499.2422},{"date":"2020-02-07","close":18380.9121},{"date":"2020-02-10","close":18223.1367},{"date":"2020-02-11","close":18183.6914},{"date":"2020-02-12","close":17986.4707},{"date":"2020-02-13","close":17749.8066},{"date":"2020-02-14","close":17631.4746},{"date":"2020-02-17","close":17631.4746},{"date":"2020-02-18","close":17473.6992},{"date":"2020-02-19","close":17039.8145},{"date":"2020-02-20","close":17473.6992},{"date":"2020-02-21","close":17315.9238},{"date":"2020-02-24","close":17631.4746},{"date":"2020-02-25","close":17315.9238},{"date":"2020-02-26","close":17000.373},{"date":"2020-02-27","close":18183.6914},{"date":"2020-02-28","close":17828.6973},{"date":"2020-03-02","close":16960.9297},{"date":"2020-03-03","close":16960.9297},{"date":"2020-03-04","close":16527.0449},{"date":"2020-03-05","close":16724.2656},{"date":"2020-03-06","close":16093.1602},{"date":"2020-03-09","close":16093.1602},{"date":"2020-03-10","close":14949.2832},{"date":"2020-03-11","close":15225.3896},{"date":"2020-03-12","close":15225.3896},{"date":"2020-03-13","close":14318.1787},{"date":"2020-03-16","close":15067.6162},{"date":"2020-03-17","close":14633.7324},{"date":"2020-03-18","close":14673.1748},{"date":"2020-03-19","close":13963.1826},{"date":"2020-03-20","close":14554.8447},{"date":"2020-03-23","close":14436.5117},{"date":"2020-03-24","close":14633.7324},{"date":"2020-03-25","close":15895.9395},{"date":"2020-03-26","close":15777.6064},{"date":"2020-03-27","close":16645.377},{"date":"2020-03-30","close":16763.709},{"date":"2020-03-31","close":17868.1387},{"date":"2020-04-01","close":16645.377},{"date":"2020-04-02","close":18223.1367},{"date":"2020-04-03","close":17828.6973},{"date":"2020-04-06","close":17670.9199},{"date":"2020-04-07","close":18144.248},{"date":"2020-04-08","close":17749.8066},{"date":"2020-04-09","close":18104.8047},{"date":"2020-04-10","close":18933.1289},{"date":"2020-04-13","close":18696.4648},{"date":"2020-04-14","close":18933.1289},{"date":"2020-04-16","close":19248.6816},{"date":"2020-04-17","close":19367.0117},{"date":"2020-04-20","close":19367.0117},{"date":"2020-04-21","close":19248.6816},{"date":"2020-04-22","close":19209.2363},{"date":"2020-04-23","close":20037.5605},{"date":"2020-04-24","close":20037.5605},{"date":"2020-04-27","close":20471.4453},{"date":"2020-04-28","close":20865.8867},{"date":"2020-04-29","close":20589.7773},{"date":"2020-05-04","close":19524.7891},{"date":"2020-05-06","close":19800.8965},{"date":"2020-05-07","close":19840.3418},{"date":"2020-05-08","close":20668.666},{"date":"2020-05-11","close":20313.6699},{"date":"2020-05-12","close":20274.2246},{"date":"2020-05-13","close":21063.1055},{"date":"2020-05-14","close":20629.2207},{"date":"2020-05-15","close":21063.1055},{"date":"2020-05-18","close":20116.4492},{"date":"2020-05-19","close":19682.5664},{"date":"2020-05-20","close":19722.0078},{"date":"2020-05-21","close":19445.9023},{"date":"2020-05-22","close":19367.0117},{"date":"2020-05-25","close":19327.5703},{"date":"2020-05-26","close":19327.5703},{"date":"2020-05-27","close":19051.459},{"date":"2020-05-28","close":18775.3535},{"date":"2020-05-29","close":19130.3496},{"date":"2020-06-01","close":19248.6816},{"date":"2020-06-02","close":19879.7871},{"date":"2020-06-03","close":20510.8906},{"date":"2020-06-04","close":20234.7832},{"date":"2020-06-05","close":20392.5586},{"date":"2020-06-08","close":20510.8906},{"date":"2020-06-09","close":21851.9863},{"date":"2020-06-10","close":22049.207},{"date":"2020-06-11","close":20392.5586},{"date":"2020-06-12","close":19603.6758},{"date":"2020-06-15","close":18617.5762},{"date":"2020-06-16","close":19012.0156},{"date":"2020-06-17","close":19209.2363},{"date":"2020-06-18","close":19367.0117},{"date":"2020-06-19","close":19485.3438},{"date":"2020-06-22","close":19130.3496},{"date":"2020-06-23","close":19919.2285},{"date":"2020-06-24","close":19919.2285},{"date":"2020-06-25","close":19012.0156},{"date":"2020-06-26","close":18696.4648},{"date":"2020-06-29","close":17907.584},{"date":"2020-06-30","close":18065.3594},{"date":"2020-07-01","close":18144.248},{"date":"2020-07-02","close":18420.3555},{"date":"2020-07-03","close":18617.5762},{"date":"2020-07-06","close":18696.4648},{"date":"2020-07-07","close":17986.4707},{"date":"2020-07-08","close":18144.248},{"date":"2020-07-09","close":18183.6914},{"date":"2020-07-10","close":17394.8105},{"date":"2020-07-13","close":17552.5879},{"date":"2020-07-14","close":17710.3652},{"date":"2020-07-15","close":17907.584},{"date":"2020-07-16","close":18617.5762},{"date":"2020-07-17","close":18814.7969},{"date":"2020-07-20","close":18814.7969},{"date":"2020-07-21","close":18459.8008},{"date":"2020-07-22","close":18617.5762},{"date":"2020-07-23","close":18262.582},{"date":"2020-07-24","close":18262.582},{"date":"2020-07-27","close":18380.9121},{"date":"2020-07-28","close":18499.2422},{"date":"2020-07-29","close":18657.0195},{"date":"2020-07-30","close":18775.3535},{"date":"2020-07-31","close":18380.9121},{"date":"2020-08-03","close":17789.252},{"date":"2020-08-04","close":17789.252},{"date":"2020-08-05","close":17789.252},{"date":"2020-08-06","close":18025.916},{"date":"2020-08-07","close":17868.1387},{"date":"2020-08-10","close":17434.2539},{"date":"2020-08-11","close":18538.6875},{"date":"2020-08-12","close":19288.125},{"date":"2020-08-13","close":19327.5703},{"date":"2020-08-14","close":18972.5723},{"date":"2020-08-18","close":18302.0234},{"date":"2020-08-19","close":18854.2402},{"date":"2020-08-20","close":17828.6973},{"date":"2020-08-21","close":17789.252},{"date":"2020-08-24","close":17868.1387},{"date":"2020-08-25","close":18065.3594},{"date":"2020-08-26","close":17749.8066},{"date":"2020-08-27","close":17749.8066},{"date":"2020-08-28","close":17670.9199},{"date":"2020-08-31","close":17434.2539},{"date":"2020-09-01","close":17828.6973},{"date":"2020-09-02","close":17986.4707},{"date":"2020-09-03","close":17749.8066},{"date":"2020-09-04","close":17315.9238},{"date":"2020-09-07","close":17355.3672},{"date":"2020-09-08","close":17513.1426},{"date":"2020-09-09","close":17670.9199},{"date":"2020-09-10","close":17473.6992},{"date":"2020-09-11","close":17828.6973},{"date":"2020-09-14","close":18183.6914},{"date":"2020-09-15","close":17986.4707},{"date":"2020-09-16","close":18065.3594},{"date":"2020-09-17","close":17907.584},{"date":"2020-09-18","close":18025.916},{"date":"2020-09-21","close":17907.584},{"date":"2020-09-22","close":17631.4746},{"date":"2020-09-23","close":17434.2539},{"date":"2020-09-24","close":17868.1387},{"date":"2020-09-25","close":17631.4746},{"date":"2020-09-28","close":17631.4746},{"date":"2020-09-29","close":17631.4746},{"date":"2020-10-05","close":17868.1387},{"date":"2020-10-06","close":18538.6875},{"date":"2020-10-07","close":18972.5723},{"date":"2020-10-08","close":18854.2402},{"date":"2020-10-12","close":18499.2422},{"date":"2020-10-13","close":18262.582},{"date":"2020-10-14","close":17986.4707},{"date":"2020-10-15","close":17868.1387},{"date":"2020-10-16","close":18302.0234},{"date":"2020-10-19","close":18814.7969},{"date":"2020-10-20","close":18617.5762},{"date":"2020-10-21","close":18854.2402},{"date":"2020-10-22","close":20155.8926},{"date":"2020-10-23","close":20432.002},{"date":"2020-10-26","close":20668.666},{"date":"2020-10-27","close":19603.6758},{"date":"2020-10-28","close":19564.2324},{"date":"2020-10-29","close":19406.457},{"date":"2020-10-30","close":18380.9121},{"date":"2020-11-02","close":18854.2402},{"date":"2020-11-03","close":19682.5664},{"date":"2020-11-04","close":19012.0156},{"date":"2020-11-05","close":19090.9043},{"date":"2020-11-06","close":19130.3496},{"date":"2020-11-09","close":19248.6816},{"date":"2020-11-10","close":19682.5664},{"date":"2020-11-11","close":19998.1172},{"date":"2020-11-12","close":19485.3438},{"date":"2020-11-13","close":19248.6816},{"date":"2020-11-16","close":19288.125},{"date":"2020-11-17","close":18893.6855},{"date":"2020-11-18","close":19209.2363},{"date":"2020-11-19","close":18893.6855},{"date":"2020-11-20","close":18972.5723},{"date":"2020-11-23","close":19169.793},{"date":"2020-11-24","close":19090.9043},{"date":"2020-11-25","close":18775.3535},{"date":"2020-11-26","close":18696.4648},{"date":"2020-11-27","close":18302.0234},{"date":"2020-11-30","close":17592.0312},{"date":"2020-12-01","close":17947.0254},{"date":"2020-12-02","close":18459.8008},{"date":"2020-12-03","close":18380.9121},{"date":"2020-12-04","close":18420.3555},{"date":"2020-12-07","close":18104.8047},{"date":"2020-12-08","close":18065.3594},{"date":"2020-12-09","close":17868.1387},{"date":"2020-12-10","close":17828.6973},{"date":"2020-12-11","close":18144.248},{"date":"2020-12-14","close":18538.6875},{"date":"2020-12-15","close":19051.459},{"date":"2020-12-16","close":19090.9043},{"date":"2020-12-17","close":18775.3535},{"date":"2020-12-18","close":18459.8008},{"date":"2020-12-21","close":18538.6875},{"date":"2020-12-22","close":18341.4688},{"date":"2020-12-23","close":18420.3555},{"date":"2020-12-24","close":18499.2422},{"date":"2020-12-28","close":18538.6875},{"date":"2020-12-29","close":18621.082},{"date":"2020-12-30","close":18744.6738},{"date":"2021-01-04","close":18456.2949},{"date":"2021-01-05","close":18538.6875},{"date":"2021-01-06","close":18456.2949},{"date":"2021-01-07","close":18991.8574},{"date":"2021-01-08","close":18991.8574},{"date":"2021-01-11","close":18538.6875},{"date":"2021-01-12","close":18415.0977},{"date":"2021-01-13","close":18621.082},{"date":"2021-01-14","close":18497.4922},{"date":"2021-01-15","close":18415.0977},{"date":"2021-01-18","close":17755.9453},{"date":"2021-01-19","close":17797.1406},{"date":"2021-01-20","close":17467.5645},{"date":"2021-01-21","close":17673.5508},{"date":"2021-01-22","close":17261.5781},{"date":"2021-01-25","close":17014.3965},{"date":"2021-01-26","close":17137.9883},{"date":"2021-01-27","close":16767.2148},{"date":"2021-01-28","close":16602.4258},{"date":"2021-01-29","close":16396.4414},{"date":"2021-02-01","close":16643.6211},{"date":"2021-02-02","close":16890.8066},{"date":"2021-02-03","close":16767.2148},{"date":"2021-02-04","close":16561.2266},{"date":"2021-02-05","close":16561.2266},{"date":"2021-02-08","close":16849.6094},{"date":"2021-02-09","close":17055.5938},{"date":"2021-02-10","close":16973.1992},{"date":"2021-02-15","close":17055.5938},{"date":"2021-02-16","close":17014.3965},{"date":"2021-02-17","close":17137.9883},{"date":"2021-02-18","close":16808.4121},{"date":"2021-02-19","close":17014.3965},{"date":"2021-02-22","close":17755.9453},{"date":"2021-02-23","close":17961.9297},{"date":"2021-02-24","close":17508.7617},{"date":"2021-02-25","close":17879.5352},{"date":"2021-02-26","close":18044.3242},{"date":"2021-03-02","close":18373.9004},{"date":"2021-03-03","close":18579.8867},{"date":"2021-03-04","close":18621.082},{"date":"2021-03-05","close":19074.25},{"date":"2021-03-08","close":19445.0234},{"date":"2021-03-09","close":19651.0117},{"date":"2021-03-10","close":19280.2344},{"date":"2021-03-11","close":19197.8438},{"date":"2021-03-12","close":19321.4336},{"date":"2021-03-15","close":19568.6152},{"date":"2021-03-16","close":19609.8145},{"date":"2021-03-17","close":19733.4043},{"date":"2021-03-18","close":19651.0117},{"date":"2021-03-19","close":19980.5859},{"date":"2021-03-22","close":19856.9961},{"date":"2021-03-23","close":19486.2207},{"date":"2021-03-24","close":19403.8281},{"date":"2021-03-25","close":19568.6152},{"date":"2021-03-26","close":19362.6289},{"date":"2021-03-29","close":19815.7988},{"date":"2021-03-30","close":19898.1914},{"date":"2021-03-31","close":20186.5703},{"date":"2021-04-01","close":19774.6016},{"date":"2021-04-02","close":19445.0234},{"date":"2021-04-05","close":19445.0234},{"date":"2021-04-06","close":19362.6289},{"date":"2021-04-07","close":19445.0234},{"date":"2021-04-08","close":19321.4336},{"date":"2021-04-09","close":19115.4492},{"date":"2021-04-12","close":19156.6445},{"date":"2021-04-13","close":19115.4492},{"date":"2021-04-14","close":19156.6445},{"date":"2021-04-15","close":19403.8281},{"date":"2021-04-16","close":19568.6152},{"date":"2021-04-19","close":19815.7988},{"date":"2021-04-20","close":20474.9531},{"date":"2021-04-21","close":20062.9805},{"date":"2021-04-22","close":20227.7676},{"date":"2021-04-23","close":20722.1328},{"date":"2021-04-26","close":20886.9219},{"date":"2021-04-27","close":20886.9219},{"date":"2021-04-28","close":21051.7109},{"date":"2021-04-29","close":20310.1641},{"date":"2021-04-30","close":20062.9805},{"date":"2021-05-03","close":19692.207},{"date":"2021-05-04","close":19197.8438},{"date":"2021-05-06","close":19980.5859},{"date":"2021-05-07","close":20516.1484},{"date":"2021-05-10","close":20516.1484},{"date":"2021-05-11","close":20886.9219},{"date":"2021-05-12","close":19692.207},{"date":"2021-05-13","close":20557.3477},{"date":"2021-05-14","close":20433.7539},{"date":"2021-05-17","close":19609.8145},{"date":"2021-05-18","close":19692.207},{"date":"2021-05-20","close":19815.7988},{"date":"2021-05-21","close":19445.0234},{"date":"2021-05-24","close":19815.7988},{"date":"2021-05-25","close":19733.4043},{"date":"2021-05-26","close":19692.207},{"date":"2021-05-27","close":19609.8145},{"date":"2021-05-28","close":20227.7676},{"date":"2021-05-31","close":20104.1777},{"date":"2021-06-01","close":20186.5703},{"date":"2021-06-02","close":20062.9805},{"date":"2021-06-03","close":19815.7988},{"date":"2021-06-04","close":19568.6152},{"date":"2021-06-07","close":19486.2207},{"date":"2021-06-08","close":20186.5703},{"date":"2021-06-09","close":19898.1914},{"date":"2021-06-10","close":19568.6152},{"date":"2021-06-11","close":19609.8145},{"date":"2021-06-14","close":19651.0117},{"date":"2021-06-15","close":19651.0117},{"date":"2021-06-16","close":20433.7539},{"date":"2021-06-17","close":20433.7539},{"date":"2021-06-18","close":20062.9805},{"date":"2021-06-21","close":19692.207},{"date":"2021-06-22","close":19939.3906},{"date":"2021-06-23","close":19939.3906},{"date":"2021-06-24","close":20145.375},{"date":"2021-06-25","close":20928.1191},{"date":"2021-06-28","close":21587.2715},{"date":"2021-06-29","close":21298.8945},{"date":"2021-06-30","close":21010.5137},{"date":"2021-07-01","close":21010.5137},{"date":"2021-07-02","close":21669.666},{"date":"2021-07-05","close":21257.6953},{"date":"2021-07-06","close":21298.8945},{"date":"2021-07-07","close":20845.7246},{"date":"2021-07-08","close":20969.3164},{"date":"2021-07-09","close":20351.3613},{"date":"2021-07-12","close":20845.7246},{"date":"2021-07-13","close":21175.3027},{"date":"2021-07-14","close":20928.1191},{"date":"2021-07-15","close":21010.5137},{"date":"2021-07-16","close":21010.5137},{"date":"2021-07-19","close":20722.1328},{"date":"2021-07-20","close":20474.9531},{"date":"2021-07-21","close":20680.9375},{"date":"2021-07-22","close":21134.1055},{"date":"2021-07-23","close":20969.3164},{"date":"2021-07-26","close":20639.7383},{"date":"2021-07-27","close":20722.1328},{"date":"2021-07-28","close":21134.1055},{"date":"2021-07-29","close":21092.9102},{"date":"2021-07-30","close":21381.2871},{"date":"2021-08-02","close":21298.8945},{"date":"2021-08-03","close":21216.5},{"date":"2021-08-04","close":21463.6816},{"date":"2021-08-05","close":21504.8789},{"date":"2021-08-06","close":21381.2871},{"date":"2021-08-09","close":21298.8945},{"date":"2021-08-10","close":21175.3027},{"date":"2021-08-11","close":21381.2871},{"date":"2021-08-12","close":21175.3027},{"date":"2021-08-13","close":21546.0762},{"date":"2021-08-17","close":22370.0176},{"date":"2021-08-18","close":22164.0312},{"date":"2021-08-19","close":21092.9102},{"date":"2021-08-20","close":20804.5273},{"date":"2021-08-23","close":20804.5273},{"date":"2021-08-24","close":21298.8945},{"date":"2021-08-25","close":21381.2871},{"date":"2021-08-26","close":21504.8789},{"date":"2021-08-27","close":21257.6953},{"date":"2021-08-30","close":21051.7109},{"date":"2021-08-31","close":21092.9102},{"date":"2021-09-01","close":21216.5},{"date":"2021-09-02","close":21175.3027},{"date":"2021-09-03","close":21134.1055},{"date":"2021-09-06","close":20886.9219},{"date":"2021-09-07","close":20763.332},{"date":"2021-09-08","close":20804.5273},{"date":"2021-09-09","close":20722.1328},{"date":"2021-09-10","close":20845.7246},{"date":"2021-09-13","close":20722.1328},{"date":"2021-09-14","close":21010.5137},{"date":"2021-09-15","close":20845.7246},{"date":"2021-09-16","close":20516.1484},{"date":"2021-09-17","close":20392.5586},{"date":"2021-09-23","close":20474.9531},{"date":"2021-09-24","close":20598.543},{"date":"2021-09-27","close":20763.332},{"date":"2021-09-28","close":21216.5},{"date":"2021-09-29","close":20886.9219},{"date":"2021-09-30","close":20969.3164},{"date":"2021-10-01","close":21834.457},{"date":"2021-10-05","close":22040.4414},{"date":"2021-10-06","close":22617.1992},{"date":"2021-10-07","close":22576.0039},{"date":"2021-10-08","close":23111.5645},{"date":"2021-10-12","close":23193.9609},{"date":"2021-10-13","close":22946.7754},{"date":"2021-10-14","close":22658.3984},{"date":"2021-10-15","close":23193.9609},{"date":"2021-10-18","close":23276.3555},{"date":"2021-10-19","close":23276.3555},{"date":"2021-10-20","close":23523.5352},{"date":"2021-10-21","close":23605.9297},{"date":"2021-10-22","close":23605.9297},{"date":"2021-10-25","close":23399.9453},{"date":"2021-10-26","close":23152.7617},{"date":"2021-10-27","close":23152.7617},{"date":"2021-10-28","close":21834.457},{"date":"2021-10-29","close":21628.4688},{"date":"2021-11-01","close":21834.457},{"date":"2021-11-02","close":21669.666},{"date":"2021-11-03","close":21546.0762},{"date":"2021-11-04","close":21504.8789},{"date":"2021-11-05","close":20804.5273},{"date":"2021-11-08","close":21051.7109},{"date":"2021-11-09","close":20969.3164},{"date":"2021-11-10","close":20804.5273},{"date":"2021-11-11","close":20516.1484},{"date":"2021-11-12","close":21010.5137},{"date":"2021-11-15","close":21010.5137},{"date":"2021-11-16","close":21257.6953},{"date":"2021-11-17","close":20804.5273},{"date":"2021-11-18","close":20639.7383},{"date":"2021-11-19","close":20557.3477},{"date":"2021-11-22","close":20557.3477},{"date":"2021-11-23","close":21092.9102},{"date":"2021-11-24","close":21175.3027},{"date":"2021-11-25","close":20722.1328},{"date":"2021-11-26","close":20268.9648},{"date":"2021-11-29","close":19980.5859},{"date":"2021-11-30","close":18950.6602},{"date":"2021-12-01","close":19403.8281},{"date":"2021-12-02","close":19609.8145},{"date":"2021-12-03","close":19939.3906},{"date":"2021-12-06","close":20021.7832},{"date":"2021-12-07","close":20021.7832},{"date":"2021-12-08","close":19939.3906},{"date":"2021-12-09","close":20021.7832},{"date":"2021-12-10","close":19939.3906},{"date":"2021-12-13","close":20104.1777},{"date":"2021-12-14","close":20227.7676},{"date":"2021-12-15","close":20516.1484},{"date":"2021-12-16","close":20392.5586},{"date":"2021-12-17","close":20763.332},{"date":"2021-12-20","close":20310.1641},{"date":"2021-12-21","close":20474.9531},{"date":"2021-12-22","close":20433.7539},{"date":"2021-12-23","close":20392.5586},{"date":"2021-12-24","close":20392.5586},{"date":"2021-12-27","close":20474.9531},{"date":"2021-12-28","close":20516.1484},{"date":"2021-12-29","close":20498.627},{"date":"2021-12-30","close":20104.4238},{"date":"2022-01-03","close":23450.0},{"date":"2022-01-04","close":21068.0352},{"date":"2022-01-05","close":21856.4453},{"date":"2022-01-06","close":22163.0469},{"date":"2022-01-07","close":22294.4492},{"date":"2022-01-10","close":23126.6582},{"date":"2022-01-11","close":23082.8574},{"date":"2022-01-12","close":23214.2598},{"date":"2022-01-13","close":23433.2617},{"date":"2022-01-14","close":23126.6582},{"date":"2022-01-17","close":22863.8555},{"date":"2022-01-18","close":23126.6582},{"date":"2022-01-19","close":23871.2676},{"date":"2022-01-20","close":22995.2559},{"date":"2022-01-21","close":23170.457},{"date":"2022-01-24","close":23039.0566},{"date":"2022-01-25","close":22206.8477},{"date":"2022-01-26","close":22206.8477},{"date":"2022-01-27","close":22382.0488},{"date":"2022-01-28","close":22294.4492},{"date":"2022-02-03","close":23345.6602},{"date":"2022-02-04","close":23520.8633},{"date":"2022-02-07","close":23564.6621},{"date":"2022-02-08","close":23564.6621},{"date":"2022-02-09","close":23564.6621},{"date":"2022-02-10","close":24090.2695},{"date":"2022-02-11","close":24659.6758},{"date":"2022-02-14","close":24353.0723},{"date":"2022-02-15","close":24177.8691},{"date":"2022-02-16","close":24134.0684},{"date":"2022-02-17","close":24878.6777},{"date":"2022-02-18","close":24615.873},{"date":"2022-02-21","close":24353.0723},{"date":"2022-02-22","close":24353.0723},{"date":"2022-02-23","close":24353.0723},{"date":"2022-02-24","close":25316.6836},{"date":"2022-02-25","close":24966.2793},{"date":"2022-02-28","close":24966.2793},{"date":"2022-03-02","close":23739.8652},{"date":"2022-03-03","close":24572.0742},{"date":"2022-03-04","close":24572.0742},{"date":"2022-03-07","close":24221.6699},{"date":"2022-03-08","close":23696.0645},{"date":"2022-03-10","close":23696.0645},{"date":"2022-03-11","close":25185.2812},{"date":"2022-03-14","close":25404.2832},{"date":"2022-03-15","close":25535.6855},{"date":"2022-03-16","close":25491.8828},{"date":"2022-03-17","close":25141.4805},{"date":"2022-03-18","close":25710.8867},{"date":"2022-03-21","close":25710.8867},{"date":"2022-03-22","close":26849.6992},{"date":"2022-03-23","close":27112.502},{"date":"2022-03-24","close":27156.3027},{"date":"2022-03-25","close":27156.3027},{"date":"2022-03-28","close":27857.1113},{"date":"2022-03-29","close":27462.9062},{"date":"2022-03-30","close":27024.9004},{"date":"2022-03-31","close":28163.7129},{"date":"2022-04-01","close":28119.9141},{"date":"2022-04-04","close":27769.5098},{"date":"2022-04-05","close":27681.9082},{"date":"2022-04-06","close":28864.5234},{"date":"2022-04-07","close":28864.5234},{"date":"2022-04-08","close":28514.1172},{"date":"2022-04-11","close":28776.9219},{"date":"2022-04-12","close":28251.3145},{"date":"2022-04-13","close":28163.7129},{"date":"2022-04-14","close":28645.5195},{"date":"2022-04-15","close":28163.7129},{"date":"2022-04-18","close":27813.3105},{"date":"2022-04-19","close":28295.1152},{"date":"2022-04-20","close":28207.5156},{"date":"2022-04-21","close":28207.5156},{"date":"2022-04-22","close":29390.127},{"date":"2022-04-25","close":29521.5293},{"date":"2022-04-26","close":28382.7168},{"date":"2022-04-27","close":27857.1113},{"date":"2022-04-28","close":27988.5117},{"date":"2022-04-29","close":28514.1172},{"date":"2022-05-02","close":27331.5059},{"date":"2022-05-03","close":27462.9062},{"date":"2022-05-04","close":27988.5117},{"date":"2022-05-06","close":27813.3105},{"date":"2022-05-09","close":31400.0},{"date":"2022-05-10","close":27156.3027},{"date":"2022-05-11","close":26105.0918},{"date":"2022-05-12","close":27419.1055},{"date":"2022-05-13","close":27156.3027},{"date":"2022-05-16","close":27375.3047},{"date":"2022-05-17","close":27112.502},{"date":"2022-05-18","close":27200.1035},{"date":"2022-05-19","close":27024.9004},{"date":"2022-05-20","close":26499.2949},{"date":"2022-05-23","close":26849.6992},{"date":"2022-05-24","close":26674.498},{"date":"2022-05-25","close":26543.0957},{"date":"2022-05-26","close":26367.8945},{"date":"2022-05-27","close":27681.9082},{"date":"2022-05-30","close":27506.7051},{"date":"2022-05-31","close":27506.7051},{"date":"2022-06-02","close":27638.1094},{"date":"2022-06-03","close":27900.9121},{"date":"2022-06-07","close":27725.709},{"date":"2022-06-08","close":27681.9082},{"date":"2022-06-09","close":28295.1152},{"date":"2022-06-10","close":28295.1152},{"date":"2022-06-13","close":27769.5098},{"date":"2022-06-14","close":27550.5078},{"date":"2022-06-15","close":27725.709},{"date":"2022-06-16","close":27550.5078},{"date":"2022-06-17","close":27419.1055},{"date":"2022-06-20","close":27419.1055},{"date":"2022-06-21","close":27506.7051},{"date":"2022-06-22","close":27112.502},{"date":"2022-06-23","close":26105.0918},{"date":"2022-06-24","close":26499.2949},{"date":"2022-06-27","close":26236.4922},{"date":"2022-06-28","close":26674.498},{"date":"2022-06-29","close":27462.9062},{"date":"2022-06-30","close":27112.502},{"date":"2022-07-01","close":27900.9121},{"date":"2022-07-04","close":27681.9082},{"date":"2022-07-05","close":28163.7129},{"date":"2022-07-06","close":26236.4922},{"date":"2022-07-07","close":26236.4922},{"date":"2022-07-08","close":26849.6992},{"date":"2022-07-11","close":26543.0957},{"date":"2022-07-12","close":28032.3125},{"date":"2022-07-13","close":27287.7031},{"date":"2022-07-14","close":28119.9141},{"date":"2022-07-15","close":27988.5117},{"date":"2022-07-18","close":28776.9219},{"date":"2022-07-19","close":28689.3203},{"date":"2022-07-20","close":28952.1211},{"date":"2022-07-21","close":28382.7168},{"date":"2022-07-22","close":28426.5176},{"date":"2022-07-25","close":28207.5156},{"date":"2022-07-26","close":28207.5156},{"date":"2022-07-27","close":28163.7129},{"date":"2022-07-28","close":28207.5156},{"date":"2022-07-29","close":28733.1191},{"date":"2022-08-01","close":28382.7168},{"date":"2022-08-02","close":28601.7188},{"date":"2022-08-03","close":29740.5312},{"date":"2022-08-04","close":29346.3281},{"date":"2022-08-05","close":29696.7305},{"date":"2022-08-08","close":29915.7324},{"date":"2022-08-09","close":29652.9316},{"date":"2022-08-10","close":29390.127},{"date":"2022-08-11","close":29214.9258},{"date":"2022-08-12","close":29871.9336},{"date":"2022-08-16","close":29521.5293},{"date":"2022-08-17","close":29784.332},{"date":"2022-08-18","close":29871.9336},{"date":"2022-08-19","close":30266.1367},{"date":"2022-08-22","close":30134.7363},{"date":"2022-08-23","close":29565.3301},{"date":"2022-08-24","close":29302.5273},{"date":"2022-08-25","close":29258.7266},{"date":"2022-08-26","close":28382.7168},{"date":"2022-08-29","close":27725.709},{"date":"2022-08-30","close":27725.709},{"date":"2022-08-31","close":27594.3066},{"date":"2022-09-01","close":27068.7012},{"date":"2022-09-02","close":27462.9062},{"date":"2022-09-05","close":27375.3047},{"date":"2022-09-06","close":27462.9062},{"date":"2022-09-07","close":27024.9004},{"date":"2022-09-08","close":26805.8984},{"date":"2022-09-13","close":27375.3047},{"date":"2022-09-14","close":26455.4941},{"date":"2022-09-15","close":26543.0957},{"date":"2022-09-16","close":26017.4902},{"date":"2022-09-19","close":25623.2852},{"date":"2022-09-20","close":26455.4941},{"date":"2022-09-21","close":26849.6992},{"date":"2022-09-22","close":27287.7031},{"date":"2022-09-23","close":27243.9043},{"date":"2022-09-26","close":27068.7012},{"date":"2022-09-27","close":26499.2949},{"date":"2022-09-28","close":25798.4883},{"date":"2022-09-29","close":26367.8945},{"date":"2022-09-30","close":25667.0859},{"date":"2022-10-04","close":26367.8945},{"date":"2022-10-05","close":26236.4922},{"date":"2022-10-06","close":25754.6875},{"date":"2022-10-07","close":26280.293},{"date":"2022-10-11","close":26105.0918},{"date":"2022-10-12","close":26105.0918},{"date":"2022-10-13","close":26543.0957},{"date":"2022-10-14","close":27287.7031},{"date":"2022-10-17","close":28207.5156},{"date":"2022-10-18","close":28557.918},{"date":"2022-10-19","close":28995.9238},{"date":"2022-10-20","close":29171.125},{"date":"2022-10-21","close":29039.7227},{"date":"2022-10-24","close":28295.1152},{"date":"2022-10-25","close":28076.1133},{"date":"2022-10-26","close":28032.3125},{"date":"2022-10-27","close":28119.9141},{"date":"2022-10-28","close":28995.9238},{"date":"2022-10-31","close":29171.125},{"date":"2022-11-01","close":29652.9316},{"date":"2022-11-02","close":29609.1289},{"date":"2022-11-03","close":28995.9238},{"date":"2022-11-04","close":29740.5312},{"date":"2022-11-07","close":29652.9316},{"date":"2022-11-08","close":27681.9082},{"date":"2022-11-09","close":27944.7109},{"date":"2022-11-10","close":27331.5059},{"date":"2022-11-11","close":26367.8945},{"date":"2022-11-14","close":25491.8828},{"date":"2022-11-15","close":24791.0762},{"date":"2022-11-16","close":25316.6836},{"date":"2022-11-17","close":25097.6797},{"date":"2022-11-18","close":25360.4824},{"date":"2022-11-21","close":25360.4824},{"date":"2022-11-22","close":25710.8867},{"date":"2022-11-23","close":25667.0859},{"date":"2022-11-24","close":25754.6875},{"date":"2022-11-25","close":26105.0918},{"date":"2022-11-28","close":25798.4883},{"date":"2022-11-29","close":26061.2891},{"date":"2022-11-30","close":26455.4941},{"date":"2022-12-01","close":26499.2949},{"date":"2022-12-02","close":25798.4883},{"date":"2022-12-05","close":25535.6855},{"date":"2022-12-06","close":25316.6836},{"date":"2022-12-07","close":25229.082},{"date":"2022-12-08","close":25229.082},{"date":"2022-12-09","close":25667.0859},{"date":"2022-12-12","close":25623.2852},{"date":"2022-12-13","close":25886.0898},{"date":"2022-12-14","close":26192.6934},{"date":"2022-12-15","close":26061.2891},{"date":"2022-12-16","close":26543.0957},{"date":"2022-12-19","close":26630.6973},{"date":"2022-12-20","close":26630.6973},{"date":"2022-12-21","close":27024.9004},{"date":"2022-12-22","close":27112.502},{"date":"2022-12-23","close":26586.8965},{"date":"2022-12-26","close":27112.502},{"date":"2022-12-27","close":26762.0996},{"date":"2022-12-28","close":28180.4863},{"date":"2022-12-29","close":27571.9375},{"date":"2023-01-02","close":26963.3887},{"date":"2023-01-03","close":26729.3301},{"date":"2023-01-04","close":27197.4453},{"date":"2023-01-05","close":27665.5605},{"date":"2023-01-06","close":28274.1074},{"date":"2023-01-09","close":28274.1074},{"date":"2023-01-10","close":28180.4863},{"date":"2023-01-11","close":27993.2402},{"date":"2023-01-12","close":28133.6738},{"date":"2023-01-13","close":27712.3711},{"date":"2023-01-16","close":27431.502},{"date":"2023-01-17","close":29116.7148},{"date":"2023-01-18","close":29350.7715},{"date":"2023-01-19","close":30193.377},{"date":"2023-01-20","close":30006.1309},{"date":"2023-01-25","close":29444.3945},{"date":"2023-01-26","close":29163.5254},{"date":"2023-01-27","close":30099.7539},{"date":"2023-01-30","close":28929.4688},{"date":"2023-01-31","close":28976.2793},{"date":"2023-02-01","close":28789.0332},{"date":"2023-02-02","close":28040.0508},{"date":"2023-02-03","close":28180.4863},{"date":"2023-02-06","close":28461.3535},{"date":"2023-02-07","close":28648.5996},{"date":"2023-02-08","close":29678.4512},{"date":"2023-02-09","close":28789.0332},{"date":"2023-02-10","close":29069.9023},{"date":"2023-02-13","close":29444.3945},{"date":"2023-02-14","close":29397.582},{"date":"2023-02-15","close":29491.2051},{"date":"2023-02-16","close":29631.6406},{"date":"2023-02-17","close":29444.3945},{"date":"2023-02-20","close":29023.0918},{"date":"2023-02-21","close":29116.7148},{"date":"2023-02-22","close":29538.0176},{"date":"2023-02-23","close":31691.3438},{"date":"2023-02-24","close":32721.1953},{"date":"2023-02-27","close":33236.1211},{"date":"2023-02-28","close":32955.2539},{"date":"2023-03-02","close":32768.0078},{"date":"2023-03-03","close":31504.0977},{"date":"2023-03-06","close":31691.3438},{"date":"2023-03-07","close":31831.7773},{"date":"2023-03-08","close":31784.9668},{"date":"2023-03-09","close":32487.1387},{"date":"2023-03-10","close":32861.6289},{"date":"2023-03-13","close":32955.2539},{"date":"2023-03-14","close":32299.8926},{"date":"2023-03-15","close":32908.4414},{"date":"2023-03-16","close":31972.2109},{"date":"2023-03-17","close":32346.7031},{"date":"2023-03-20","close":31270.041},{"date":"2023-03-21","close":31831.7773},{"date":"2023-03-22","close":32065.834},{"date":"2023-03-23","close":31972.2109},{"date":"2023-03-24","close":30989.1719},{"date":"2023-03-27","close":30895.5488},{"date":"2023-03-28","close":31316.8516},{"date":"2023-03-29","close":31550.9082},{"date":"2023-03-30","close":31457.2852},{"date":"2023-03-31","close":31644.5312},{"date":"2023-04-03","close":30895.5488},{"date":"2023-04-04","close":30895.5488},{"date":"2023-04-05","close":30661.4922},{"date":"2023-04-06","close":30240.1895},{"date":"2023-04-07","close":29678.4512},{"date":"2023-04-10","close":30099.7539},{"date":"2023-04-11","close":31035.9824},{"date":"2023-04-12","close":31316.8516},{"date":"2023-04-13","close":31972.2109},{"date":"2023-04-14","close":31925.4004},{"date":"2023-04-17","close":32019.0234},{"date":"2023-04-18","close":32861.6289},{"date":"2023-04-19","close":34312.7852},{"date":"2023-04-20","close":34827.7109},{"date":"2023-04-21","close":34219.1602},{"date":"2023-04-24","close":34031.9141},{"date":"2023-04-25","close":35389.4453},{"date":"2023-04-26","close":34406.4062},{"date":"2023-04-27","close":34219.1602},{"date":"2023-04-28","close":35155.3906},{"date":"2023-05-02","close":34827.7109},{"date":"2023-05-03","close":34640.4648},{"date":"2023-05-04","close":34687.2734},{"date":"2023-05-08","close":35295.8242},{"date":"2023-05-09","close":34921.332},{"date":"2023-05-10","close":35295.8242},{"date":"2023-05-11","close":35483.0703},{"date":"2023-05-12","close":33142.4961},{"date":"2023-05-15","close":32533.9492},{"date":"2023-05-16","close":32627.5723},{"date":"2023-05-17","close":32393.5156},{"date":"2023-05-18","close":31597.7207},{"date":"2023-05-19","close":31691.3438},{"date":"2023-05-22","close":31644.5312},{"date":"2023-05-23","close":32346.7031},{"date":"2023-05-24","close":32674.3828},{"date":"2023-05-25","close":32206.2695},{"date":"2023-05-26","close":31831.7773},{"date":"2023-05-30","close":30755.1152},{"date":"2023-05-31","close":30708.3027},{"date":"2023-06-01","close":30708.3027},{"date":"2023-06-02","close":30989.1719},{"date":"2023-06-05","close":31410.4746},{"date":"2023-06-07","close":31129.6055},{"date":"2023-06-08","close":31129.6055},{"date":"2023-06-09","close":30567.8691},{"date":"2023-06-12","close":30333.8125},{"date":"2023-06-13","close":29959.3203},{"date":"2023-06-14","close":29631.6406},{"date":"2023-06-15","close":29631.6406},{"date":"2023-06-16","close":29023.0918},{"date":"2023-06-19","close":29163.5254},{"date":"2023-06-20","close":28508.166},{"date":"2023-06-21","close":28601.7891},{"date":"2023-06-22","close":29678.4512},{"date":"2023-06-23","close":28789.0332},{"date":"2023-06-26","close":29069.9023},{"date":"2023-06-27","close":29116.7148},{"date":"2023-06-28","close":29210.3379},{"date":"2023-06-29","close":28648.5996},{"date":"2023-06-30","close":29069.9023},{"date":"2023-07-03","close":29303.959},{"date":"2023-07-04","close":28508.166},{"date":"2023-07-05","close":28414.543},{"date":"2023-07-06","close":28040.0508},{"date":"2023-07-07","close":27899.6172},{"date":"2023-07-10","close":28648.5996},{"date":"2023-07-11","close":28742.2227},{"date":"2023-07-12","close":27993.2402},{"date":"2023-07-13","close":27618.748},{"date":"2023-07-14","close":28180.4863},{"date":"2023-07-17","close":27197.4453},{"date":"2023-07-18","close":27057.0117},{"date":"2023-07-19","close":26916.5762},{"date":"2023-07-20","close":27057.0117},{"date":"2023-07-21","close":26963.3887},{"date":"2023-07-24","close":26495.2734},{"date":"2023-07-25","close":26869.7656},{"date":"2023-07-26","close":25980.3477},{"date":"2023-07-27","close":27150.6348},{"date":"2023-07-28","close":27103.8223},{"date":"2023-07-31","close":26822.9531},{"date":"2023-08-01","close":26776.1426},{"date":"2023-08-02","close":26963.3887},{"date":"2023-08-03","close":27010.1992},{"date":"2023-08-04","close":28367.7305},{"date":"2023-08-07","close":28461.3535},{"date":"2023-08-08","close":29116.7148},{"date":"2023-08-09","close":28601.7891},{"date":"2023-08-10","close":28320.9199},{"date":"2023-08-11","close":28929.4688},{"date":"2023-08-14","close":28695.4121},{"date":"2023-08-16","close":26073.9707},{"date":"2023-08-17","close":26073.9707},{"date":"2023-08-18","close":26495.2734},{"date":"2023-08-21","close":26729.3301},{"date":"2023-08-22","close":26261.2168},{"date":"2023-08-23","close":26776.1426},{"date":"2023-08-24","close":26822.9531},{"date":"2023-08-25","close":28508.166},{"date":"2023-08-28","close":28601.7891},{"date":"2023-08-29","close":28835.8457},{"date":"2023-08-30","close":28320.9199},{"date":"2023-08-31","close":28320.9199},{"date":"2023-09-01","close":27946.4277},{"date":"2023-09-04","close":28274.1074},{"date":"2023-09-05","close":27805.9941},{"date":"2023-09-06","close":28554.9766},{"date":"2023-09-07","close":28742.2227},{"date":"2023-09-08","close":29912.5078},{"date":"2023-09-11","close":30755.1152},{"date":"2023-09-12","close":29772.0742},{"date":"2023-09-13","close":30474.2461},{"date":"2023-09-14","close":30708.3027},{"date":"2023-09-15","close":30989.1719},{"date":"2023-09-18","close":30801.9258},{"date":"2023-09-19","close":31223.2285},{"date":"2023-09-20","close":31457.2852},{"date":"2023-09-21","close":31035.9824},{"date":"2023-09-22","close":30989.1719},{"date":"2023-09-25","close":30989.1719},{"date":"2023-09-26","close":30614.6797},{"date":"2023-09-27","close":30380.623},{"date":"2023-10-04","close":30755.1152},{"date":"2023-10-05","close":30942.3594},{"date":"2023-10-06","close":31082.7949},{"date":"2023-10-10","close":31457.2852},{"date":"2023-10-11","close":30801.9258},{"date":"2023-10-12","close":31129.6055},{"date":"2023-10-13","close":31363.6641},{"date":"2023-10-16","close":31410.4746},{"date":"2023-10-17","close":31035.9824},{"date":"2023-10-18","close":31597.7207},{"date":"2023-10-19","close":31223.2285},{"date":"2023-10-20","close":30333.8125},{"date":"2023-10-23","close":29678.4512},{"date":"2023-10-24","close":29584.8281},{"date":"2023-10-25","close":29865.6973},{"date":"2023-10-26","close":29631.6406},{"date":"2023-10-27","close":29491.2051},{"date":"2023-10-30","close":29303.959},{"date":"2023-10-31","close":29491.2051},{"date":"2023-11-01","close":30099.7539},{"date":"2023-11-02","close":27712.3711},{"date":"2023-11-03","close":28133.6738},{"date":"2023-11-06","close":28180.4863},{"date":"2023-11-07","close":27993.2402},{"date":"2023-11-08","close":27337.8789},{"date":"2023-11-09","close":27384.6914},{"date":"2023-11-10","close":27525.125},{"date":"2023-11-13","close":27805.9941},{"date":"2023-11-14","close":27852.8047},{"date":"2023-11-15","close":27805.9941},{"date":"2023-11-16","close":28508.166},{"date":"2023-11-17","close":28695.4121},{"date":"2023-11-20","close":28882.6562},{"date":"2023-11-21","close":28508.166},{"date":"2023-11-22","close":28695.4121},{"date":"2023-11-23","close":28789.0332},{"date":"2023-11-24","close":29023.0918},{"date":"2023-11-27","close":28929.4688},{"date":"2023-11-28","close":29116.7148},{"date":"2023-11-29","close":28695.4121},{"date":"2023-11-30","close":29210.3379},{"date":"2023-12-01","close":28835.8457},{"date":"2023-12-04","close":29116.7148},{"date":"2023-12-05","close":29350.7715},{"date":"2023-12-06","close":29865.6973},{"date":"2023-12-07","close":29725.2637},{"date":"2023-12-08","close":29631.6406},{"date":"2023-12-11","close":29491.2051},{"date":"2023-12-12","close":29584.8281},{"date":"2023-12-13","close":29584.8281},{"date":"2023-12-14","close":29538.0176},{"date":"2023-12-15","close":29444.3945},{"date":"2023-12-18","close":28742.2227},{"date":"2023-12-19","close":28461.3535},{"date":"2023-12-20","close":28835.8457},{"date":"2023-12-21","close":28882.6562},{"date":"2023-12-22","close":28835.8457},{"date":"2023-12-26","close":29069.9023},{"date":"2023-12-27","close":28695.4121},{"date":"2023-12-28","close":29023.0918},{"date":"2024-01-02","close":28648.5996},{"date":"2024-01-03","close":28320.9199},{"date":"2024-01-04","close":28040.0508},{"date":"2024-01-05","close":28086.8633},{"date":"2024-01-08","close":27899.6172},{"date":"2024-01-09","close":28086.8633},{"date":"2024-01-10","close":27712.3711},{"date":"2024-01-11","close":27618.748},{"date":"2024-01-12","close":27946.4277},{"date":"2024-01-15","close":28367.7305},{"date":"2024-01-16","close":28180.4863},{"date":"2024-01-17","close":27525.125},{"date":"2024-01-18","close":27337.8789},{"date":"2024-01-19","close":26776.1426},{"date":"2024-01-22","close":27291.0684},{"date":"2024-01-23","close":28040.0508},{"date":"2024-01-24","close":28227.2969},{"date":"2024-01-25","close":28554.9766},{"date":"2024-01-26","close":28461.3535},{"date":"2024-01-29","close":29678.4512},{"date":"2024-01-30","close":30567.8691},{"date":"2024-01-31","close":31738.1543},{"date":"2024-02-01","close":33189.3086},{"date":"2024-02-02","close":33657.4219},{"date":"2024-02-05","close":33470.1797},{"date":"2024-02-06","close":32487.1387},{"date":"2024-02-07","close":33002.0625},{"date":"2024-02-08","close":33376.5547},{"date":"2024-02-13","close":33002.0625},{"date":"2024-02-14","close":32440.3262},{"date":"2024-02-15","close":31597.7207},{"date":"2024-02-16","close":32253.0801},{"date":"2024-02-19","close":33048.875},{"date":"2024-02-20","close":32019.0234},{"date":"2024-02-21","close":31925.4004},{"date":"2024-02-22","close":31550.9082},{"date":"2024-02-23","close":32440.3262},{"date":"2024-02-26","close":30146.5664},{"date":"2024-02-27","close":28976.2793},{"date":"2024-02-28","close":29444.3945},{"date":"2024-02-29","close":29491.2051},{"date":"2024-03-04","close":30427.4336},{"date":"2024-03-05","close":30146.5664},{"date":"2024-03-06","close":30006.1309},{"date":"2024-03-07","close":29865.6973},{"date":"2024-03-08","close":29912.5078},{"date":"2024-03-11","close":30240.1895},{"date":"2024-03-12","close":30240.1895},{"date":"2024-03-13","close":31363.6641},{"date":"2024-03-14","close":32627.5723},{"date":"2024-03-15","close":32299.8926},{"date":"2024-03-18","close":31644.5312},{"date":"2024-03-19","close":31316.8516},{"date":"2024-03-20","close":31410.4746},{"date":"2024-03-21","close":32206.2695},{"date":"2024-03-22","close":31504.0977},{"date":"2024-03-25","close":30989.1719},{"date":"2024-03-26","close":30755.1152},{"date":"2024-03-27","close":30287.0},{"date":"2024-03-28","close":30850.0},{"date":"2024-03-29","close":30500.0},{"date":"2024-04-01","close":30550.0},{"date":"2024-04-02","close":31000.0},{"date":"2024-04-03","close":30650.0},{"date":"2024-04-04","close":30900.0},{"date":"2024-04-05","close":30500.0},{"date":"2024-04-08","close":30650.0},{"date":"2024-04-09","close":30750.0},{"date":"2024-04-11","close":30200.0},{"date":"2024-04-12","close":28750.0},{"date":"2024-04-15","close":29250.0},{"date":"2024-04-16","close":29100.0},{"date":"2024-04-17","close":29250.0},{"date":"2024-04-18","close":29350.0},{"date":"2024-04-19","close":29150.0},{"date":"2024-04-22","close":30750.0},{"date":"2024-04-23","close":30800.0},{"date":"2024-04-24","close":30700.0},{"date":"2024-04-25","close":31000.0},{"date":"2024-04-26","close":31600.0},{"date":"2024-04-29","close":31800.0},{"date":"2024-04-30","close":31300.0},{"date":"2024-05-02","close":30500.0},{"date":"2024-05-03","close":30450.0},{"date":"2024-05-07","close":31100.0},{"date":"2024-05-08","close":31200.0},{"date":"2024-05-09","close":30600.0},{"date":"2024-05-10","close":31000.0},{"date":"2024-05-13","close":31250.0},{"date":"2024-05-14","close":34200.0},{"date":"2024-05-16","close":34600.0},{"date":"2024-05-17","close":33650.0},{"date":"2024-05-20","close":34350.0},{"date":"2024-05-21","close":34200.0},{"date":"2024-05-22","close":32600.0},{"date":"2024-05-23","close":32700.0},{"date":"2024-05-24","close":32250.0},{"date":"2024-05-27","close":32000.0},{"date":"2024-05-28","close":32300.0},{"date":"2024-05-29","close":33000.0},{"date":"2024-05-30","close":33050.0},{"date":"2024-05-31","close":32800.0},{"date":"2024-06-03","close":33150.0},{"date":"2024-06-04","close":32300.0},{"date":"2024-06-05","close":32550.0},{"date":"2024-06-07","close":32700.0},{"date":"2024-06-10","close":32550.0},{"date":"2024-06-11","close":32600.0},{"date":"2024-06-12","close":32700.0},{"date":"2024-06-13","close":32350.0},{"date":"2024-06-14","close":32000.0},{"date":"2024-06-17","close":31400.0},{"date":"2024-06-18","close":32200.0},{"date":"2024-06-19","close":31950.0},{"date":"2024-06-20","close":32850.0},{"date":"2024-06-21","close":33100.0},{"date":"2024-06-24","close":33450.0},{"date":"2024-06-25","close":33800.0},{"date":"2024-06-26","close":33550.0},{"date":"2024-06-27","close":33800.0},{"date":"2024-06-28","close":34500.0},{"date":"2024-07-01","close":33850.0},{"date":"2024-07-02","close":34300.0},{"date":"2024-07-03","close":34150.0},{"date":"2024-07-04","close":34550.0},{"date":"2024-07-05","close":34500.0},{"date":"2024-07-08","close":33800.0},{"date":"2024-07-09","close":33700.0},{"date":"2024-07-10","close":35000.0},{"date":"2024-07-11","close":35350.0},{"date":"2024-07-12","close":34450.0},{"date":"2024-07-15","close":34000.0},{"date":"2024-07-16","close":34350.0},{"date":"2024-07-17","close":33950.0},{"date":"2024-07-18","close":34300.0},{"date":"2024-07-19","close":34000.0},{"date":"2024-07-22","close":33850.0},{"date":"2024-07-23","close":34350.0},{"date":"2024-07-24","close":34850.0},{"date":"2024-07-25","close":33700.0},{"date":"2024-07-26","close":34950.0},{"date":"2024-07-29","close":35100.0},{"date":"2024-07-30","close":35850.0},{"date":"2024-07-31","close":36050.0},{"date":"2024-08-01","close":36050.0},{"date":"2024-08-02","close":34100.0},{"date":"2024-08-05","close":32000.0},{"date":"2024-08-06","close":32400.0},{"date":"2024-08-07","close":33850.0},{"date":"2024-08-08","close":34750.0},{"date":"2024-08-09","close":34100.0},{"date":"2024-08-12","close":34200.0},{"date":"2024-08-13","close":35650.0},{"date":"2024-08-14","close":34950.0},{"date":"2024-08-16","close":34300.0},{"date":"2024-08-19","close":34900.0},{"date":"2024-08-20","close":36150.0},{"date":"2024-08-21","close":36150.0},{"date":"2024-08-22","close":35800.0},{"date":"2024-08-23","close":35450.0},{"date":"2024-08-26","close":35750.0},{"date":"2024-08-27","close":35600.0},{"date":"2024-08-28","close":35300.0},{"date":"2024-08-29","close":34900.0},{"date":"2024-08-30","close":34800.0},{"date":"2024-09-02","close":35200.0},{"date":"2024-09-03","close":35750.0},{"date":"2024-09-04","close":35400.0},{"date":"2024-09-05","close":35000.0},{"date":"2024-09-06","close":34550.0},{"date":"2024-09-09","close":33400.0},{"date":"2024-09-10","close":33600.0},{"date":"2024-09-11","close":32800.0},{"date":"2024-09-12","close":32750.0},{"date":"2024-09-13","close":33300.0},{"date":"2024-09-19","close":33400.0},{"date":"2024-09-20","close":33500.0},{"date":"2024-09-23","close":34100.0},{"date":"2024-09-24","close":33250.0},{"date":"2024-09-25","close":32700.0},{"date":"2024-09-26","close":33350.0},{"date":"2024-09-27","close":33650.0},{"date":"2024-09-30","close":33000.0},{"date":"2024-10-02","close":30950.0},{"date":"2024-10-04","close":30750.0},{"date":"2024-10-07","close":31050.0},{"date":"2024-10-08","close":30800.0},{"date":"2024-10-10","close":31200.0},{"date":"2024-10-11","close":31350.0},{"date":"2024-10-14","close":31350.0},{"date":"2024-10-15","close":31900.0},{"date":"2024-10-16","close":31300.0},{"date":"2024-10-17","close":31000.0},{"date":"2024-10-18","close":30400.0},{"date":"2024-10-21","close":30400.0},{"date":"2024-10-22","close":30300.0},{"date":"2024-10-23","close":30600.0},{"date":"2024-10-24","close":30000.0},{"date":"2024-10-25","close":30350.0},{"date":"2024-10-28","close":30200.0},{"date":"2024-10-29","close":30100.0},{"date":"2024-10-30","close":30550.0},{"date":"2024-10-31","close":30350.0},{"date":"2024-11-01","close":30100.0},{"date":"2024-11-04","close":30750.0},{"date":"2024-11-05","close":30550.0},{"date":"2024-11-06","close":30800.0},{"date":"2024-11-07","close":30450.0},{"date":"2024-11-08","close":30200.0},{"date":"2024-11-11","close":29750.0},{"date":"2024-11-12","close":28950.0},{"date":"2024-11-13","close":28750.0},{"date":"2024-11-14","close":28650.0},{"date":"2024-11-15","close":27350.0},{"date":"2024-11-18","close":28250.0},{"date":"2024-11-19","close":28050.0},{"date":"2024-11-20","close":28000.0},{"date":"2024-11-21","close":27850.0},{"date":"2024-11-22","close":28100.0},{"date":"2024-11-25","close":28100.0},{"date":"2024-11-26","close":27000.0},{"date":"2024-11-27","close":27300.0},{"date":"2024-11-28","close":27150.0},{"date":"2024-11-29","close":26600.0},{"date":"2024-12-02","close":26500.0},{"date":"2024-12-03","close":27300.0},{"date":"2024-12-04","close":26300.0},{"date":"2024-12-05","close":25850.0},{"date":"2024-12-06","close":25950.0},{"date":"2024-12-09","close":25200.0},{"date":"2024-12-10","close":25700.0},{"date":"2024-12-11","close":26800.0},{"date":"2024-12-12","close":26750.0},{"date":"2024-12-13","close":26700.0},{"date":"2024-12-16","close":26400.0},{"date":"2024-12-17","close":25850.0},{"date":"2024-12-18","close":26650.0},{"date":"2024-12-19","close":26500.0},{"date":"2024-12-20","close":24750.0},{"date":"2024-12-23","close":25250.0},{"date":"2024-12-24","close":25600.0},{"date":"2024-12-26","close":25450.0},{"date":"2024-12-27","close":25100.0},{"date":"2024-12-30","close":24700.0},{"date":"2025-01-02","close":25000.0},{"date":"2025-01-03","close":25000.0},{"date":"2025-01-06","close":25200.0},{"date":"2025-01-07","close":25250.0},{"date":"2025-01-08","close":25550.0},{"date":"2025-01-09","close":25900.0},{"date":"2025-01-10","close":26200.0},{"date":"2025-01-13","close":25950.0},{"date":"2025-01-14","close":25950.0},{"date":"2025-01-15","close":25950.0},{"date":"2025-01-16","close":26000.0},{"date":"2025-01-17","close":25400.0},{"date":"2025-01-20","close":25350.0},{"date":"2025-01-21","close":25150.0},{"date":"2025-01-22","close":24750.0},{"date":"2025-01-23","close":24400.0},{"date":"2025-01-24","close":24000.0},{"date":"2025-01-31","close":24750.0},{"date":"2025-02-03","close":24050.0},{"date":"2025-02-04","close":24500.0},{"date":"2025-02-05","close":24450.0},{"date":"2025-02-06","close":24400.0},{"date":"2025-02-07","close":24450.0},{"date":"2025-02-10","close":23700.0},{"date":"2025-02-11","close":24000.0},{"date":"2025-02-12","close":23900.0},{"date":"2025-02-13","close":23700.0},{"date":"2025-02-14","close":24400.0},{"date":"2025-02-17","close":24700.0},{"date":"2025-02-18","close":24600.0},{"date":"2025-02-19","close":24600.0},{"date":"2025-02-20","close":24450.0},{"date":"2025-02-21","close":24000.0},{"date":"2025-02-24","close":24350.0},{"date":"2025-02-25","close":24000.0},{"date":"2025-02-26","close":23950.0},{"date":"2025-02-27","close":23950.0},{"date":"2025-02-28","close":23250.0},{"date":"2025-03-04","close":22300.0},{"date":"2025-03-05","close":22700.0},{"date":"2025-03-06","close":23050.0},{"date":"2025-03-07","close":22500.0},{"date":"2025-03-10","close":22850.0},{"date":"2025-03-11","close":22300.0},{"date":"2025-03-12","close":24750.0},{"date":"2025-03-13","close":23300.0},{"date":"2025-03-14","close":22950.0},{"date":"2025-03-17","close":22900.0},{"date":"2025-03-18","close":23200.0},{"date":"2025-03-19","close":23250.0},{"date":"2025-03-20","close":23050.0},{"date":"2025-03-21","close":22950.0},{"date":"2025-03-24","close":23050.0},{"date":"2025-03-25","close":22950.0},{"date":"2025-03-26","close":22900.0},{"date":"2025-03-27","close":22700.0},{"date":"2025-03-28","close":22000.0},{"date":"2025-03-31","close":21850.0},{"date":"2025-04-01","close":22150.0},{"date":"2025-04-02","close":21800.0},{"date":"2025-04-03","close":21550.0},{"date":"2025-04-04","close":21400.0},{"date":"2025-04-07","close":20400.0},{"date":"2025-04-08","close":20450.0},{"date":"2025-04-09","close":19960.0},{"date":"2025-04-10","close":20550.0},{"date":"2025-04-11","close":20600.0},{"date":"2025-04-14","close":20550.0},{"date":"2025-04-15","close":20850.0},{"date":"2025-04-16","close":20650.0},{"date":"2025-04-17","close":20550.0},{"date":"2025-04-18","close":21050.0},{"date":"2025-04-21","close":21050.0},{"date":"2025-04-22","close":20600.0},{"date":"2025-04-23","close":20900.0},{"date":"2025-04-24","close":20900.0},{"date":"2025-04-25","close":20800.0},{"date":"2025-04-28","close":20800.0},{"date":"2025-04-29","close":21400.0},{"date":"2025-04-30","close":22200.0},{"date":"2025-05-02","close":21950.0},{"date":"2025-05-07","close":21950.0},{"date":"2025-05-08","close":21750.0},{"date":"2025-05-09","close":21550.0},{"date":"2025-05-12","close":22050.0},{"date":"2025-05-13","close":21900.0},{"date":"2025-05-14","close":22150.0},{"date":"2025-05-15","close":22450.0},{"date":"2025-05-16","close":22200.0},{"date":"2025-05-19","close":22100.0},{"date":"2025-05-20","close":21800.0},{"date":"2025-05-21","close":22550.0},{"date":"2025-05-22","close":22250.0},{"date":"2025-05-23","close":23400.0},{"date":"2025-05-26","close":24150.0},{"date":"2025-05-27","close":23750.0},{"date":"2025-05-28","close":24100.0},{"date":"2025-05-29","close":25150.0},{"date":"2025-05-30","close":24350.0},{"date":"2025-06-02","close":23950.0},{"date":"2025-06-04","close":25100.0},{"date":"2025-06-05","close":25000.0},{"date":"2025-06-09","close":25100.0},{"date":"2025-06-10","close":24800.0},{"date":"2025-06-11","close":25150.0},{"date":"2025-06-12","close":26200.0},{"date":"2025-06-13","close":26400.0},{"date":"2025-06-16","close":26350.0},{"date":"2025-06-17","close":25600.0},{"date":"2025-06-18","close":25300.0},{"date":"2025-06-19","close":25200.0},{"date":"2025-06-20","close":25700.0},{"date":"2025-06-23","close":25850.0},{"date":"2025-06-24","close":26550.0},{"date":"2025-06-25","close":27050.0},{"date":"2025-06-26","close":26750.0},{"date":"2025-06-27","close":26650.0},{"date":"2025-06-30","close":26450.0},{"date":"2025-07-01","close":27700.0},{"date":"2025-07-02","close":27250.0},{"date":"2025-07-03","close":27250.0},{"date":"2025-07-04","close":27350.0},{"date":"2025-07-07","close":27050.0},{"date":"2025-07-08","close":27650.0},{"date":"2025-07-09","close":27550.0},{"date":"2025-07-10","close":28100.0},{"date":"2025-07-11","close":28350.0},{"date":"2025-07-14","close":30250.0},{"date":"2025-07-15","close":29300.0},{"date":"2025-07-16","close":28100.0},{"date":"2025-07-17","close":28400.0},{"date":"2025-07-18","close":27850.0},{"date":"2025-07-21","close":27300.0},{"date":"2025-07-22","close":27000.0},{"date":"2025-07-23","close":27150.0},{"date":"2025-07-24","close":26900.0},{"date":"2025-07-25","close":26750.0},{"date":"2025-07-28","close":25900.0},{"date":"2025-07-29","close":26300.0},{"date":"2025-07-30","close":26500.0},{"date":"2025-07-31","close":26300.0},{"date":"2025-08-01","close":25750.0},{"date":"2025-08-04","close":26000.0},{"date":"2025-08-05","close":26550.0},{"date":"2025-08-06","close":26900.0},{"date":"2025-08-07","close":27100.0},{"date":"2025-08-08","close":26700.0},{"date":"2025-08-11","close":26350.0},{"date":"2025-08-12","close":26850.0},{"date":"2025-08-13","close":26150.0},{"date":"2025-08-14","close":27800.0},{"date":"2025-08-18","close":28150.0},{"date":"2025-08-19","close":28450.0},{"date":"2025-08-20","close":28150.0},{"date":"2025-08-21","close":27400.0},{"date":"2025-08-22","close":27550.0},{"date":"2025-08-25","close":27450.0},{"date":"2025-08-26","close":27200.0},{"date":"2025-08-27","close":27100.0},{"date":"2025-08-28","close":28100.0},{"date":"2025-08-29","close":27900.0},{"date":"2025-09-01","close":27800.0},{"date":"2025-09-02","close":27900.0},{"date":"2025-09-03","close":27550.0},{"date":"2025-09-04","close":27750.0},{"date":"2025-09-05","close":27850.0},{"date":"2025-09-08","close":27650.0},{"date":"2025-09-09","close":27650.0},{"date":"2025-09-10","close":28150.0},{"date":"2025-09-11","close":27450.0},{"date":"2025-09-12","close":27900.0},{"date":"2025-09-15","close":28300.0},{"date":"2025-09-16","close":28500.0},{"date":"2025-09-17","close":28600.0},{"date":"2025-09-18","close":28650.0},{"date":"2025-09-19","close":28150.0},{"date":"2025-09-22","close":28850.0},{"date":"2025-09-23","close":29700.0},{"date":"2025-09-24","close":29350.0},{"date":"2025-09-25","close":28700.0},{"date":"2025-09-26","close":29400.0},{"date":"2025-09-29","close":29200.0},{"date":"2025-09-30","close":28150.0},{"date":"2025-10-01","close":27800.0},{"date":"2025-10-02","close":27850.0},{"date":"2025-10-10","close":27900.0},{"date":"2025-10-13","close":27650.0},{"date":"2025-10-14","close":27500.0},{"date":"2025-10-15","close":27700.0},{"date":"2025-10-16","close":27850.0},{"date":"2025-10-17","close":27000.0},{"date":"2025-10-20","close":27250.0},{"date":"2025-10-21","close":27100.0},{"date":"2025-10-22","close":27750.0},{"date":"2025-10-23","close":27400.0},{"date":"2025-10-24","close":27900.0},{"date":"2025-10-27","close":28150.0},{"date":"2025-10-28","close":28000.0},{"date":"2025-10-29","close":27800.0},{"date":"2025-10-30","close":27700.0},{"date":"2025-10-31","close":27300.0},{"date":"2025-11-03","close":27150.0},{"date":"2025-11-04","close":27000.0},{"date":"2025-11-05","close":27400.0},{"date":"2025-11-06","close":29200.0},{"date":"2025-11-07","close":28250.0},{"date":"2025-11-10","close":29100.0},{"date":"2025-11-11","close":28800.0},{"date":"2025-11-12","close":29750.0},{"date":"2025-11-13","close":29350.0},{"date":"2025-11-14","close":29000.0},{"date":"2025-11-17","close":28950.0},{"date":"2025-11-18","close":27600.0},{"date":"2025-11-19","close":28150.0},{"date":"2025-11-20","close":27950.0},{"date":"2025-11-21","close":27700.0},{"date":"2025-11-24","close":27750.0},{"date":"2025-11-25","close":28900.0},{"date":"2025-11-26","close":29750.0},{"date":"2025-11-27","close":30150.0},{"date":"2025-11-28","close":30050.0},{"date":"2025-12-01","close":30000.0},{"date":"2025-12-02","close":30450.0},{"date":"2025-12-03","close":30600.0},{"date":"2025-12-04","close":30400.0},{"date":"2025-12-05","close":30250.0},{"date":"2025-12-08","close":29100.0},{"date":"2025-12-09","close":29250.0},{"date":"2025-12-10","close":29000.0},{"date":"2025-12-11","close":29000.0},{"date":"2025-12-12","close":29450.0},{"date":"2025-12-15","close":29650.0},{"date":"2025-12-16","close":29400.0},{"date":"2025-12-17","close":30450.0},{"date":"2025-12-18","close":30100.0},{"date":"2025-12-19","close":30300.0},{"date":"2025-12-22","close":30950.0},{"date":"2025-12-23","close":30600.0},{"date":"2025-12-24","close":31450.0},{"date":"2025-12-26","close":30350.0},{"date":"2025-12-29","close":30700.0},{"date":"2025-12-30","close":30800.0},{"date":"2026-01-02","close":30550.0},{"date":"2026-01-05","close":30700.0},{"date":"2026-01-06","close":31050.0},{"date":"2026-01-07","close":30650.0},{"date":"2026-01-08","close":27800.0},{"date":"2026-01-09","close":27250.0},{"date":"2026-01-12","close":27000.0},{"date":"2026-01-13","close":26450.0},{"date":"2026-01-14","close":26450.0},{"date":"2026-01-15","close":26600.0},{"date":"2026-01-16","close":26800.0},{"date":"2026-01-19","close":26800.0},{"date":"2026-01-20","close":27750.0},{"date":"2026-01-21","close":27550.0},{"date":"2026-01-22","close":27750.0},{"date":"2026-01-23","close":27950.0},{"date":"2026-01-26","close":27800.0},{"date":"2026-01-27","close":28250.0},{"date":"2026-01-28","close":27650.0},{"date":"2026-01-29","close":28050.0},{"date":"2026-01-30","close":28150.0},{"date":"2026-02-02","close":27550.0},{"date":"2026-02-03","close":28400.0},{"date":"2026-02-04","close":30200.0},{"date":"2026-02-05","close":30150.0},{"date":"2026-02-06","close":29800.0},{"date":"2026-02-09","close":30800.0},{"date":"2026-02-10","close":32950.0},{"date":"2026-02-11","close":32800.0},{"date":"2026-02-12","close":33500.0},{"date":"2026-02-13","close":35450.0},{"date":"2026-02-19","close":35100.0},{"date":"2026-02-20","close":38800.0},{"date":"2026-02-23","close":37900.0},{"date":"2026-02-24","close":35300.0},{"date":"2026-02-25","close":35450.0},{"date":"2026-02-26","close":35200.0},{"date":"2026-02-27","close":34350.0},{"date":"2026-03-03","close":32400.0},{"date":"2026-03-04","close":29200.0},{"date":"2026-03-05","close":30700.0},{"date":"2026-03-06","close":30850.0},{"date":"2026-03-09","close":29850.0},{"date":"2026-03-10","close":30050.0},{"date":"2026-03-11","close":30600.0},{"date":"2026-03-12","close":29900.0},{"date":"2026-03-13","close":29800.0},{"date":"2026-03-16","close":29200.0},{"date":"2026-03-17","close":30100.0},{"date":"2026-03-18","close":31600.0},{"date":"2026-03-19","close":30300.0},{"date":"2026-03-20","close":31300.0},{"date":"2026-03-23","close":29800.0},{"date":"2026-03-24","close":30750.0},{"date":"2026-03-25","close":32150.0},{"date":"2026-03-26","close":31150.0},{"date":"2026-03-27","close":31450.0},{"date":"2026-03-30","close":31100.0},{"date":"2026-03-31","close":30150.0},{"date":"2026-04-01","close":31450.0},{"date":"2026-04-02","close":30000.0},{"date":"2026-04-03","close":29900.0},{"date":"2026-04-06","close":29950.0},{"date":"2026-04-07","close":29600.0},{"date":"2026-04-08","close":30300.0},{"date":"2026-04-09","close":29750.0},{"date":"2026-04-10","close":30450.0},{"date":"2026-04-13","close":29850.0},{"date":"2026-04-14","close":30350.0},{"date":"2026-04-15","close":30100.0},{"date":"2026-04-16","close":30500.0},{"date":"2026-04-17","close":30400.0},{"date":"2026-04-20","close":30250.0},{"date":"2026-04-21","close":30150.0},{"date":"2026-04-22","close":30250.0},{"date":"2026-04-23","close":30700.0},{"date":"2026-04-24","close":30550.0},{"date":"2026-04-27","close":30500.0},{"date":"2026-04-28","close":30850.0},{"date":"2026-04-29","close":31450.0},{"date":"2026-04-30","close":30400.0},{"date":"2026-05-04","close":31250.0},{"date":"2026-05-06","close":30800.0},{"date":"2026-05-07","close":30900.0},{"date":"2026-05-08","close":31050.0},{"date":"2026-05-11","close":30350.0},{"date":"2026-05-12","close":30100.0},{"date":"2026-05-13","close":30250.0},{"date":"2026-05-14","close":32750.0},{"date":"2026-05-15","close":33350.0},{"date":"2026-05-18","close":38350.0},{"date":"2026-05-19","close":38850.0},{"date":"2026-05-20","close":36700.0},{"date":"2026-05-21","close":37900.0},{"date":"2026-05-22","close":38650.0},{"date":"2026-05-26","close":37100.0},{"date":"2026-05-27","close":36050.0},{"date":"2026-05-28","close":34700.0},{"date":"2026-05-29","close":34550.0},{"date":"2026-06-01","close":34400.0},{"date":"2026-06-02","close":34800.0},{"date":"2026-06-04","close":35100.0},{"date":"2026-06-05","close":35800.0},{"date":"2026-06-08","close":34200.0},{"date":"2026-06-09","close":36900.0},{"date":"2026-06-10","close":37550.0},{"date":"2026-06-11","close":37800.0},{"date":"2026-06-12","close":39250.0},{"date":"2026-06-15","close":40700.0},{"date":"2026-06-16","close":41250.0},{"date":"2026-06-17","close":40150.0},{"date":"2026-06-18","close":39750.0},{"date":"2026-06-19","close":38450.0},{"date":"2026-06-22","close":36800.0},{"date":"2026-06-23","close":36000.0},{"date":"2026-06-24","close":35150.0},{"date":"2026-06-25","close":35950.0},{"date":"2026-06-26","close":34400.0},{"date":"2026-06-29","close":34700.0},{"date":"2026-06-30","close":34850.0},{"date":"2026-07-01","close":34400.0},{"date":"2026-07-02","close":36000.0},{"date":"2026-07-03","close":36700.0},{"date":"2026-07-06","close":36700.0},{"date":"2026-07-07","close":37550.0},{"date":"2026-07-08","close":37950.0},{"date":"2026-07-09","close":36050.0},{"date":"2026-07-10","close":38150.0},{"date":"2026-07-13","close":38550.0},{"date":"2026-07-14","close":37200.0},{"date":"2026-07-15","close":36950.0},{"date":"2026-07-16","close":38300.0},{"date":"2026-07-20","close":36700.0},{"date":"2026-07-21","close":37150.0},{"date":"2026-07-22","close":37100.0},{"date":"2026-07-23","close":38600.0},{"date":"2026-07-24","close":40350.0},{"date":"2026-07-27","close":39750.0},{"date":"2026-07-28","close":38450.0},{"date":"2026-07-29","close":36900.0},{"date":"2026-07-30","close":38750.0},{"date":"2026-07-31","close":38450.0},{"date":"2026-08-03","close":37300.0},{"date":"2026-08-04","close":36800.0},{"date":"2026-08-05","close":36700.0},{"date":"2026-08-06","close":38650.0},{"date":"2026-08-07","close":39300.0},{"date":"2026-08-10","close":41000.0},{"date":"2026-08-11","close":44050.0},{"date":"2026-08-12","close":41650.0},{"date":"2026-08-13","close":42950.0},{"date":"2026-08-14","close":45350.0},{"date":"2026-08-18","close":49700.0},{"date":"2026-08-19","close":50000.0},{"date":"2026-08-20","close":48850.0},{"date":"2026-08-21","close":49750.0},{"date":"2026-08-24","close":50600.0},{"date":"2026-08-25","close":50800.0},{"date":"2026-08-26","close":51500.0},{"date":"2026-08-27","close":48950.0},{"date":"2026-08-28","close":52400.0},{"date":"2026-08-31","close":50900.0},{"date":"2026-09-01","close":53400.0},{"date":"2026-09-02","close":52400.0},{"date":"2026-09-03","close":53500.0},{"date":"2026-09-04","close":51100.0},{"date":"2026-09-07","close":51000.0},{"date":"2026-09-08","close":50300.0},{"date":"2026-09-09","close":49000.0},{"date":"2026-09-10","close":50400.0},{"date":"2026-09-11","close":51300.0},{"date":"2026-09-14","close":50800.0},{"date":"2026-09-15","close":49000.0},{"date":"2026-09-16","close":48400.0},{"date":"2026-09-17","close":49250.0},{"date":"2026-09-18","close":48400.0},{"date":"2026-09-21","close":48800.0},{"date":"2026-09-22","close":47450.0},{"date":"2026-09-23","close":47350.0},{"date":"2026-09-28","close":48600.0},{"date":"2026-09-29","close":49850.0},{"date":"2026-09-30","close":47900.0},{"date":"2026-10-01","close":47400.0},{"date":"2026-10-02","close":47650.0},{"date":"2026-10-06","close":46800.0},{"date":"2026-10-07","close":48050.0},{"date":"2026-10-08","close":46900.0},{"date":"2026-10-12","close":47200.0},{"date":"2026-10-13","close":47250.0},{"date":"2026-10-14","close":42450.0},{"date":"2026-10-15","close":42650.0},{"date":"2026-10-16","close":43050.0},{"date":"2026-10-19","close":43400.0},{"date":"2026-10-20","close":43150.0},{"date":"2026-10-21","close":42500.0},{"date":"2026-10-22","close":42650.0},{"date":"2026-10-23","close":41850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-30304.0,"foreign_net":74752.0,"institution_net":-44448.0},{"date":"2026-10-21","retail_net":-7280.0,"foreign_net":47778.0,"institution_net":-40498.0},{"date":"2026-10-20","retail_net":-14075.0,"foreign_net":48312.0,"institution_net":-34237.0},{"date":"2026-10-19","retail_net":-12297.0,"foreign_net":47901.0,"institution_net":-35604.0},{"date":"2026-10-16","retail_net":-21625.0,"foreign_net":93215.0,"institution_net":-71590.0},{"date":"2026-10-15","retail_net":-117347.0,"foreign_net":-20707.0,"institution_net":138054.0},{"date":"2026-10-14","retail_net":112297.0,"foreign_net":33356.0,"institution_net":-145653.0},{"date":"2026-10-13","retail_net":-52625.0,"foreign_net":-20027.0,"institution_net":72652.0},{"date":"2026-10-12","retail_net":-26783.0,"foreign_net":62492.0,"institution_net":-35709.0},{"date":"2026-10-08","retail_net":-206.0,"foreign_net":47291.0,"institution_net":-47085.0},{"date":"2026-10-07","retail_net":-31764.0,"foreign_net":64003.0,"institution_net":-32239.0},{"date":"2026-10-06","retail_net":-7730.0,"foreign_net":52682.0,"institution_net":-44952.0},{"date":"2026-10-02","retail_net":-38845.0,"foreign_net":77005.0,"institution_net":-38160.0},{"date":"2026-10-01","retail_net":8055.0,"foreign_net":40895.0,"institution_net":-48950.0},{"date":"2026-09-30","retail_net":34847.0,"foreign_net":-37224.0,"institution_net":2377.0},{"date":"2026-09-29","retail_net":-34185.0,"foreign_net":2652.0,"institution_net":31533.0},{"date":"2026-09-28","retail_net":-67367.0,"foreign_net":94166.0,"institution_net":-26799.0},{"date":"2026-09-23","retail_net":-5504.0,"foreign_net":105419.0,"institution_net":-99915.0},{"date":"2026-09-22","retail_net":12232.0,"foreign_net":133113.0,"institution_net":-145345.0},{"date":"2026-09-21","retail_net":-23839.0,"foreign_net":23730.0,"institution_net":109.0},{"date":"2026-09-18","retail_net":3714.0,"foreign_net":-4895.0,"institution_net":1181.0},{"date":"2026-09-17","retail_net":-28553.0,"foreign_net":26279.0,"institution_net":2274.0},{"date":"2026-09-16","retail_net":-12675.0,"foreign_net":47315.0,"institution_net":-34640.0},{"date":"2026-09-15","retail_net":-22606.0,"foreign_net":79018.0,"institution_net":-56412.0},{"date":"2026-09-14","retail_net":-9902.0,"foreign_net":5964.0,"institution_net":3938.0},{"date":"2026-09-11","retail_net":4406.0,"foreign_net":-69330.0,"institution_net":64924.0},{"date":"2026-09-10","retail_net":-40424.0,"foreign_net":24297.0,"institution_net":16127.0},{"date":"2026-09-09","retail_net":-67532.0,"foreign_net":176996.0,"institution_net":-109464.0},{"date":"2026-09-08","retail_net":-27774.0,"foreign_net":47135.0,"institution_net":-19361.0},{"date":"2026-09-07","retail_net":-45681.0,"foreign_net":6371.0,"institution_net":39310.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-30304.0,"foreign_net":74752.0,"institution_net":-44448.0},"d3":{"retail_net":-51659.0,"foreign_net":170842.0,"institution_net":-119183.0},"d7":{"retail_net":-90631.0,"foreign_net":324607.0,"institution_net":-233976.0},"d14":{"retail_net":-240529.0,"foreign_net":648948.0,"institution_net":-408419.0},"d30":{"retail_net":-571372.0,"foreign_net":1309954.0,"institution_net":-738582.0}},"analysis":"최근 5일 외국인 순매수 31.20만, 기관 순매수 -22.64만. 30일 누적: 외국인 131.00만, 기관 -73.86만.","foreign_flow":311958.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-226377.0},"insider_trades":[],"price_analysis":{"current":42000.0,"low_30d":40400.0,"support":41610.0,"high_30d":52500.0,"change_1d":-1.5,"change_7d":-2.5,"change_30d":-15.9,"resistance":51290.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.42,"per":3.1,"quarter":"2024-Q2"},{"pbr":0.4,"per":3.2,"quarter":"2024-Q3"},{"pbr":0.34,"per":2.48,"quarter":"2024-Q4"},{"pbr":0.35,"per":2.73,"quarter":"2025-Q1"},{"pbr":0.37,"per":3.56,"quarter":"2025-Q2"},{"pbr":0.36,"per":2.28,"quarter":"2025-Q3"},{"pbr":0.39,"per":2.57,"quarter":"2025-Q4"},{"pbr":0.35,"per":2.44,"quarter":"2026-Q1"},{"pbr":0.34,"per":2.47,"quarter":"2026-Q2"},{"pbr":0.55,"per":2.98,"quarter":"현재"}],"timeline":[{"close":34500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":33000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21850.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":26450.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":28150.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.37,"pbr_5y_low":0.34,"per_5y_avg":2.76,"per_5y_low":2.28,"current_pbr":0.55,"current_per":2.98,"pbr_5y_high":0.42,"per_5y_high":3.56,"pbr_5y_median":0.36,"per_5y_median":2.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"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":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 6.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - PROPERTY & CASUALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 3.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.51,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.42,"per":3.1,"close":34500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":3.2,"close":33000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":2.48,"close":24700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.35,"per":2.73,"close":21850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":3.56,"close":26450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":2.28,"close":28150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.39,"per":2.57,"close":30800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.35,"per":2.44,"close":30150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":2.47,"close":34850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5288.0,"pbr":null,"per":null,"roa":0.008503996167821812,"roe":0.0638818660476047,"revenue":3746083405591.0,"market_cap":null,"net_income":418303180455.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":49189013282698.0,"total_equity":6548073911042.0,"profit_margin":0.11166413962665268,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":528690916929.0,"operating_margin":0.14113164595853178},{"eps":2773.62,"pbr":0.46,"per":2.65,"roa":0.00477626049573989,"roe":0.04227637265776616,"revenue":3580027519548.0,"market_cap":2704400000000.0,"net_income":236446287868.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":49504479095915.0,"total_equity":5592870745607.0,"profit_margin":0.06604594142836442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":324494379640.0,"operating_margin":0.09064019141421834},{"eps":-1343.39,"pbr":null,"per":null,"roa":-0.0022709110096865892,"roe":-0.022204741994683436,"revenue":3664370101219.0,"market_cap":null,"net_income":-114521240225.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":50429646840633.0,"total_equity":5157512762473.0,"profit_margin":-0.031252640170517446,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-127897076622.0,"operating_margin":-0.03490288182939092},{"eps":7388.1,"pbr":null,"per":null,"roa":0.012419900391920117,"roe":0.1232892231162997,"revenue":3719312020766.0,"market_cap":null,"net_income":629822288860.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":50710735914576.0,"total_equity":5108494262032.0,"profit_margin":0.16933838444946783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":707682913166.0,"operating_margin":0.1902725313753728},{"eps":3526.64,"pbr":null,"per":null,"roa":0.005996955390811888,"roe":0.06563758884867912,"revenue":3601300110954.0,"market_cap":null,"net_income":300639835273.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":50132077976371.0,"total_equity":4580299803000.0,"profit_margin":0.0834809168940267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":397511020069.0,"operating_margin":0.1103798649992815},{"eps":2391.59,"pbr":null,"per":null,"roa":0.0040689589619907224,"roe":0.05059189790156112,"revenue":3509642212357.0,"market_cap":null,"net_income":203879164075.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":50105976978262.0,"total_equity":4029877757733.0,"profit_margin":0.05809115338229282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":283697636986.0,"operating_margin":0.08083377729705239},{"eps":-970.69,"pbr":null,"per":null,"roa":-0.001705337968926763,"roe":-0.017445257582991005,"revenue":3553544928017.0,"market_cap":null,"net_income":-82749462496.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":48523790593883.0,"total_equity":4743378657629.0,"profit_margin":-0.02328645456079179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-74979016798.0,"operating_margin":-0.021099780167923996},{"eps":2490.21,"pbr":null,"per":null,"roa":0.004541213284726951,"roe":0.039987269670031196,"revenue":3519604301234.0,"market_cap":null,"net_income":212286106577.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":46746561605235.0,"total_equity":5308842247264.0,"profit_margin":0.06031533331817184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":295640007202.0,"operating_margin":0.08399808100539778},{"eps":4079.2,"pbr":null,"per":null,"roa":0.0076634108496602595,"roe":0.06523635125346058,"revenue":3446470856704.0,"market_cap":null,"net_income":347744323855.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":45377225712806.0,"total_equity":5330529944937.0,"profit_margin":0.10089866948347331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":465247895317.0,"operating_margin":0.13499255170314584},{"eps":4378.41,"pbr":null,"per":null,"roa":0.008463874614123857,"roe":0.06598015286660833,"revenue":3438363326655.0,"market_cap":null,"net_income":373252087946.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":44099434947104.0,"total_equity":5657035816522.0,"profit_margin":0.1085551620017763,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":558160643883.0,"operating_margin":0.1623332355705424},{"eps":-642.53,"pbr":null,"per":null,"roa":-0.0012424014706453673,"roe":-0.00904565389975204,"revenue":3439446057531.0,"market_cap":null,"net_income":-54774979140.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":44087986399072.0,"total_equity":6055391876258.0,"profit_margin":-0.015925523535996407,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-117783281389.0,"operating_margin":-0.034244840424550956},{"eps":3300.0,"pbr":null,"per":null,"roa":0.006234109902559284,"roe":0.039027713708282494,"revenue":3372275759857.0,"market_cap":null,"net_income":261155504825.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":41891386085091.0,"total_equity":6691539934341.0,"profit_margin":0.07744191858025104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":359061101478.0,"operating_margin":0.10647441877446756}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11115.08,"per":3.1,"date":"2024-06","close":34500.0,"source":"reported"},{"eps":11115.08,"per":3.24,"date":"2024-07","close":36050.0,"source":"reported"},{"eps":11115.08,"per":3.13,"date":"2024-08","close":34800.0,"source":"reported"},{"eps":10305.29,"per":3.2,"date":"2024-09","close":33000.0,"source":"reported"},{"eps":10305.29,"per":2.95,"date":"2024-10","close":30350.0,"source":"reported"},{"eps":10305.29,"per":2.58,"date":"2024-11","close":26600.0,"source":"reported"},{"eps":9977.13,"per":2.48,"date":"2024-12","close":24700.0,"source":"reported"},{"eps":9977.13,"per":2.48,"date":"2025-01","close":24750.0,"source":"reported"},{"eps":9977.13,"per":2.33,"date":"2025-02","close":23250.0,"source":"reported"},{"eps":7990.31,"per":2.73,"date":"2025-03","close":21850.0,"source":"reported"},{"eps":7990.31,"per":2.78,"date":"2025-04","close":22200.0,"source":"reported"},{"eps":7990.31,"per":3.05,"date":"2025-05","close":24350.0,"source":"reported"},{"eps":7437.75,"per":3.56,"date":"2025-06","close":26450.0,"source":"reported"},{"eps":7437.75,"per":3.54,"date":"2025-07","close":26300.0,"source":"reported"},{"eps":7437.75,"per":3.75,"date":"2025-08","close":27900.0,"source":"reported"},{"eps":12335.64,"per":2.28,"date":"2025-09","close":28150.0,"source":"reported"},{"eps":12335.64,"per":2.21,"date":"2025-10","close":27300.0,"source":"reported"},{"eps":12335.64,"per":2.44,"date":"2025-11","close":30050.0,"source":"reported"},{"eps":11962.94,"per":2.57,"date":"2025-12","close":30800.0,"source":"reported"},{"eps":11962.94,"per":2.35,"date":"2026-01","close":28150.0,"source":"reported"},{"eps":11962.94,"per":2.87,"date":"2026-02","close":34350.0,"source":"reported"},{"eps":12344.97,"per":2.44,"date":"2026-03","close":30150.0,"source":"reported"},{"eps":12344.97,"per":2.46,"date":"2026-04","close":30400.0,"source":"reported"},{"eps":12344.97,"per":2.8,"date":"2026-05","close":34550.0,"source":"reported"},{"eps":14106.33,"per":2.47,"date":"2026-06","close":34850.0,"source":"reported"},{"eps":14106.33,"per":2.73,"date":"2026-07","close":38450.0,"source":"reported"},{"eps":14106.33,"per":3.61,"date":"2026-08","close":50900.0,"source":"reported"},{"eps":14106.33,"per":3.4,"date":"2026-09","close":47900.0,"source":"reported"},{"eps":14106.33,"per":2.97,"date":"2026-10","close":41850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.84,"std":0.44,"count":29,"current":2.97,"lower_1sd":2.41,"upper_1sd":3.28},"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":"현대해상","phase":"above-fold","symbol_resolved":true}