{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:48.698735+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":90.7,"direction":"higher_better","percentile":88},{"name":"영업이익 성장률","unit":"%","value":61.8,"direction":"higher_better","percentile":84}],"summary":"매출 +90.7%","percentile":86},"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":29.2,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.4,"direction":"higher_better","percentile":27}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.27,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 5.3x","percentile":33}},"signals":[],"summary":"신영증권(001720)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1.98조. 현재가 120,200원, 전일 대비 -1.3%, 30일 -18.4%. PER 4.2배 / ROE 7.6%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2410.00, 기관 순매도 1133.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.35%","value_pct":5.35},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":5.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.3457},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 91% 성장"],"portfolio":null,"technical":{"macd":-5908.069682122878,"grade":"D","trend":"하락","atr_14":5857.142857142857,"rsi_14":29.21615201900238,"sma_20":133970.0,"sma_60":144316.66666666666,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5908.07)가 시그널선(-5017.44)을 하회합니다(데드크로스). 현재가가 SMA20(133970)과 SMA60(144317) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 120399~147541 (현재 위치 -1%).","bb_lower":120398.54466168053,"bb_upper":147541.45533831947,"macd_signal":-5017.444767564542},"change_pct":-1.48,"chart_data":[{"date":"2024-10-23","open":73805,"high":74076,"low":73624,"close":73624,"volume":1288,"rsi_14":59.2,"sma_20":81105.0,"sma_60":78696.67,"sma_120":74551.67},{"date":"2024-10-24","open":73715,"high":74347,"low":73173,"close":74347,"volume":2213,"rsi_14":64.57,"sma_20":81245.0,"sma_60":78901.67,"sma_120":74692.5},{"date":"2024-10-25","open":74618,"high":74980,"low":72721,"close":73263,"volume":2083,"rsi_14":58.99,"sma_20":81370.0,"sma_60":79075.0,"sma_120":74794.17},{"date":"2024-10-28","open":74347,"high":74347,"low":72450,"close":72540,"volume":1014,"rsi_14":50.38,"sma_20":81505.0,"sma_60":79240.0,"sma_120":74892.5},{"date":"2024-10-29","open":72631,"high":74076,"low":72360,"close":73263,"volume":2019,"rsi_14":45.38,"sma_20":81615.0,"sma_60":79405.0,"sma_120":75010.0},{"date":"2024-10-30","open":73263,"high":73263,"low":72360,"close":72450,"volume":1713,"rsi_14":28.16,"sma_20":81675.0,"sma_60":79543.33,"sma_120":75114.17},{"date":"2024-10-31","open":72360,"high":74257,"low":72179,"close":74076,"volume":5220,"rsi_14":42.73,"sma_20":81815.0,"sma_60":79705.0,"sma_120":75236.67},{"date":"2024-11-01","open":74257,"high":74257,"low":72269,"close":73624,"volume":5131,"rsi_14":43.52,"sma_20":81960.0,"sma_60":79848.33,"sma_120":75349.17},{"date":"2024-11-04","open":73624,"high":74076,"low":72360,"close":72721,"volume":1719,"rsi_14":35.45,"sma_20":82055.0,"sma_60":79970.0,"sma_120":75450.0},{"date":"2024-11-05","open":72721,"high":73353,"low":72269,"close":72450,"volume":1331,"rsi_14":37.14,"sma_20":82055.0,"sma_60":80093.33,"sma_120":75544.17},{"date":"2024-11-06","open":72450,"high":72721,"low":72269,"close":72631,"volume":1730,"rsi_14":35.29,"sma_20":81965.0,"sma_60":80258.33,"sma_120":75644.17},{"date":"2024-11-07","open":72631,"high":73624,"low":72360,"close":72902,"volume":2541,"rsi_14":38.61,"sma_20":81765.0,"sma_60":80415.0,"sma_120":75749.17},{"date":"2024-11-08","open":73173,"high":73353,"low":72269,"close":72269,"volume":1934,"rsi_14":39.39,"sma_20":81585.0,"sma_60":80548.33,"sma_120":75850.0},{"date":"2024-11-11","open":72360,"high":72450,"low":71908,"close":72269,"volume":1840,"rsi_14":40.21,"sma_20":81440.0,"sma_60":80628.33,"sma_120":75951.67},{"date":"2024-11-12","open":71818,"high":72540,"low":70914,"close":71005,"volume":3850,"rsi_14":36.45,"sma_20":81185.0,"sma_60":80690.0,"sma_120":76040.83},{"date":"2024-11-13","open":72179,"high":72179,"low":70192,"close":70282,"volume":4161,"rsi_14":28.97,"sma_20":80930.0,"sma_60":80753.33,"sma_120":76115.83},{"date":"2024-11-14","open":71276,"high":71276,"low":69108,"close":70011,"volume":3858,"rsi_14":31.63,"sma_20":80635.0,"sma_60":80798.33,"sma_120":76195.0},{"date":"2024-11-15","open":70011,"high":70824,"low":69559,"close":69921,"volume":1709,"rsi_14":34.07,"sma_20":80355.0,"sma_60":80840.0,"sma_120":76274.17},{"date":"2024-11-18","open":70192,"high":71456,"low":70011,"close":70282,"volume":1688,"rsi_14":31.03,"sma_20":80140.0,"sma_60":80891.67,"sma_120":76359.17},{"date":"2024-11-19","open":70282,"high":71185,"low":70011,"close":70553,"volume":2564,"rsi_14":37.04,"sma_20":79950.0,"sma_60":80861.67,"sma_120":76450.0},{"date":"2024-11-20","open":70643,"high":71456,"low":70463,"close":71005,"volume":1143,"rsi_14":25.0,"sma_20":79805.0,"sma_60":80830.0,"sma_120":76550.0},{"date":"2024-11-21","open":70282,"high":71095,"low":70282,"close":70553,"volume":2064,"rsi_14":25.0,"sma_20":79595.0,"sma_60":80753.33,"sma_120":76649.17},{"date":"2024-11-22","open":70553,"high":71276,"low":70192,"close":71276,"volume":681,"rsi_14":37.88,"sma_20":79485.0,"sma_60":80658.33,"sma_120":76743.33},{"date":"2024-11-25","open":71366,"high":71727,"low":70643,"close":71547,"volume":1796,"rsi_14":42.42,"sma_20":79430.0,"sma_60":80601.67,"sma_120":76830.83},{"date":"2024-11-26","open":71637,"high":72089,"low":70914,"close":71727,"volume":1705,"rsi_14":42.42,"sma_20":79345.0,"sma_60":80550.0,"sma_120":76910.0},{"date":"2024-11-27","open":71908,"high":71908,"low":70553,"close":71095,"volume":1355,"rsi_14":35.71,"sma_20":79270.0,"sma_60":80526.67,"sma_120":76959.17},{"date":"2024-11-28","open":71366,"high":71637,"low":70734,"close":70734,"volume":1504,"rsi_14":37.31,"sma_20":79085.0,"sma_60":80471.67,"sma_120":76995.0},{"date":"2024-11-29","open":70824,"high":71005,"low":70011,"close":70011,"volume":2015,"rsi_14":33.33,"sma_20":78885.0,"sma_60":80398.33,"sma_120":77012.5},{"date":"2024-12-02","open":70192,"high":70192,"low":69198,"close":69288,"volume":2676,"rsi_14":36.23,"sma_20":78695.0,"sma_60":80310.0,"sma_120":77026.67},{"date":"2024-12-03","open":69288,"high":71366,"low":69288,"close":71276,"volume":3902,"rsi_14":56.63,"sma_20":78630.0,"sma_60":80260.0,"sma_120":77059.17},{"date":"2024-12-04","open":70282,"high":71185,"low":69830,"close":70192,"volume":2376,"rsi_14":51.09,"sma_20":78495.0,"sma_60":80186.67,"sma_120":77085.0},{"date":"2024-12-05","open":70192,"high":71276,"low":68837,"close":68837,"volume":3622,"rsi_14":44.34,"sma_20":78270.0,"sma_60":80081.67,"sma_120":77107.5},{"date":"2024-12-06","open":68837,"high":69830,"low":68385,"close":69108,"volume":3560,"rsi_14":43.81,"sma_20":78095.0,"sma_60":79990.0,"sma_120":77142.5},{"date":"2024-12-09","open":67391,"high":69108,"low":66759,"close":67301,"volume":5053,"rsi_14":35.25,"sma_20":77820.0,"sma_60":79865.0,"sma_120":77168.33},{"date":"2024-12-10","open":67753,"high":68837,"low":67120,"close":67301,"volume":3353,"rsi_14":32.48,"sma_20":77615.0,"sma_60":79751.67,"sma_120":77170.83},{"date":"2024-12-11","open":67030,"high":70101,"low":67030,"close":69921,"volume":3647,"rsi_14":47.52,"sma_20":77595.0,"sma_60":79698.33,"sma_120":77220.0},{"date":"2024-12-12","open":69921,"high":69921,"low":67120,"close":68385,"volume":16381,"rsi_14":39.33,"sma_20":77505.0,"sma_60":79636.67,"sma_120":77254.17},{"date":"2024-12-13","open":68204,"high":68746,"low":66759,"close":66759,"volume":9585,"rsi_14":33.94,"sma_20":77330.0,"sma_60":79511.67,"sma_120":77276.67},{"date":"2024-12-16","open":67391,"high":67572,"low":66940,"close":67482,"volume":2356,"rsi_14":36.26,"sma_20":77175.0,"sma_60":79396.67,"sma_120":77297.5},{"date":"2024-12-17","open":68114,"high":68385,"low":67030,"close":68385,"volume":3823,"rsi_14":41.38,"sma_20":77055.0,"sma_60":79320.0,"sma_120":77330.0},{"date":"2024-12-18","open":68475,"high":68837,"low":67662,"close":68385,"volume":2044,"rsi_14":42.35,"sma_20":76910.0,"sma_60":79273.33,"sma_120":77365.83},{"date":"2024-12-19","open":68385,"high":68837,"low":67482,"close":67753,"volume":2558,"rsi_14":42.6,"sma_20":76755.0,"sma_60":79198.33,"sma_120":77398.33},{"date":"2024-12-20","open":68114,"high":68837,"low":67301,"close":68114,"volume":3069,"rsi_14":46.06,"sma_20":76580.0,"sma_60":79145.0,"sma_120":77433.33},{"date":"2024-12-23","open":68114,"high":68746,"low":68114,"close":68746,"volume":724,"rsi_14":40.67,"sma_20":76425.0,"sma_60":79120.0,"sma_120":77468.33},{"date":"2024-12-24","open":69559,"high":69559,"low":68746,"close":69017,"volume":2455,"rsi_14":45.39,"sma_20":76275.0,"sma_60":79078.33,"sma_120":77506.67},{"date":"2024-12-26","open":69017,"high":70011,"low":69017,"close":70011,"volume":5234,"rsi_14":54.74,"sma_20":76215.0,"sma_60":79053.33,"sma_120":77559.17},{"date":"2024-12-27","open":69288,"high":69740,"low":68566,"close":68927,"volume":1416,"rsi_14":49.32,"sma_20":76115.0,"sma_60":79005.0,"sma_120":77599.17},{"date":"2024-12-30","open":68746,"high":68927,"low":68566,"close":68656,"volume":963,"rsi_14":55.81,"sma_20":76040.0,"sma_60":78961.67,"sma_120":77640.0},{"date":"2025-01-02","open":68656,"high":69650,"low":68295,"close":68927,"volume":4492,"rsi_14":56.82,"sma_20":76020.0,"sma_60":78923.33,"sma_120":77674.17},{"date":"2025-01-03","open":69469,"high":70011,"low":68475,"close":69017,"volume":2849,"rsi_14":45.19,"sma_20":75895.0,"sma_60":78860.0,"sma_120":77711.67},{"date":"2025-01-06","open":69830,"high":69830,"low":68475,"close":68475,"volume":2579,"rsi_14":50.54,"sma_20":75800.0,"sma_60":78753.33,"sma_120":77745.0},{"date":"2025-01-07","open":68746,"high":68927,"low":68204,"close":68295,"volume":2568,"rsi_14":61.04,"sma_20":75770.0,"sma_60":78601.67,"sma_120":77778.33},{"date":"2025-01-08","open":68295,"high":69288,"low":68295,"close":69017,"volume":2528,"rsi_14":61.04,"sma_20":75765.0,"sma_60":78481.67,"sma_120":77819.17},{"date":"2025-01-09","open":69650,"high":69650,"low":68295,"close":68385,"volume":2454,"rsi_14":50.0,"sma_20":75825.0,"sma_60":78361.67,"sma_120":77856.67},{"date":"2025-01-10","open":68837,"high":68837,"low":68295,"close":68295,"volume":2542,"rsi_14":49.33,"sma_20":75880.0,"sma_60":78226.67,"sma_120":77893.33},{"date":"2025-01-13","open":68927,"high":69017,"low":68295,"close":68566,"volume":2188,"rsi_14":56.34,"sma_20":75805.0,"sma_60":78110.0,"sma_120":77930.83},{"date":"2025-01-14","open":69740,"high":69740,"low":68295,"close":68475,"volume":1304,"rsi_14":52.94,"sma_20":75810.0,"sma_60":77983.33,"sma_120":77969.17},{"date":"2025-01-15","open":68656,"high":69288,"low":68295,"close":68566,"volume":1590,"rsi_14":48.39,"sma_20":75910.0,"sma_60":77865.0,"sma_120":78005.0},{"date":"2025-01-16","open":69379,"high":69379,"low":68204,"close":68746,"volume":3390,"rsi_14":47.54,"sma_20":75980.0,"sma_60":77765.0,"sma_120":78045.83},{"date":"2025-01-17","open":68837,"high":69108,"low":68385,"close":68385,"volume":1751,"rsi_14":33.33,"sma_20":75980.0,"sma_60":77661.67,"sma_120":78083.33},{"date":"2025-01-20","open":68385,"high":69108,"low":68385,"close":68385,"volume":1788,"rsi_14":42.86,"sma_20":75980.0,"sma_60":77565.0,"sma_120":78130.83},{"date":"2025-01-21","open":68475,"high":68927,"low":68114,"close":68566,"volume":5283,"rsi_14":48.78,"sma_20":76025.0,"sma_60":77458.33,"sma_120":78180.0},{"date":"2025-01-22","open":68566,"high":69108,"low":68114,"close":68927,"volume":3771,"rsi_14":50.0,"sma_20":76070.0,"sma_60":77378.33,"sma_120":78226.67},{"date":"2025-01-23","open":68927,"high":68927,"low":67933,"close":68114,"volume":3131,"rsi_14":40.0,"sma_20":76035.0,"sma_60":77296.67,"sma_120":78268.33},{"date":"2025-01-24","open":68475,"high":68656,"low":68114,"close":68566,"volume":2222,"rsi_14":51.02,"sma_20":76010.0,"sma_60":77210.0,"sma_120":78307.5},{"date":"2025-01-31","open":68114,"high":69108,"low":68114,"close":68566,"volume":4820,"rsi_14":53.19,"sma_20":75930.0,"sma_60":77138.33,"sma_120":78340.83},{"date":"2025-02-03","open":69559,"high":69650,"low":67933,"close":68024,"volume":4824,"rsi_14":37.78,"sma_20":75880.0,"sma_60":77026.67,"sma_120":78365.83},{"date":"2025-02-04","open":68024,"high":69288,"low":68024,"close":69288,"volume":3037,"rsi_14":59.62,"sma_20":75915.0,"sma_60":76946.67,"sma_120":78397.5},{"date":"2025-02-05","open":69288,"high":69921,"low":68927,"close":69921,"volume":5535,"rsi_14":65.52,"sma_20":75970.0,"sma_60":76895.0,"sma_120":78432.5},{"date":"2025-02-06","open":70011,"high":71637,"low":70011,"close":71185,"volume":7486,"rsi_14":71.01,"sma_20":76090.0,"sma_60":76871.67,"sma_120":78482.5},{"date":"2025-02-07","open":71005,"high":71547,"low":71005,"close":71276,"volume":3249,"rsi_14":72.46,"sma_20":76245.0,"sma_60":76846.67,"sma_120":78552.5},{"date":"2025-02-10","open":71637,"high":71637,"low":71095,"close":71637,"volume":4982,"rsi_14":73.61,"sma_20":76430.0,"sma_60":76823.33,"sma_120":78619.17},{"date":"2025-02-11","open":71908,"high":71998,"low":70734,"close":71547,"volume":4124,"rsi_14":71.83,"sma_20":76570.0,"sma_60":76810.0,"sma_120":78679.17},{"date":"2025-02-12","open":71095,"high":72721,"low":71095,"close":71456,"volume":4014,"rsi_14":75.0,"sma_20":76740.0,"sma_60":76795.0,"sma_120":78711.67},{"date":"2025-02-13","open":71276,"high":71998,"low":70824,"close":70824,"volume":4031,"rsi_14":68.0,"sma_20":76880.0,"sma_60":76791.67,"sma_120":78740.83},{"date":"2025-02-14","open":71366,"high":73263,"low":70914,"close":73082,"volume":7499,"rsi_14":75.51,"sma_20":77130.0,"sma_60":76843.33,"sma_120":78798.33},{"date":"2025-02-17","open":73986,"high":80400,"low":73805,"close":78051,"volume":40022,"rsi_14":83.89,"sma_20":77660.0,"sma_60":76991.67,"sma_120":78895.0},{"date":"2025-02-18","open":77961,"high":78503,"low":74257,"close":78051,"volume":11751,"rsi_14":89.29,"sma_20":78185.0,"sma_60":77141.67,"sma_120":78990.83},{"date":"2025-02-19","open":76967,"high":78232,"low":76064,"close":77961,"volume":12103,"rsi_14":88.24,"sma_20":78695.0,"sma_60":77283.33,"sma_120":79087.5},{"date":"2025-02-20","open":78051,"high":78232,"low":76786,"close":76786,"volume":4075,"rsi_14":80.54,"sma_20":79160.0,"sma_60":77398.33,"sma_120":79130.0},{"date":"2025-02-21","open":76786,"high":77509,"low":75883,"close":76244,"volume":2798,"rsi_14":80.54,"sma_20":79595.0,"sma_60":77495.0,"sma_120":79162.5},{"date":"2025-02-24","open":75431,"high":77238,"low":75251,"close":77238,"volume":3123,"rsi_14":80.14,"sma_20":80075.0,"sma_60":77618.33,"sma_120":79185.83},{"date":"2025-02-25","open":76515,"high":79225,"low":76515,"close":78412,"volume":7391,"rsi_14":80.92,"sma_20":80600.0,"sma_60":77750.0,"sma_120":79204.17},{"date":"2025-02-26","open":78141,"high":78954,"low":77870,"close":78322,"volume":3764,"rsi_14":78.42,"sma_20":81165.0,"sma_60":77875.0,"sma_120":79238.33},{"date":"2025-02-27","open":77780,"high":79406,"low":77509,"close":78593,"volume":2135,"rsi_14":78.72,"sma_20":81720.0,"sma_60":78001.67,"sma_120":79275.83},{"date":"2025-02-28","open":77870,"high":77870,"low":76877,"close":77870,"volume":8219,"rsi_14":73.79,"sma_20":82235.0,"sma_60":78126.67,"sma_120":79326.67},{"date":"2025-03-04","open":77690,"high":78683,"low":76967,"close":76967,"volume":5593,"rsi_14":69.48,"sma_20":82730.0,"sma_60":78241.67,"sma_120":79356.67},{"date":"2025-03-05","open":77057,"high":77599,"low":75973,"close":76335,"volume":1861,"rsi_14":66.88,"sma_20":83120.0,"sma_60":78358.33,"sma_120":79378.33},{"date":"2025-03-06","open":76877,"high":79316,"low":75973,"close":76064,"volume":4667,"rsi_14":68.59,"sma_20":83460.0,"sma_60":78483.33,"sma_120":79396.67},{"date":"2025-03-07","open":75702,"high":76244,"low":74709,"close":76064,"volume":8061,"rsi_14":62.6,"sma_20":83730.0,"sma_60":78571.67,"sma_120":79415.83},{"date":"2025-03-10","open":76064,"high":76244,"low":73986,"close":73986,"volume":9912},{"date":"2025-03-11","open":73263,"high":73263,"low":71185,"close":72269,"volume":25747},{"date":"2025-03-12","open":72360,"high":73082,"low":71818,"close":72089,"volume":6636},{"date":"2025-03-13","open":72089,"high":72631,"low":71818,"close":71908,"volume":3660},{"date":"2025-03-14","open":72179,"high":72179,"low":71547,"close":71908,"volume":6692},{"date":"2025-03-17","open":70463,"high":71456,"low":69017,"close":70192,"volume":27007},{"date":"2025-03-18","open":71366,"high":73082,"low":70463,"close":72631,"volume":16987},{"date":"2025-03-19","open":73082,"high":73353,"low":72269,"close":72269,"volume":4546},{"date":"2025-03-20","open":72269,"high":72902,"low":72269,"close":72360,"volume":2987},{"date":"2025-03-21","open":72360,"high":73173,"low":71908,"close":72992,"volume":4776},{"date":"2025-03-24","open":72992,"high":74709,"low":72360,"close":72902,"volume":9308},{"date":"2025-03-25","open":72360,"high":73805,"low":72360,"close":72721,"volume":9980},{"date":"2025-03-26","open":74076,"high":74528,"low":72450,"close":73173,"volume":10908},{"date":"2025-03-27","open":73444,"high":73444,"low":72269,"close":72269,"volume":9212},{"date":"2025-03-28","open":75257,"high":75353,"low":72558,"close":74967,"volume":17327},{"date":"2025-03-31","open":73233,"high":74871,"low":72269,"close":72366,"volume":9541},{"date":"2025-04-01","open":72366,"high":72848,"low":70728,"close":71113,"volume":13695},{"date":"2025-04-02","open":72269,"high":72269,"low":70728,"close":71499,"volume":6370},{"date":"2025-04-03","open":71017,"high":72077,"low":70150,"close":71980,"volume":5112},{"date":"2025-04-04","open":71980,"high":72269,"low":70342,"close":71306,"volume":9446},{"date":"2025-04-07","open":71306,"high":71691,"low":68415,"close":68897,"volume":15843},{"date":"2025-04-08","open":71209,"high":71306,"low":67451,"close":70728,"volume":4329},{"date":"2025-04-09","open":70824,"high":71691,"low":68897,"close":70728,"volume":5534},{"date":"2025-04-10","open":71788,"high":73715,"low":71113,"close":73522,"volume":3011},{"date":"2025-04-11","open":73233,"high":74678,"low":72558,"close":72751,"volume":2782},{"date":"2025-04-14","open":72077,"high":74100,"low":72077,"close":73618,"volume":1716},{"date":"2025-04-15","open":74004,"high":74004,"low":72655,"close":73137,"volume":2512},{"date":"2025-04-16","open":73811,"high":74100,"low":72558,"close":72944,"volume":2732},{"date":"2025-04-17","open":73426,"high":73811,"low":72558,"close":73811,"volume":1160},{"date":"2025-04-18","open":73233,"high":74678,"low":73137,"close":74197,"volume":1204},{"date":"2025-04-21","open":74197,"high":74775,"low":73522,"close":74775,"volume":3760},{"date":"2025-04-22","open":74775,"high":76702,"low":74197,"close":76220,"volume":7158},{"date":"2025-04-23","open":76317,"high":76606,"low":75738,"close":76606,"volume":6062},{"date":"2025-04-24","open":76606,"high":77376,"low":76027,"close":76413,"volume":4330},{"date":"2025-04-25","open":76413,"high":77184,"low":76365,"close":77087,"volume":6074},{"date":"2025-04-28","open":77087,"high":78918,"low":77087,"close":78533,"volume":9016},{"date":"2025-04-29","open":78918,"high":82291,"low":78533,"close":82194,"volume":19477},{"date":"2025-04-30","open":82387,"high":87494,"low":82194,"close":86049,"volume":39610},{"date":"2025-05-02","open":86049,"high":91927,"low":84989,"close":91349,"volume":37820},{"date":"2025-05-07","open":93276,"high":94817,"low":90770,"close":94047,"volume":31277},{"date":"2025-05-08","open":94047,"high":95299,"low":87880,"close":90963,"volume":17581},{"date":"2025-05-09","open":92408,"high":94914,"low":91445,"close":94817,"volume":25290},{"date":"2025-05-12","open":95299,"high":105417,"low":95107,"close":103393,"volume":76314},{"date":"2025-05-13","open":105032,"high":106959,"low":99925,"close":106573,"volume":36101},{"date":"2025-05-14","open":105802,"high":107055,"low":100214,"close":103104,"volume":32482},{"date":"2025-05-15","open":103201,"high":104742,"low":98672,"close":102141,"volume":18300},{"date":"2025-05-16","open":101177,"high":102141,"low":96648,"close":98479,"volume":21496},{"date":"2025-05-19","open":97516,"high":98768,"low":95877,"close":97516,"volume":15081},{"date":"2025-05-20","open":104453,"high":105995,"low":98672,"close":105321,"volume":35584},{"date":"2025-05-21","open":102815,"high":107055,"low":102815,"close":106862,"volume":19386},{"date":"2025-05-22","open":106862,"high":109753,"low":104453,"close":107537,"volume":26251},{"date":"2025-05-23","open":107537,"high":110331,"low":102430,"close":106477,"volume":25584},{"date":"2025-05-26","open":106477,"high":106477,"low":102237,"close":105706,"volume":21645},{"date":"2025-05-27","open":104164,"high":104164,"low":101081,"close":102815,"volume":15487},{"date":"2025-05-28","open":103393,"high":105513,"low":102141,"close":103201,"volume":15333},{"date":"2025-05-29","open":103586,"high":109850,"low":103201,"close":107248,"volume":82514},{"date":"2025-05-30","open":107826,"high":110235,"low":104453,"close":107730,"volume":37421},{"date":"2025-06-02","open":107922,"high":110235,"low":99539,"close":100792,"volume":52960},{"date":"2025-06-04","open":105995,"high":115149,"low":104068,"close":113511,"volume":131506},{"date":"2025-06-05","open":118522,"high":119485,"low":112644,"close":116595,"volume":68834},{"date":"2025-06-09","open":121124,"high":136830,"low":121124,"close":126134,"volume":122912},{"date":"2025-06-10","open":128543,"high":128543,"low":116595,"close":118907,"volume":80766},{"date":"2025-06-11","open":119967,"high":121413,"low":114764,"close":121413,"volume":65740},{"date":"2025-06-12","open":119967,"high":119967,"low":116980,"close":116980,"volume":50659},{"date":"2025-06-13","open":118329,"high":120353,"low":110813,"close":111777,"volume":58103},{"date":"2025-06-16","open":111777,"high":115920,"low":111199,"close":112933,"volume":51158},{"date":"2025-06-17","open":114282,"high":122473,"low":113029,"close":114571,"volume":73853},{"date":"2025-06-18","open":114764,"high":117462,"low":113222,"close":114667,"volume":38158},{"date":"2025-06-19","open":114378,"high":114667,"low":110428,"close":113415,"volume":46253},{"date":"2025-06-20","open":113415,"high":114860,"low":109079,"close":114378,"volume":53239},{"date":"2025-06-23","open":113511,"high":117462,"low":109850,"close":116017,"volume":59712},{"date":"2025-06-24","open":117944,"high":121894,"low":113704,"close":115920,"volume":79247},{"date":"2025-06-25","open":116209,"high":118907,"low":114667,"close":117462,"volume":41547},{"date":"2025-06-26","open":117366,"high":117366,"low":111006,"close":112644,"volume":46699},{"date":"2025-06-27","open":113222,"high":113608,"low":111584,"close":112933,"volume":21266},{"date":"2025-06-30","open":113704,"high":116980,"low":112258,"close":116595,"volume":30597},{"date":"2025-07-01","open":118040,"high":123340,"low":117076,"close":120642,"volume":39180},{"date":"2025-07-02","open":122858,"high":123533,"low":114378,"close":115727,"volume":25913},{"date":"2025-07-03","open":118715,"high":120642,"low":115535,"close":118425,"volume":28529},{"date":"2025-07-04","open":120256,"high":120256,"low":113511,"close":113800,"volume":18634},{"date":"2025-07-07","open":112644,"high":115824,"low":112644,"close":113993,"volume":12549},{"date":"2025-07-08","open":113993,"high":140299,"low":113222,"close":136830,"volume":245940},{"date":"2025-07-09","open":149839,"high":168629,"low":141166,"close":160342,"volume":414238},{"date":"2025-07-10","open":156487,"high":172098,"low":150320,"close":156680,"volume":264768},{"date":"2025-07-11","open":159956,"high":160053,"low":152248,"close":155716,"volume":108517},{"date":"2025-07-14","open":154464,"high":155138,"low":145310,"close":151862,"volume":101219},{"date":"2025-07-15","open":153211,"high":153886,"low":148490,"close":151380,"volume":64731},{"date":"2025-07-16","open":149357,"high":149453,"low":139432,"close":141455,"volume":84572},{"date":"2025-07-17","open":141552,"high":143093,"low":134903,"close":135385,"volume":63293},{"date":"2025-07-18","open":136830,"high":137505,"low":132398,"close":134999,"volume":40742},{"date":"2025-07-21","open":133650,"high":135385,"low":132590,"close":134228,"volume":24693},{"date":"2025-07-22","open":141070,"high":150320,"low":135385,"close":142997,"volume":252492},{"date":"2025-07-23","open":139335,"high":140106,"low":132012,"close":136445,"volume":77485},{"date":"2025-07-24","open":135674,"high":138083,"low":132976,"close":133458,"volume":60526},{"date":"2025-07-25","open":132205,"high":136252,"low":132205,"close":134710,"volume":20713},{"date":"2025-07-28","open":131916,"high":134132,"low":121413,"close":123629,"volume":56076},{"date":"2025-07-29","open":123436,"high":130085,"low":121605,"close":125749,"volume":40252},{"date":"2025-07-30","open":126231,"high":126712,"low":122954,"close":123533,"volume":16369},{"date":"2025-07-31","open":123725,"high":125267,"low":121798,"close":123243,"volume":15524},{"date":"2025-08-01","open":120642,"high":121220,"low":114571,"close":114667,"volume":41923},{"date":"2025-08-04","open":115246,"high":116595,"low":113511,"close":116113,"volume":16563},{"date":"2025-08-05","open":117173,"high":124400,"low":116595,"close":123147,"volume":37694},{"date":"2025-08-06","open":120738,"high":124207,"low":120642,"close":124207,"volume":10569},{"date":"2025-08-07","open":124978,"high":126423,"low":123436,"close":125652,"volume":20628},{"date":"2025-08-08","open":125942,"high":126038,"low":121798,"close":122473,"volume":14854},{"date":"2025-08-11","open":121605,"high":121991,"low":118763,"close":120738,"volume":14222},{"date":"2025-08-12","open":120545,"high":129507,"low":120545,"close":125749,"volume":31604},{"date":"2025-08-13","open":127194,"high":127194,"low":124111,"close":126038,"volume":20496},{"date":"2025-08-14","open":125845,"high":127965,"low":124207,"close":124303,"volume":7248},{"date":"2025-08-18","open":122473,"high":125652,"low":120449,"close":124882,"volume":17282},{"date":"2025-08-19","open":123918,"high":126231,"low":121509,"close":124592,"volume":18394},{"date":"2025-08-20","open":120834,"high":123243,"low":116787,"close":120449,"volume":17518},{"date":"2025-08-21","open":121316,"high":124014,"low":121316,"close":122858,"volume":15467},{"date":"2025-08-22","open":122954,"high":124689,"low":120545,"close":122954,"volume":11595},{"date":"2025-08-25","open":124785,"high":130085,"low":120931,"close":129314,"volume":26844},{"date":"2025-08-26","open":129121,"high":129121,"low":126038,"close":128350,"volume":18060},{"date":"2025-08-27","open":127483,"high":128543,"low":126423,"close":127098,"volume":15116},{"date":"2025-08-28","open":127194,"high":142612,"low":126134,"close":137216,"volume":94544},{"date":"2025-08-29","open":142130,"high":143575,"low":138854,"close":143575,"volume":52393},{"date":"2025-09-01","open":145888,"high":150899,"low":142708,"close":145213,"volume":62070},{"date":"2025-09-02","open":143672,"high":145213,"low":137312,"close":137312,"volume":53866},{"date":"2025-09-03","open":136541,"high":137312,"low":132879,"close":134421,"volume":21990},{"date":"2025-09-04","open":134999,"high":134999,"low":131530,"close":131530,"volume":25867},{"date":"2025-09-05","open":132879,"high":133361,"low":130085,"close":132108,"volume":19920},{"date":"2025-09-08","open":133939,"high":137794,"low":132976,"close":137794,"volume":35003},{"date":"2025-09-09","open":139528,"high":145310,"low":137312,"close":140974,"volume":149477},{"date":"2025-09-10","open":145984,"high":148297,"low":142708,"close":146273,"volume":96048},{"date":"2025-09-11","open":148393,"high":149357,"low":139817,"close":143961,"volume":80619},{"date":"2025-09-12","open":146755,"high":146851,"low":139817,"close":140010,"volume":68049},{"date":"2025-09-15","open":142901,"high":148682,"low":141937,"close":147044,"volume":90296},{"date":"2025-09-16","open":147237,"high":147333,"low":141359,"close":141744,"volume":47015},{"date":"2025-09-17","open":141937,"high":142130,"low":137794,"close":139046,"volume":30376},{"date":"2025-09-18","open":141360,"high":142229,"low":138656,"close":140974,"volume":23494},{"date":"2025-09-19","open":147500,"high":147500,"low":143900,"close":145500,"volume":12303},{"date":"2025-09-22","open":140781,"high":143093,"low":138179,"close":140684,"volume":26853},{"date":"2025-09-23","open":142804,"high":142804,"low":137216,"close":137408,"volume":17767},{"date":"2025-09-24","open":136348,"high":136445,"low":128158,"close":129603,"volume":52364},{"date":"2025-09-25","open":128447,"high":128447,"low":123436,"close":126423,"volume":27326},{"date":"2025-09-26","open":131241,"high":131241,"low":125556,"close":126809,"volume":29212},{"date":"2025-09-29","open":128061,"high":130374,"low":124400,"close":127965,"volume":20136},{"date":"2025-09-30","open":128543,"high":128543,"low":125749,"close":127580,"volume":8740},{"date":"2025-10-01","open":128832,"high":128832,"low":125460,"close":126809,"volume":11868},{"date":"2025-10-02","open":127189,"high":131725,"low":126707,"close":130663,"volume":26573},{"date":"2025-10-10","open":132976,"high":132976,"low":128832,"close":129507,"volume":18101},{"date":"2025-10-13","open":125749,"high":127291,"low":125171,"close":126231,"volume":14249},{"date":"2025-10-14","open":125845,"high":128929,"low":125749,"close":126231,"volume":12873},{"date":"2025-10-15","open":126616,"high":129507,"low":125845,"close":129507,"volume":12370},{"date":"2025-10-16","open":129603,"high":134325,"low":129507,"close":132783,"volume":23789},{"date":"2025-10-17","open":131627,"high":131627,"low":128447,"close":128640,"volume":16060},{"date":"2025-10-20","open":129700,"high":138275,"low":127001,"close":138179,"volume":46712},{"date":"2025-10-21","open":139817,"high":139914,"low":133265,"close":133265,"volume":32749},{"date":"2025-10-22","open":134710,"high":134710,"low":128447,"close":132687,"volume":21954},{"date":"2025-10-23","open":132205,"high":132205,"low":128350,"close":130663,"volume":13785},{"date":"2025-10-24","open":132012,"high":134614,"low":131145,"close":132687,"volume":18986},{"date":"2025-10-27","open":136830,"high":140781,"low":135096,"close":136830,"volume":37437},{"date":"2025-10-28","open":136156,"high":140010,"low":134903,"close":137119,"volume":26781},{"date":"2025-10-29","open":137601,"high":137601,"low":135096,"close":136830,"volume":17980},{"date":"2025-10-30","open":138372,"high":139817,"low":134228,"close":134999,"volume":26135},{"date":"2025-10-31","open":136059,"high":141552,"low":134517,"close":139625,"volume":46522},{"date":"2025-11-03","open":141744,"high":148297,"low":140010,"close":147815,"volume":63559,"rsi_14":71.96,"sma_20":137945.0,"sma_60":137253.33,"sma_120":130352.5},{"date":"2025-11-04","open":147044,"high":147044,"low":138661,"close":138661,"volume":53828,"rsi_14":58.32,"sma_20":138520.0,"sma_60":137643.33,"sma_120":130765.0},{"date":"2025-11-05","open":136734,"high":136926,"low":131338,"close":135385,"volume":31915,"rsi_14":52.36,"sma_20":138965.0,"sma_60":137855.0,"sma_120":131115.83},{"date":"2025-11-06","open":137890,"high":144828,"low":133554,"close":141648,"volume":41434,"rsi_14":61.38,"sma_20":139545.0,"sma_60":138156.67,"sma_120":131446.67},{"date":"2025-11-07","open":139625,"high":141166,"low":133939,"close":136348,"volume":26594,"rsi_14":48.27,"sma_20":139900.0,"sma_60":138341.67,"sma_120":131704.17},{"date":"2025-11-10","open":142997,"high":153404,"low":142997,"close":149357,"volume":129370,"rsi_14":63.19,"sma_20":141100.0,"sma_60":138806.67,"sma_120":132104.17},{"date":"2025-11-11","open":150513,"high":150995,"low":144250,"close":149839,"volume":70828,"rsi_14":64.08,"sma_20":142325.0,"sma_60":139310.0,"sma_120":132516.67},{"date":"2025-11-12","open":150802,"high":162558,"low":147430,"close":160631,"volume":130101,"rsi_14":71.51,"sma_20":143940.0,"sma_60":139913.33,"sma_120":133054.17},{"date":"2025-11-13","open":158511,"high":159475,"low":153211,"close":157355,"volume":56230,"rsi_14":67.39,"sma_20":145215.0,"sma_60":140455.0,"sma_120":133571.67},{"date":"2025-11-14","open":151284,"high":153018,"low":148586,"close":149453,"volume":34954,"rsi_14":58.45,"sma_20":146295.0,"sma_60":140890.0,"sma_120":133953.33},{"date":"2025-11-17","open":149742,"high":151284,"low":145599,"close":148297,"volume":42889,"rsi_14":57.4,"sma_20":146820.0,"sma_60":141295.0,"sma_120":134311.67},{"date":"2025-11-18","open":146466,"high":147044,"low":137890,"close":138179,"volume":39764,"rsi_14":50.79,"sma_20":147075.0,"sma_60":141530.0,"sma_120":134576.67},{"date":"2025-11-19","open":139143,"high":140299,"low":134999,"close":137312,"volume":22893,"rsi_14":51.37,"sma_20":147315.0,"sma_60":141821.67,"sma_120":134843.33},{"date":"2025-11-20","open":140492,"high":142515,"low":138661,"close":141648,"volume":26971,"rsi_14":51.2,"sma_20":147885.0,"sma_60":142146.67,"sma_120":135154.17},{"date":"2025-11-21","open":135481,"high":137794,"low":134710,"close":135963,"volume":14439,"rsi_14":42.74,"sma_20":148055.0,"sma_60":142371.67,"sma_120":135440.83},{"date":"2025-11-24","open":138854,"high":143286,"low":134999,"close":138854,"volume":41700,"rsi_14":50.13,"sma_20":148160.0,"sma_60":142536.67,"sma_120":135749.17},{"date":"2025-11-25","open":141263,"high":141552,"low":133939,"close":134807,"volume":31471,"rsi_14":49.62,"sma_20":148040.0,"sma_60":142648.33,"sma_120":135987.5},{"date":"2025-11-26","open":136059,"high":136059,"low":132012,"close":134999,"volume":29108,"rsi_14":45.25,"sma_20":147945.0,"sma_60":142785.0,"sma_120":136223.33},{"date":"2025-11-27","open":135385,"high":138179,"low":134999,"close":136059,"volume":18918,"rsi_14":49.78,"sma_20":148000.0,"sma_60":142765.0,"sma_120":136528.33},{"date":"2025-11-28","open":136541,"high":137697,"low":134517,"close":134807,"volume":18136,"rsi_14":36.54,"sma_20":147750.0,"sma_60":142613.33,"sma_120":136712.5},{"date":"2025-12-01","open":135963,"high":136156,"low":132879,"close":133554,"volume":17762,"rsi_14":35.15,"sma_20":147010.0,"sma_60":142411.67,"sma_120":136859.17},{"date":"2025-12-02","open":134517,"high":137023,"low":133747,"close":136541,"volume":20417,"rsi_14":24.39,"sma_20":146900.0,"sma_60":142398.33,"sma_120":136949.17},{"date":"2025-12-03","open":138757,"high":145599,"low":137505,"close":141455,"volume":33213,"rsi_14":33.66,"sma_20":147215.0,"sma_60":142520.0,"sma_120":137144.17},{"date":"2025-12-04","open":141455,"high":141937,"low":137505,"close":138179,"volume":13655,"rsi_14":37.2,"sma_20":147035.0,"sma_60":142635.0,"sma_120":137289.17},{"date":"2025-12-05","open":138950,"high":139143,"low":136734,"close":138757,"volume":12076,"rsi_14":39.02,"sma_20":147160.0,"sma_60":142750.0,"sma_120":137477.5},{"date":"2025-12-08","open":140203,"high":140203,"low":135674,"close":137216,"volume":13615,"rsi_14":48.62,"sma_20":146530.0,"sma_60":142740.0,"sma_120":137697.5},{"date":"2025-12-09","open":137986,"high":137986,"low":135963,"close":137216,"volume":11140,"rsi_14":49.86,"sma_20":145875.0,"sma_60":142675.0,"sma_120":137907.5},{"date":"2025-12-10","open":138179,"high":138179,"low":134903,"close":135385,"volume":13663,"rsi_14":40.06,"sma_20":144565.0,"sma_60":142486.67,"sma_120":138087.5},{"date":"2025-12-11","open":136059,"high":138950,"low":135481,"close":135481,"volume":14205,"rsi_14":49.07,"sma_20":143430.0,"sma_60":142340.0,"sma_120":138267.5},{"date":"2025-12-12","open":137023,"high":140781,"low":136734,"close":140395,"volume":21033,"rsi_14":52.76,"sma_20":142960.0,"sma_60":142346.67,"sma_120":138500.83},{"date":"2025-12-15","open":136734,"high":140395,"low":136734,"close":139239,"volume":16941,"rsi_14":58.85,"sma_20":142490.0,"sma_60":142211.67,"sma_120":138715.83},{"date":"2025-12-16","open":139239,"high":140877,"low":136348,"close":136830,"volume":25207,"rsi_14":53.36,"sma_20":142420.0,"sma_60":142126.67,"sma_120":138895.83},{"date":"2025-12-17","open":137312,"high":139721,"low":132205,"close":137697,"volume":19255,"rsi_14":53.02,"sma_20":142440.0,"sma_60":142103.33,"sma_120":139084.17},{"date":"2025-12-18","open":135096,"high":138757,"low":134517,"close":137023,"volume":14429,"rsi_14":54.18,"sma_20":142200.0,"sma_60":142040.0,"sma_120":139253.33},{"date":"2025-12-19","open":136830,"high":138950,"low":136059,"close":137697,"volume":14083,"rsi_14":57.99,"sma_20":142290.0,"sma_60":141996.67,"sma_120":139470.0},{"date":"2025-12-22","open":137986,"high":138468,"low":134999,"close":137023,"volume":13547,"rsi_14":51.02,"sma_20":142195.0,"sma_60":141933.33,"sma_120":139678.33},{"date":"2025-12-23","open":138372,"high":139432,"low":136830,"close":137216,"volume":15059,"rsi_14":38.78,"sma_20":142320.0,"sma_60":141930.0,"sma_120":139856.67},{"date":"2025-12-24","open":137697,"high":138179,"low":136348,"close":137794,"volume":11955,"rsi_14":48.81,"sma_20":142465.0,"sma_60":142071.67,"sma_120":140005.0},{"date":"2025-12-26","open":139143,"high":140588,"low":135963,"close":136348,"volume":18458,"rsi_14":42.94,"sma_20":142480.0,"sma_60":142243.33,"sma_120":140183.33},{"date":"2025-12-29","open":136348,"high":138757,"low":134903,"close":137794,"volume":14473,"rsi_14":51.7,"sma_20":142635.0,"sma_60":142433.33,"sma_120":140350.83},{"date":"2025-12-30","open":137119,"high":143768,"low":127387,"close":129218,"volume":44020,"rsi_14":34.34,"sma_20":142410.0,"sma_60":142455.0,"sma_120":140484.17},{"date":"2026-01-02","open":131241,"high":131241,"low":126616,"close":127965,"volume":30620,"rsi_14":35.14,"sma_20":141965.0,"sma_60":142461.67,"sma_120":140605.0},{"date":"2026-01-05","open":127869,"high":129796,"low":125749,"close":127676,"volume":31586,"rsi_14":34.48,"sma_20":141250.0,"sma_60":142476.67,"sma_120":140525.83},{"date":"2026-01-06","open":128158,"high":130278,"low":127483,"close":129892,"volume":37745,"rsi_14":26.61,"sma_20":140820.0,"sma_60":142466.67,"sma_120":140262.5},{"date":"2026-01-07","open":131241,"high":131723,"low":128061,"close":128640,"volume":18091,"rsi_14":26.5,"sma_20":140295.0,"sma_60":142451.67,"sma_120":140020.0},{"date":"2026-01-08","open":129121,"high":129507,"low":125074,"close":125074,"volume":22298,"rsi_14":25.2,"sma_20":139665.0,"sma_60":142431.67,"sma_120":139755.0},{"date":"2026-01-09","open":126231,"high":126231,"low":123629,"close":124592,"volume":14292,"rsi_14":21.9,"sma_20":139010.0,"sma_60":142403.33,"sma_120":139519.17},{"date":"2026-01-12","open":125749,"high":126616,"low":124592,"close":126038,"volume":13532,"rsi_14":27.2,"sma_20":138525.0,"sma_60":142343.33,"sma_120":139300.0},{"date":"2026-01-13","open":126712,"high":126712,"low":124978,"close":126134,"volume":10878,"rsi_14":25.41,"sma_20":138040.0,"sma_60":142228.33,"sma_120":139167.5},{"date":"2026-01-14","open":127291,"high":138565,"low":124592,"close":136252,"volume":54363,"rsi_14":48.83,"sma_20":137825.0,"sma_60":142360.0,"sma_120":139175.0},{"date":"2026-01-15","open":139721,"high":145695,"low":139143,"close":145406,"volume":58272,"rsi_14":59.77,"sma_20":138145.0,"sma_60":142485.0,"sma_120":139265.0},{"date":"2026-01-16","open":144924,"high":149935,"low":144057,"close":148200,"volume":40288,"rsi_14":93.65,"sma_20":87475.0,"sma_60":79840.0,"sma_120":80013.33},{"date":"2026-01-19","open":145502,"high":149357,"low":140781,"close":142034,"volume":27387,"rsi_14":55.82,"sma_20":138960.0,"sma_60":142905.0,"sma_120":139377.5},{"date":"2026-01-20","open":143479,"high":155620,"low":140684,"close":153211,"volume":81299,"rsi_14":63.16,"sma_20":139800.0,"sma_60":143295.0,"sma_120":139522.5},{"date":"2026-01-21","open":150128,"high":151862,"low":144732,"close":145888,"volume":27882,"rsi_14":64.54,"sma_20":140225.0,"sma_60":143523.33,"sma_120":139630.0},{"date":"2026-01-22","open":145599,"high":145888,"low":140010,"close":141359,"volume":40491,"rsi_14":61.05,"sma_20":140450.0,"sma_60":143601.67,"sma_120":139687.5},{"date":"2026-01-23","open":147237,"high":165642,"low":147237,"close":159764,"volume":128390,"rsi_14":70.38,"sma_20":141620.0,"sma_60":143993.33,"sma_120":140000.0},{"date":"2026-01-26","open":158125,"high":161402,"low":155620,"close":159282,"volume":39491,"rsi_14":69.09,"sma_20":142735.0,"sma_60":144381.67,"sma_120":140290.0},{"date":"2026-01-27","open":160438,"high":164485,"low":156969,"close":163329,"volume":39706,"rsi_14":71.74,"sma_20":144135.0,"sma_60":144871.67,"sma_120":140634.17},{"date":"2026-01-28","open":163040,"high":164774,"low":154175,"close":160727,"volume":32922,"rsi_14":72.62,"sma_20":145325.0,"sma_60":145236.67,"sma_120":140958.33},{"date":"2026-01-29","open":161209,"high":172965,"low":158800,"close":172001,"volume":64007,"rsi_14":76.45,"sma_20":147545.0,"sma_60":145655.0,"sma_120":141454.17},{"date":"2026-01-30","open":171616,"high":172676,"low":167569,"close":170170,"volume":33795,"rsi_14":74.52,"sma_20":149735.0,"sma_60":146200.0,"sma_120":141921.67},{"date":"2026-02-02","open":176819,"high":177301,"low":163329,"close":166316,"volume":50604,"rsi_14":71.43,"sma_20":151740.0,"sma_60":146735.0,"sma_120":142295.0},{"date":"2026-02-03","open":173447,"high":187226,"low":172965,"close":185010,"volume":70786,"rsi_14":73.82,"sma_20":154600.0,"sma_60":147485.0,"sma_120":142820.83},{"date":"2026-02-04","open":179710,"high":182119,"low":175181,"close":181155,"volume":34128,"rsi_14":95.6,"sma_20":92910.0,"sma_60":81703.33,"sma_120":80892.5},{"date":"2026-02-05","open":179999,"high":183275,"low":176819,"close":178650,"volume":22459,"rsi_14":93.5,"sma_20":98220.0,"sma_60":83518.33,"sma_120":81754.17},{"date":"2026-02-06","open":172483,"high":174025,"low":165449,"close":171423,"volume":27350,"rsi_14":88.68,"sma_20":103160.0,"sma_60":85241.67,"sma_120":82553.33},{"date":"2026-02-09","open":177783,"high":181155,"low":175374,"close":177108,"volume":36670,"rsi_14":89.63,"sma_20":108430.0,"sma_60":87063.33,"sma_120":83407.5},{"date":"2026-02-10","open":178265,"high":184817,"low":175856,"close":181637,"volume":25188,"rsi_14":89.92,"sma_20":113810.0,"sma_60":88915.0,"sma_120":84306.67},{"date":"2026-02-11","open":182890,"high":182890,"low":176723,"close":177975,"volume":22791,"rsi_14":87.22,"sma_20":118725.0,"sma_60":90731.67,"sma_120":85184.17},{"date":"2026-02-12","open":181733,"high":191080,"low":180192,"close":187033,"volume":43319,"rsi_14":88.14,"sma_20":124110.0,"sma_60":92735.0,"sma_120":86123.33},{"date":"2026-02-13","open":207654,"high":232708,"low":200427,"close":219217,"volume":193911,"rsi_14":90.4,"sma_20":131170.0,"sma_60":95281.67,"sma_120":87339.17},{"date":"2026-02-19","open":238971,"high":239934,"low":224035,"close":231744,"volume":110344,"rsi_14":91.46,"sma_20":138945.0,"sma_60":98028.33,"sma_120":88674.17},{"date":"2026-02-20","open":238971,"high":238971,"low":216808,"close":234153,"volume":89995,"rsi_14":92.06,"sma_20":146875.0,"sma_60":100816.67,"sma_120":90045.0},{"date":"2026-02-23","open":261615,"high":262097,"low":231744,"close":245716,"volume":153918,"rsi_14":92.86,"sma_20":155350.0,"sma_60":103816.67,"sma_120":91507.5},{"date":"2026-02-24","open":234153,"high":236080,"low":214399,"close":228853,"volume":118791,"rsi_14":85.47,"sma_20":162885.0,"sma_60":106518.33,"sma_120":92831.67},{"date":"2026-02-25","open":231262,"high":234635,"low":217290,"close":224517,"volume":119593,"rsi_14":71.54,"sma_20":198010.0,"sma_60":160650.0,"sma_120":151649.17},{"date":"2026-02-26","open":223072,"high":227408,"low":215363,"close":224517,"volume":76644,"rsi_14":76.23,"sma_20":177500.0,"sma_60":111743.33,"sma_120":95410.83},{"date":"2026-02-27","open":220663,"high":221626,"low":213917,"close":217290,"volume":52214,"rsi_14":65.08,"sma_20":204195.0,"sma_60":163603.33,"sma_120":153184.17},{"date":"2026-03-03","open":203800,"high":208136,"low":193200,"close":193200,"volume":84308,"rsi_14":55.15,"sma_20":205880.0,"sma_60":164613.33,"sma_120":153613.33},{"date":"2026-03-04","open":180770,"high":187708,"low":162076,"close":163522,"volume":86257,"rsi_14":47.59,"sma_20":205440.0,"sma_60":165131.67,"sma_120":153771.67},{"date":"2026-03-05","open":180288,"high":188286,"low":175952,"close":181830,"volume":62232,"rsi_14":51.34,"sma_20":206045.0,"sma_60":165915.0,"sma_120":154156.67},{"date":"2026-03-06","open":178265,"high":189153,"low":176819,"close":186937,"volume":39253,"rsi_14":51.5,"sma_20":207115.0,"sma_60":166701.67,"sma_120":154610.83},{"date":"2026-03-09","open":168629,"high":174796,"low":163907,"close":173832,"volume":29915,"rsi_14":48.89,"sma_20":206535.0,"sma_60":167318.33,"sma_120":154976.67},{"date":"2026-03-10","open":183853,"high":184624,"low":176337,"close":179614,"volume":41252,"rsi_14":47.97,"sma_20":206455.0,"sma_60":168025.0,"sma_120":155387.5},{"date":"2026-03-11","open":205245,"high":205727,"low":190791,"close":193682,"volume":73673,"rsi_14":42.27,"sma_20":207235.0,"sma_60":169001.67,"sma_120":155870.83},{"date":"2026-03-12","open":203800,"high":207895,"low":197536,"close":205727,"volume":60847,"rsi_14":42.1,"sma_20":209015.0,"sma_60":170186.67,"sma_120":156430.83},{"date":"2026-03-13","open":197536,"high":203800,"low":195609,"close":199464,"volume":32826,"rsi_14":39.7,"sma_20":210175.0,"sma_60":171295.0,"sma_120":156890.83},{"date":"2026-03-16","open":198500,"high":198500,"low":189924,"close":192429,"volume":27373,"rsi_14":33.74,"sma_20":210735.0,"sma_60":133891.67,"sma_120":106000.83},{"date":"2026-03-17","open":198018,"high":200427,"low":192333,"close":192333,"volume":17203,"rsi_14":37.59,"sma_20":211480.0,"sma_60":135955.0,"sma_120":106969.17},{"date":"2026-03-18","open":195609,"high":202354,"low":194164,"close":200909,"volume":35209,"rsi_14":42.2,"sma_20":212200.0,"sma_60":138165.0,"sma_120":108015.0},{"date":"2026-03-19","open":195127,"high":203318,"low":192718,"close":199464,"volume":29041,"rsi_14":41.8,"sma_20":211175.0,"sma_60":140346.67,"sma_120":109055.83},{"date":"2026-03-20","open":204282,"high":205245,"low":199464,"close":201391,"volume":23471,"rsi_14":44.61,"sma_20":209600.0,"sma_60":142568.33,"sma_120":110115.0},{"date":"2026-03-23","open":194646,"high":194646,"low":190695,"close":192237,"volume":23148,"rsi_14":49.64,"sma_20":207425.0,"sma_60":144631.67,"sma_120":111098.33},{"date":"2026-03-24","open":198018,"high":198500,"low":189346,"close":194646,"volume":16301,"rsi_14":64.78,"sma_20":204775.0,"sma_60":146733.33,"sma_120":112095.83},{"date":"2026-03-25","open":197536,"high":204763,"low":197055,"close":202354,"volume":26856,"rsi_14":60.83,"sma_20":203400.0,"sma_60":148961.67,"sma_120":113170.0},{"date":"2026-03-26","open":202354,"high":202354,"low":192622,"close":194164,"volume":16023,"rsi_14":53.69,"sma_20":201825.0,"sma_60":151063.33,"sma_120":114180.0},{"date":"2026-03-27","open":190406,"high":201391,"low":189539,"close":198500,"volume":29147,"rsi_14":63.85,"sma_20":200475.0,"sma_60":153231.67,"sma_120":115220.83},{"date":"2026-03-30","open":195500,"high":197400,"low":191500,"close":193100,"volume":17029,"rsi_14":53.37,"sma_20":198855.0,"sma_60":155185.0,"sma_120":116161.67},{"date":"2026-03-31","open":190600,"high":191000,"low":184000,"close":184400,"volume":25868,"rsi_14":41.11,"sma_20":198050.0,"sma_60":157003.33,"sma_120":117015.0},{"date":"2026-04-01","open":191500,"high":199400,"low":191400,"close":198600,"volume":16029,"rsi_14":42.17,"sma_20":199495.0,"sma_60":159035.0,"sma_120":117990.83},{"date":"2026-04-02","open":198600,"high":201500,"low":184800,"close":185600,"volume":23033,"rsi_14":39.47,"sma_20":199340.0,"sma_60":160838.33,"sma_120":118866.67},{"date":"2026-04-03","open":189300,"high":191700,"low":186500,"close":187500,"volume":14869,"rsi_14":43.66,"sma_20":199015.0,"sma_60":162650.0,"sma_120":119760.83},{"date":"2026-04-06","open":187600,"high":190000,"low":182500,"close":185100,"volume":14615,"rsi_14":42.64,"sma_20":199250.0,"sma_60":164420.0,"sma_120":120633.33},{"date":"2026-04-07","open":186100,"high":191000,"low":183000,"close":184700,"volume":10843,"rsi_14":36.78,"sma_20":199165.0,"sma_60":166176.67,"sma_120":121500.0},{"date":"2026-04-08","open":192300,"high":209000,"low":192300,"close":208500,"volume":30124,"rsi_14":50.67,"sma_20":199540.0,"sma_60":168331.67,"sma_120":122570.83},{"date":"2026-04-09","open":205000,"high":208500,"low":201000,"close":204500,"volume":13974,"rsi_14":48.03,"sma_20":199090.0,"sma_60":170421.67,"sma_120":123608.33},{"date":"2026-04-10","open":209000,"high":209500,"low":202000,"close":203500,"volume":13972,"rsi_14":51.89,"sma_20":198915.0,"sma_60":172506.67,"sma_120":124649.17},{"date":"2026-04-13","open":197200,"high":203500,"low":196900,"close":202000,"volume":8797,"rsi_14":50.0,"sma_20":199030.0,"sma_60":174525.0,"sma_120":125684.17},{"date":"2026-04-14","open":207000,"high":211000,"low":204500,"close":206500,"volume":74951,"rsi_14":48.27,"sma_20":199375.0,"sma_60":176526.67,"sma_120":126759.17},{"date":"2026-04-15","open":211500,"high":211500,"low":205500,"close":209000,"volume":14932,"rsi_14":53.93,"sma_20":199400.0,"sma_60":178570.0,"sma_120":127855.83},{"date":"2026-04-16","open":209500,"high":212000,"low":207500,"close":208500,"volume":16355,"rsi_14":51.37,"sma_20":199475.0,"sma_60":180606.67,"sma_120":128945.0},{"date":"2026-04-17","open":210500,"high":210500,"low":205500,"close":208500,"volume":7269,"rsi_14":59.82,"sma_20":199450.0,"sma_60":182665.0,"sma_120":130031.67},{"date":"2026-04-20","open":205000,"high":205500,"low":202500,"close":204000,"volume":10967,"rsi_14":63.21,"sma_20":199675.0,"sma_60":184658.33,"sma_120":131076.67},{"date":"2026-04-21","open":206000,"high":206000,"low":199800,"close":202000,"volume":26162,"rsi_14":52.74,"sma_20":199675.0,"sma_60":186600.0,"sma_120":132109.17},{"date":"2026-04-22","open":202000,"high":205000,"low":199400,"close":205000,"volume":13291,"rsi_14":68.65,"sma_20":199425.0,"sma_60":188570.0,"sma_120":133160.0},{"date":"2026-04-23","open":207000,"high":208500,"low":198500,"close":203000,"volume":15889,"rsi_14":64.88,"sma_20":199500.0,"sma_60":190508.33,"sma_120":134191.67},{"date":"2026-04-24","open":202500,"high":204000,"low":199900,"close":201000,"volume":27657,"rsi_14":65.38,"sma_20":199250.0,"sma_60":192408.33,"sma_120":135205.0},{"date":"2026-04-27","open":202500,"high":208000,"low":201000,"close":204500,"volume":19311,"rsi_14":68.07,"sma_20":199820.0,"sma_60":194380.0,"sma_120":136253.33},{"date":"2026-04-28","open":206000,"high":206500,"low":201000,"close":202000,"volume":12412,"rsi_14":40.3,"sma_20":200700.0,"sma_60":201543.33,"sma_120":173390.0},{"date":"2026-04-29","open":203500,"high":203500,"low":199900,"close":201000,"volume":10204,"rsi_14":44.26,"sma_20":200820.0,"sma_60":201596.67,"sma_120":173234.17},{"date":"2026-04-30","open":201000,"high":203500,"low":197100,"close":197100,"volume":10532,"rsi_14":26.1,"sma_20":204605.0,"sma_60":200870.0,"sma_120":199426.67},{"date":"2026-05-04","open":202500,"high":212000,"low":198700,"close":206500,"volume":27792,"rsi_14":55.45,"sma_20":202345.0,"sma_60":202825.0,"sma_120":174780.0},{"date":"2026-05-06","open":216000,"high":216000,"low":205000,"close":212500,"volume":53798,"rsi_14":57.01,"sma_20":203715.0,"sma_60":203166.67,"sma_120":175325.83},{"date":"2026-05-07","open":211500,"high":211500,"low":199100,"close":205000,"volume":27186,"rsi_14":45.82,"sma_20":204730.0,"sma_60":203450.0,"sma_120":175855.0},{"date":"2026-05-08","open":199900,"high":204000,"low":199500,"close":201000,"volume":16197,"rsi_14":42.69,"sma_20":204355.0,"sma_60":203710.0,"sma_120":176238.33},{"date":"2026-05-11","open":203500,"high":204000,"low":196900,"close":197800,"volume":21911,"rsi_14":40.18,"sma_20":204020.0,"sma_60":204041.67,"sma_120":176590.83},{"date":"2026-05-12","open":200000,"high":200500,"low":180100,"close":186500,"volume":39857,"rsi_14":35.73,"sma_20":203170.0,"sma_60":204086.67,"sma_120":176755.83},{"date":"2026-05-13","open":184800,"high":187900,"low":181100,"close":184000,"volume":15729,"rsi_14":35.44,"sma_20":202270.0,"sma_60":204011.67,"sma_120":176928.33},{"date":"2026-05-14","open":188300,"high":191200,"low":186000,"close":188800,"volume":12349,"rsi_14":37.26,"sma_20":201385.0,"sma_60":204080.0,"sma_120":177209.17},{"date":"2026-05-15","open":192500,"high":193800,"low":176000,"close":180600,"volume":41072,"rsi_14":33.95,"sma_20":199965.0,"sma_60":203855.0,"sma_120":177431.67},{"date":"2026-05-18","open":179700,"high":193900,"low":170000,"close":186600,"volume":51039,"rsi_14":40.24,"sma_20":198870.0,"sma_60":203173.33,"sma_120":177791.67},{"date":"2026-05-19","open":182800,"high":185900,"low":174200,"close":174400,"volume":14896,"rsi_14":31.76,"sma_20":197165.0,"sma_60":202071.67,"sma_120":178057.5},{"date":"2026-05-20","open":174000,"high":175000,"low":166500,"close":169900,"volume":14128,"rsi_14":31.01,"sma_20":195460.0,"sma_60":200853.33,"sma_120":178248.33},{"date":"2026-05-21","open":173300,"high":183400,"low":173300,"close":180100,"volume":9331,"rsi_14":38.85,"sma_20":194365.0,"sma_60":199605.0,"sma_120":178573.33},{"date":"2026-05-22","open":181200,"high":188900,"low":181200,"close":185100,"volume":10447,"rsi_14":43.67,"sma_20":193370.0,"sma_60":198731.67,"sma_120":178915.0},{"date":"2026-05-26","open":187800,"high":191900,"low":179600,"close":180900,"volume":16586,"rsi_14":35.71,"sma_20":192265.0,"sma_60":197863.33,"sma_120":179256.67},{"date":"2026-05-27","open":184000,"high":184800,"low":176600,"close":178700,"volume":18062,"rsi_14":30.3,"sma_20":191150.0,"sma_60":196958.33,"sma_120":179578.33},{"date":"2026-05-28","open":178500,"high":178500,"low":165300,"close":173500,"volume":21687,"rsi_14":31.14,"sma_20":189600.0,"sma_60":196091.67,"sma_120":179847.5},{"date":"2026-05-29","open":174000,"high":175400,"low":168500,"close":172000,"volume":13105,"rsi_14":32.1,"sma_20":188100.0,"sma_60":195616.67,"sma_120":180115.0},{"date":"2026-06-01","open":170600,"high":174900,"low":166500,"close":170200,"volume":16640,"rsi_14":32.66,"sma_20":186560.0,"sma_60":195625.0,"sma_120":180378.33},{"date":"2026-06-02","open":170000,"high":179900,"low":168500,"close":179900,"volume":29871,"rsi_14":45.77,"sma_20":185700.0,"sma_60":195478.33,"sma_120":180696.67},{"date":"2026-06-04","open":178000,"high":188900,"low":178000,"close":188400,"volume":21744,"rsi_14":52.62,"sma_20":184795.0,"sma_60":195385.0,"sma_120":181043.33},{"date":"2026-06-05","open":215000,"high":222000,"low":193300,"close":194600,"volume":105162,"rsi_14":53.4,"sma_20":183900.0,"sma_60":195621.67,"sma_120":181470.0},{"date":"2026-06-08","open":173500,"high":178700,"low":166100,"close":166900,"volume":49942,"rsi_14":43.47,"sma_20":181995.0,"sma_60":195296.67,"sma_120":181660.83},{"date":"2026-06-09","open":169500,"high":173400,"low":165000,"close":171400,"volume":20387,"rsi_14":42.65,"sma_20":180515.0,"sma_60":194803.33,"sma_120":181902.5},{"date":"2026-06-10","open":165900,"high":174400,"low":164000,"close":168200,"volume":16485,"rsi_14":46.72,"sma_20":179035.0,"sma_60":194048.33,"sma_120":182117.5},{"date":"2026-06-11","open":163000,"high":172300,"low":162400,"close":169300,"volume":14372,"rsi_14":49.67,"sma_20":178175.0,"sma_60":193420.0,"sma_120":182357.5},{"date":"2026-06-12","open":175700,"high":187400,"low":173900,"close":187000,"volume":28662,"rsi_14":53.5,"sma_20":178325.0,"sma_60":193208.33,"sma_120":182744.17},{"date":"2026-06-15","open":189900,"high":194900,"low":179200,"close":182700,"volume":56386,"rsi_14":48.77,"sma_20":178020.0,"sma_60":192926.67,"sma_120":183052.5},{"date":"2026-06-16","open":184000,"high":193100,"low":181400,"close":193100,"volume":25577,"rsi_14":55.87,"sma_20":178645.0,"sma_60":192670.0,"sma_120":183457.5},{"date":"2026-06-17","open":192500,"high":196100,"low":188200,"close":192500,"volume":15346,"rsi_14":48.49,"sma_20":183415.0,"sma_60":191271.67,"sma_120":186403.33},{"date":"2026-06-18","open":193000,"high":196500,"low":187200,"close":187200,"volume":15289,"rsi_14":56.68,"sma_20":179580.0,"sma_60":192065.0,"sma_120":184247.5},{"date":"2026-06-19","open":190600,"high":190600,"low":173000,"close":179600,"volume":24965,"rsi_14":53.5,"sma_20":180065.0,"sma_60":191733.33,"sma_120":184559.17},{"date":"2026-06-22","open":176700,"high":176700,"low":167200,"close":170500,"volume":15467,"rsi_14":50.13,"sma_20":179585.0,"sma_60":191208.33,"sma_120":184789.17},{"date":"2026-06-23","open":174400,"high":175700,"low":163000,"close":164700,"volume":22439,"rsi_14":43.21,"sma_20":178565.0,"sma_60":190453.33,"sma_120":184976.67},{"date":"2026-06-24","open":160200,"high":167800,"low":160200,"close":162500,"volume":9595,"rsi_14":37.75,"sma_20":177645.0,"sma_60":189803.33,"sma_120":185144.17},{"date":"2026-06-25","open":162500,"high":171800,"low":162500,"close":164400,"volume":9490,"rsi_14":35.11,"sma_20":176930.0,"sma_60":189110.0,"sma_120":185322.5},{"date":"2026-06-26","open":166000,"high":166000,"low":155000,"close":157600,"volume":19046,"rsi_14":44.22,"sma_20":176135.0,"sma_60":188518.33,"sma_120":185456.67},{"date":"2026-06-29","open":155500,"high":168300,"low":155500,"close":165400,"volume":11784,"rsi_14":46.42,"sma_20":175805.0,"sma_60":188201.67,"sma_120":185643.33},{"date":"2026-06-30","open":168000,"high":168000,"low":160600,"close":161800,"volume":12377,"rsi_14":46.2,"sma_20":175385.0,"sma_60":187588.33,"sma_120":185874.17},{"date":"2026-07-01","open":163900,"high":166200,"low":160900,"close":163900,"volume":10011,"rsi_14":46.83,"sma_20":174585.0,"sma_60":187226.67,"sma_120":186133.33},{"date":"2026-07-02","open":160000,"high":164800,"low":156800,"close":159300,"volume":13067,"rsi_14":30.79,"sma_20":173130.0,"sma_60":186756.67,"sma_120":186356.67},{"date":"2026-07-03","open":160400,"high":171700,"low":156600,"close":171200,"volume":14080,"rsi_14":42.79,"sma_20":171960.0,"sma_60":186525.0,"sma_120":186660.0},{"date":"2026-07-06","open":173800,"high":179000,"low":169400,"close":177600,"volume":12556,"rsi_14":39.76,"sma_20":172495.0,"sma_60":186406.67,"sma_120":187027.5},{"date":"2026-07-07","open":173200,"high":175800,"low":159500,"close":162400,"volume":13305,"rsi_14":33.33,"sma_20":172045.0,"sma_60":185638.33,"sma_120":187299.17},{"date":"2026-07-08","open":152400,"high":163900,"low":152300,"close":154000,"volume":16109,"rsi_14":32.23,"sma_20":171335.0,"sma_60":184796.67,"sma_120":187505.0},{"date":"2026-07-09","open":148400,"high":154200,"low":146200,"close":148000,"volume":16258,"rsi_14":32.79,"sma_20":170270.0,"sma_60":183871.67,"sma_120":187648.33},{"date":"2026-07-10","open":148200,"high":159900,"low":148200,"close":156900,"volume":11418,"rsi_14":42.58,"sma_20":168765.0,"sma_60":183120.0,"sma_120":187865.0},{"date":"2026-07-13","open":156900,"high":161000,"low":149100,"close":151500,"volume":13240,"rsi_14":42.76,"sma_20":167205.0,"sma_60":182203.33,"sma_120":187949.17},{"date":"2026-07-14","open":149900,"high":155200,"low":145300,"close":149700,"volume":12811,"rsi_14":42.95,"sma_20":165035.0,"sma_60":181215.0,"sma_120":187939.17},{"date":"2026-07-15","open":151200,"high":154800,"low":148800,"close":149400,"volume":14376,"rsi_14":41.59,"sma_20":162880.0,"sma_60":180230.0,"sma_120":187902.5},{"date":"2026-07-16","open":148900,"high":150600,"low":145700,"close":149400,"volume":8144,"rsi_14":45.02,"sma_20":160990.0,"sma_60":179245.0,"sma_120":187919.17},{"date":"2026-07-20","open":147000,"high":147000,"low":139300,"close":141000,"volume":12389,"rsi_14":35.3,"sma_20":159060.0,"sma_60":178195.0,"sma_120":187769.17},{"date":"2026-07-21","open":139000,"high":144000,"low":138200,"close":142700,"volume":6427,"rsi_14":38.22,"sma_20":157670.0,"sma_60":177206.67,"sma_120":187696.67},{"date":"2026-07-22","open":144700,"high":149500,"low":142900,"close":142900,"volume":7119,"rsi_14":36.74,"sma_20":156580.0,"sma_60":176171.67,"sma_120":187665.0},{"date":"2026-07-23","open":142100,"high":147800,"low":142100,"close":147800,"volume":6651,"rsi_14":42.77,"sma_20":155845.0,"sma_60":175251.67,"sma_120":187515.0},{"date":"2026-07-24","open":146800,"high":149100,"low":141500,"close":142600,"volume":5835,"rsi_14":30.36,"sma_20":154755.0,"sma_60":174278.33,"sma_120":187325.83},{"date":"2026-07-27","open":144700,"high":148000,"low":143400,"close":146400,"volume":5116,"rsi_14":27.78,"sma_20":154195.0,"sma_60":173310.0,"sma_120":187133.33},{"date":"2026-07-28","open":141300,"high":143800,"low":132900,"close":133700,"volume":10343,"rsi_14":28.8,"sma_20":152610.0,"sma_60":172171.67,"sma_120":186857.5},{"date":"2026-07-29","open":134300,"high":138000,"low":121000,"close":128000,"volume":23181,"rsi_14":30.0,"sma_20":150920.0,"sma_60":170955.0,"sma_120":186436.67},{"date":"2026-07-30","open":119300,"high":136500,"low":119300,"close":130100,"volume":14717,"rsi_14":35.35,"sma_20":149230.0,"sma_60":169838.33,"sma_120":186049.17},{"date":"2026-07-31","open":138500,"high":141100,"low":131500,"close":140300,"volume":10679,"rsi_14":36.7,"sma_20":148280.0,"sma_60":168735.0,"sma_120":185780.0},{"date":"2026-08-03","open":140000,"high":144000,"low":136000,"close":140500,"volume":6020,"rsi_14":40.38,"sma_20":146745.0,"sma_60":167535.0,"sma_120":185350.83},{"date":"2026-08-04","open":140800,"high":144300,"low":140400,"close":142500,"volume":4016,"rsi_14":43.73,"sma_20":144990.0,"sma_60":166493.33,"sma_120":184971.67},{"date":"2026-08-05","open":145700,"high":148900,"low":143300,"close":147100,"volume":5233,"rsi_14":48.14,"sma_20":144225.0,"sma_60":165595.0,"sma_120":184652.5},{"date":"2026-08-06","open":145700,"high":154000,"low":145600,"close":153000,"volume":14333,"rsi_14":52.66,"sma_20":144175.0,"sma_60":164848.33,"sma_120":184445.0},{"date":"2026-08-07","open":156700,"high":156700,"low":147100,"close":151400,"volume":7480,"rsi_14":58.55,"sma_20":144345.0,"sma_60":164263.33,"sma_120":184175.0},{"date":"2026-08-10","open":156000,"high":156000,"low":149300,"close":150100,"volume":4638,"rsi_14":56.13,"sma_20":144005.0,"sma_60":163698.33,"sma_120":183855.0},{"date":"2026-08-11","open":151400,"high":156000,"low":150000,"close":155100,"volume":8472,"rsi_14":59.36,"sma_20":144185.0,"sma_60":163136.67,"sma_120":183608.33},{"date":"2026-08-12","open":154000,"high":159900,"low":154000,"close":158900,"volume":10693,"rsi_14":58.66,"sma_20":144645.0,"sma_60":162775.0,"sma_120":183315.0},{"date":"2026-08-13","open":160000,"high":163500,"low":158200,"close":159400,"volume":9038,"rsi_14":64.14,"sma_20":145145.0,"sma_60":162321.67,"sma_120":182747.5},{"date":"2026-08-14","open":162300,"high":168000,"low":160000,"close":166100,"volume":16041,"rsi_14":65.81,"sma_20":145980.0,"sma_60":162183.33,"sma_120":182127.5},{"date":"2026-08-18","open":166100,"high":167000,"low":161000,"close":161500,"volume":7111,"rsi_14":75.65,"sma_20":147005.0,"sma_60":162043.33,"sma_120":181448.33},{"date":"2026-08-19","open":154100,"high":161500,"low":154000,"close":156600,"volume":4934,"rsi_14":76.78,"sma_20":147700.0,"sma_60":161651.67,"sma_120":180628.33},{"date":"2026-08-20","open":158800,"high":165800,"low":158700,"close":162400,"volume":6703,"rsi_14":78.28,"sma_20":148675.0,"sma_60":161273.33,"sma_120":180002.5},{"date":"2026-08-21","open":160700,"high":161500,"low":157100,"close":158800,"volume":4965,"rsi_14":68.32,"sma_20":149225.0,"sma_60":160905.0,"sma_120":179384.17},{"date":"2026-08-24","open":158900,"high":158900,"low":154600,"close":155100,"volume":5169,"rsi_14":63.52,"sma_20":149850.0,"sma_60":160511.67,"sma_120":178735.0},{"date":"2026-08-25","open":156700,"high":156900,"low":150500,"close":156000,"volume":7318,"rsi_14":62.76,"sma_20":150330.0,"sma_60":160220.0,"sma_120":178155.83},{"date":"2026-08-26","open":156000,"high":158800,"low":152900,"close":158800,"volume":3256,"rsi_14":61.45,"sma_20":151585.0,"sma_60":160000.0,"sma_120":177808.33},{"date":"2026-08-27","open":159900,"high":161000,"low":154600,"close":155200,"volume":3882,"rsi_14":52.25,"sma_20":152945.0,"sma_60":159750.0,"sma_120":177687.5},{"date":"2026-08-28","open":156100,"high":156100,"low":152200,"close":154900,"volume":4526,"rsi_14":53.68,"sma_20":154185.0,"sma_60":159333.33,"sma_120":177405.83},{"date":"2026-08-31","open":154300,"high":156400,"low":149600,"close":156400,"volume":3717,"rsi_14":56.6,"sma_20":154990.0,"sma_60":158800.0,"sma_120":177092.5},{"date":"2026-09-01","open":154700,"high":156400,"low":153100,"close":154000,"volume":3037,"rsi_14":48.78,"sma_20":155665.0,"sma_60":158123.33,"sma_120":176872.5},{"date":"2026-09-02","open":152900,"high":153800,"low":149600,"close":151000,"volume":3557,"rsi_14":41.08,"sma_20":156090.0,"sma_60":157858.33,"sma_120":176577.5},{"date":"2026-09-03","open":151300,"high":153300,"low":148800,"close":149500,"volume":5034,"rsi_14":39.07,"sma_20":156210.0,"sma_60":157493.33,"sma_120":176148.33},{"date":"2026-09-04","open":150400,"high":154800,"low":146700,"close":148000,"volume":6462,"rsi_14":27.43,"sma_20":155960.0,"sma_60":157156.67,"sma_120":175602.5},{"date":"2026-09-07","open":149300,"high":151000,"low":147500,"close":147700,"volume":7184,"rsi_14":30.73,"sma_20":155775.0,"sma_60":156796.67,"sma_120":175108.33},{"date":"2026-09-08","open":149200,"high":150400,"low":147000,"close":147300,"volume":5925,"rsi_14":35.14,"sma_20":155635.0,"sma_60":156135.0,"sma_120":174671.67},{"date":"2026-09-09","open":148400,"high":148900,"low":145200,"close":147700,"volume":9806,"rsi_14":21.62,"sma_20":155265.0,"sma_60":155551.67,"sma_120":174239.17},{"date":"2026-09-10","open":147700,"high":149900,"low":143500,"close":147000,"volume":18938,"rsi_14":24.35,"sma_20":154670.0,"sma_60":154783.33,"sma_120":173726.67},{"date":"2026-09-11","open":146100,"high":150400,"low":143800,"close":148300,"volume":6725,"rsi_14":33.5,"sma_20":154115.0,"sma_60":154046.67,"sma_120":173237.5},{"date":"2026-09-14","open":148000,"high":149800,"low":145000,"close":147200,"volume":4151,"rsi_14":28.85,"sma_20":153170.0,"sma_60":153380.0,"sma_120":172722.5},{"date":"2026-09-15","open":149700,"high":149700,"low":143900,"close":145800,"volume":3295,"rsi_14":16.49,"sma_20":152385.0,"sma_60":152816.67,"sma_120":172275.0},{"date":"2026-09-16","open":145900,"high":146300,"low":141500,"close":143000,"volume":4951,"rsi_14":17.2,"sma_20":151705.0,"sma_60":152358.33,"sma_120":171783.33},{"date":"2026-09-17","open":144700,"high":144700,"low":140400,"close":141900,"volume":8417,"rsi_14":16.49,"sma_20":150680.0,"sma_60":151978.33,"sma_120":171215.83},{"date":"2026-09-18","open":140900,"high":144400,"low":140200,"close":140300,"volume":5672,"rsi_14":8.72,"sma_20":149755.0,"sma_60":151608.33,"sma_120":170705.83},{"date":"2026-09-21","open":140300,"high":143300,"low":139900,"close":140900,"volume":6195,"rsi_14":12.99,"sma_20":149045.0,"sma_60":151216.67,"sma_120":170163.33},{"date":"2026-09-22","open":140500,"high":142500,"low":138000,"close":139100,"volume":6962,"rsi_14":13.94,"sma_20":148200.0,"sma_60":150908.33,"sma_120":169713.33},{"date":"2026-09-23","open":139600,"high":139600,"low":137200,"close":137900,"volume":6657,"rsi_14":14.2,"sma_20":147155.0,"sma_60":150450.0,"sma_120":169325.83},{"date":"2026-09-28","open":138500,"high":142500,"low":136600,"close":140200,"volume":7113,"rsi_14":27.06,"sma_20":146405.0,"sma_60":150090.0,"sma_120":168839.17},{"date":"2026-09-29","open":140500,"high":141300,"low":138200,"close":140500,"volume":4989,"rsi_14":28.82,"sma_20":145685.0,"sma_60":149700.0,"sma_120":168463.33},{"date":"2026-09-30","open":141200,"high":141200,"low":138600,"close":139300,"volume":11064,"rsi_14":27.53,"sma_20":144830.0,"sma_60":149366.67,"sma_120":168061.67},{"date":"2026-10-01","open":140000,"high":140000,"low":136200,"close":139200,"volume":14064,"rsi_14":25.71,"sma_20":144090.0,"sma_60":148833.33,"sma_120":167679.17},{"date":"2026-10-02","open":139300,"high":139900,"low":136300,"close":139400,"volume":13841,"rsi_14":27.65,"sma_20":143510.0,"sma_60":148196.67,"sma_120":167301.67},{"date":"2026-10-06","open":139900,"high":144800,"low":139300,"close":141300,"volume":16722,"rsi_14":30.11,"sma_20":143100.0,"sma_60":147845.0,"sma_120":166741.67},{"date":"2026-10-07","open":144000,"high":144000,"low":138800,"close":139900,"volume":4866,"rsi_14":29.61,"sma_20":142695.0,"sma_60":147610.0,"sma_120":166203.33},{"date":"2026-10-08","open":139600,"high":139600,"low":135800,"close":136300,"volume":7203,"rsi_14":26.37,"sma_20":142125.0,"sma_60":147415.0,"sma_120":165643.33},{"date":"2026-10-12","open":135800,"high":135800,"low":132000,"close":133000,"volume":6274,"rsi_14":25.73,"sma_20":141410.0,"sma_60":147016.67,"sma_120":165068.33},{"date":"2026-10-13","open":130000,"high":132100,"low":126500,"close":131800,"volume":11745,"rsi_14":25.6,"sma_20":140615.0,"sma_60":146688.33,"sma_120":164445.83},{"date":"2026-10-14","open":132000,"high":133600,"low":129000,"close":131400,"volume":3893,"rsi_14":27.18,"sma_20":139835.0,"sma_60":146383.33,"sma_120":163799.17},{"date":"2026-10-15","open":126000,"high":126000,"low":120000,"close":121900,"volume":10035,"rsi_14":16.55,"sma_20":138515.0,"sma_60":145925.0,"sma_120":163077.5},{"date":"2026-10-16","open":121900,"high":128300,"low":121900,"close":125400,"volume":3433,"rsi_14":27.24,"sma_20":137425.0,"sma_60":145525.0,"sma_120":162385.0},{"date":"2026-10-19","open":120300,"high":131500,"low":120300,"close":131300,"volume":3076,"rsi_14":40.52,"sma_20":136700.0,"sma_60":145363.33,"sma_120":161779.17},{"date":"2026-10-20","open":126400,"high":129400,"low":123000,"close":124000,"volume":2690,"rsi_14":29.65,"sma_20":135750.0,"sma_60":145051.67,"sma_120":161129.17},{"date":"2026-10-21","open":124100,"high":125600,"low":123100,"close":124800,"volume":2841,"rsi_14":30.52,"sma_20":134895.0,"sma_60":144750.0,"sma_120":160460.83},{"date":"2026-10-22","open":121100,"high":125700,"low":121100,"close":121800,"volume":1735,"rsi_14":29.22,"sma_20":133970.0,"sma_60":144316.67,"sma_120":159784.17},{"date":"2026-10-23","open":117404,"high":120339,"low":114958,"close":120000,"volume":3086}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28665.559999999998,"pbr":0.96,"per":4.19,"roa":1.21,"roe":7.61,"grade":"C","comment":"PER 4.19배, ROE 7.61%","revenue":3932804220466.0,"analysis":"PER 4.2배입니다. ROE 7.6%입니다. 시가총액 1.98조. 매출 3.93조, 영업이익 2411.76억.","eps_basis":"TTM","debt_ratio":5.272130085946604,"market_cap":1972824600000,"net_income":189394106271.0,"total_debt":10809510341521.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":12859822106463.0,"total_equity":2050311764942.0,"profit_margin":4.82,"revenue_basis":"TTM","dividend_yield":5.3457,"net_income_basis":"TTM","operating_income":241175766954.0,"operating_margin":6.13,"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) 5.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":120000.0,"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":50000.0},{"date":"2017-01-11","close":50500.0},{"date":"2017-01-12","close":50400.0},{"date":"2017-01-13","close":50100.0},{"date":"2017-01-16","close":50300.0},{"date":"2017-01-17","close":50500.0},{"date":"2017-01-18","close":50700.0},{"date":"2017-01-19","close":50500.0},{"date":"2017-01-20","close":50400.0},{"date":"2017-01-23","close":50700.0},{"date":"2017-01-24","close":50700.0},{"date":"2017-01-25","close":51600.0},{"date":"2017-01-26","close":51700.0},{"date":"2017-01-31","close":52500.0},{"date":"2017-02-01","close":53500.0},{"date":"2017-02-02","close":53200.0},{"date":"2017-02-03","close":52900.0},{"date":"2017-02-06","close":52700.0},{"date":"2017-02-07","close":52600.0},{"date":"2017-02-08","close":52500.0},{"date":"2017-02-09","close":52500.0},{"date":"2017-02-10","close":52400.0},{"date":"2017-02-13","close":52500.0},{"date":"2017-02-14","close":52400.0},{"date":"2017-02-15","close":52500.0},{"date":"2017-02-16","close":52300.0},{"date":"2017-02-17","close":52400.0},{"date":"2017-02-20","close":52200.0},{"date":"2017-02-21","close":52400.0},{"date":"2017-02-22","close":52400.0},{"date":"2017-02-23","close":52200.0},{"date":"2017-02-24","close":52200.0},{"date":"2017-02-27","close":52000.0},{"date":"2017-02-28","close":52600.0},{"date":"2017-03-02","close":52800.0},{"date":"2017-03-03","close":52300.0},{"date":"2017-03-06","close":52600.0},{"date":"2017-03-07","close":52600.0},{"date":"2017-03-08","close":52400.0},{"date":"2017-03-09","close":52400.0},{"date":"2017-03-10","close":52600.0},{"date":"2017-03-13","close":52600.0},{"date":"2017-03-14","close":52600.0},{"date":"2017-03-15","close":52100.0},{"date":"2017-03-16","close":52500.0},{"date":"2017-03-17","close":52700.0},{"date":"2017-03-20","close":52900.0},{"date":"2017-03-21","close":53400.0},{"date":"2017-03-22","close":53400.0},{"date":"2017-03-23","close":53300.0},{"date":"2017-03-24","close":52800.0},{"date":"2017-03-27","close":52800.0},{"date":"2017-03-28","close":52500.0},{"date":"2017-03-29","close":52600.0},{"date":"2017-03-30","close":50400.0},{"date":"2017-03-31","close":49900.0},{"date":"2017-04-03","close":49850.0},{"date":"2017-04-04","close":49650.0},{"date":"2017-04-05","close":49400.0},{"date":"2017-04-06","close":49400.0},{"date":"2017-04-07","close":49650.0},{"date":"2017-04-10","close":49250.0},{"date":"2017-04-11","close":49150.0},{"date":"2017-04-12","close":49300.0},{"date":"2017-04-13","close":49450.0},{"date":"2017-04-14","close":49350.0},{"date":"2017-04-17","close":49450.0},{"date":"2017-04-18","close":49400.0},{"date":"2017-04-19","close":49300.0},{"date":"2017-04-20","close":49600.0},{"date":"2017-04-21","close":49500.0},{"date":"2017-04-24","close":49550.0},{"date":"2017-04-25","close":49700.0},{"date":"2017-04-26","close":50100.0},{"date":"2017-04-27","close":49950.0},{"date":"2017-04-28","close":49900.0},{"date":"2017-05-02","close":50100.0},{"date":"2017-05-04","close":50300.0},{"date":"2017-05-08","close":51300.0},{"date":"2017-05-10","close":50100.0},{"date":"2017-05-11","close":50600.0},{"date":"2017-05-12","close":50600.0},{"date":"2017-05-15","close":50900.0},{"date":"2017-05-16","close":51100.0},{"date":"2017-05-17","close":50500.0},{"date":"2017-05-18","close":50800.0},{"date":"2017-05-19","close":51200.0},{"date":"2017-05-22","close":52100.0},{"date":"2017-05-23","close":52400.0},{"date":"2017-05-24","close":52100.0},{"date":"2017-05-25","close":52000.0},{"date":"2017-05-26","close":52600.0},{"date":"2017-05-29","close":52100.0},{"date":"2017-05-30","close":52300.0},{"date":"2017-05-31","close":52500.0},{"date":"2017-06-01","close":52400.0},{"date":"2017-06-02","close":52500.0},{"date":"2017-06-05","close":52600.0},{"date":"2017-06-07","close":52400.0},{"date":"2017-06-08","close":53000.0},{"date":"2017-06-09","close":54800.0},{"date":"2017-06-12","close":54400.0},{"date":"2017-06-13","close":54100.0},{"date":"2017-06-14","close":53700.0},{"date":"2017-06-15","close":53400.0},{"date":"2017-06-16","close":53700.0},{"date":"2017-06-19","close":54000.0},{"date":"2017-06-20","close":54600.0},{"date":"2017-06-21","close":54600.0},{"date":"2017-06-22","close":54500.0},{"date":"2017-06-23","close":54100.0},{"date":"2017-06-26","close":54300.0},{"date":"2017-06-27","close":54200.0},{"date":"2017-06-28","close":54000.0},{"date":"2017-06-29","close":55000.0},{"date":"2017-06-30","close":55000.0},{"date":"2017-07-03","close":55600.0},{"date":"2017-07-04","close":56500.0},{"date":"2017-07-05","close":55400.0},{"date":"2017-07-06","close":56000.0},{"date":"2017-07-07","close":55800.0},{"date":"2017-07-10","close":54100.0},{"date":"2017-07-11","close":54500.0},{"date":"2017-07-12","close":54200.0},{"date":"2017-07-13","close":54200.0},{"date":"2017-07-14","close":54700.0},{"date":"2017-07-17","close":54800.0},{"date":"2017-07-18","close":54800.0},{"date":"2017-07-19","close":54800.0},{"date":"2017-07-20","close":55800.0},{"date":"2017-07-21","close":56000.0},{"date":"2017-07-24","close":56700.0},{"date":"2017-07-25","close":58000.0},{"date":"2017-07-26","close":58700.0},{"date":"2017-07-27","close":58800.0},{"date":"2017-07-28","close":56600.0},{"date":"2017-07-31","close":59100.0},{"date":"2017-08-01","close":59600.0},{"date":"2017-08-02","close":59700.0},{"date":"2017-08-03","close":58800.0},{"date":"2017-08-04","close":57700.0},{"date":"2017-08-07","close":57700.0},{"date":"2017-08-08","close":57300.0},{"date":"2017-08-09","close":56200.0},{"date":"2017-08-10","close":57300.0},{"date":"2017-08-11","close":57000.0},{"date":"2017-08-14","close":57200.0},{"date":"2017-08-16","close":57000.0},{"date":"2017-08-17","close":57100.0},{"date":"2017-08-18","close":56900.0},{"date":"2017-08-21","close":57700.0},{"date":"2017-08-22","close":57300.0},{"date":"2017-08-23","close":57500.0},{"date":"2017-08-24","close":58100.0},{"date":"2017-08-25","close":57800.0},{"date":"2017-08-28","close":57800.0},{"date":"2017-08-29","close":58200.0},{"date":"2017-08-30","close":58600.0},{"date":"2017-08-31","close":58800.0},{"date":"2017-09-01","close":59500.0},{"date":"2017-09-04","close":59400.0},{"date":"2017-09-05","close":57800.0},{"date":"2017-09-06","close":57700.0},{"date":"2017-09-07","close":57400.0},{"date":"2017-09-08","close":56800.0},{"date":"2017-09-11","close":57000.0},{"date":"2017-09-12","close":57300.0},{"date":"2017-09-13","close":57200.0},{"date":"2017-09-14","close":55700.0},{"date":"2017-09-15","close":57400.0},{"date":"2017-09-18","close":57600.0},{"date":"2017-09-19","close":56100.0},{"date":"2017-09-20","close":56700.0},{"date":"2017-09-21","close":56200.0},{"date":"2017-09-22","close":56200.0},{"date":"2017-09-25","close":55300.0},{"date":"2017-09-26","close":54800.0},{"date":"2017-09-27","close":54400.0},{"date":"2017-09-28","close":55900.0},{"date":"2017-09-29","close":57000.0},{"date":"2017-10-10","close":58600.0},{"date":"2017-10-11","close":59100.0},{"date":"2017-10-12","close":59100.0},{"date":"2017-10-13","close":60700.0},{"date":"2017-10-16","close":60700.0},{"date":"2017-10-17","close":60900.0},{"date":"2017-10-18","close":60200.0},{"date":"2017-10-19","close":60700.0},{"date":"2017-10-20","close":60800.0},{"date":"2017-10-23","close":60700.0},{"date":"2017-10-24","close":59100.0},{"date":"2017-10-25","close":60200.0},{"date":"2017-10-26","close":59800.0},{"date":"2017-10-27","close":59800.0},{"date":"2017-10-30","close":59600.0},{"date":"2017-10-31","close":59400.0},{"date":"2017-11-01","close":60100.0},{"date":"2017-11-02","close":60500.0},{"date":"2017-11-03","close":60300.0},{"date":"2017-11-06","close":60400.0},{"date":"2017-11-07","close":60100.0},{"date":"2017-11-08","close":59900.0},{"date":"2017-11-09","close":60400.0},{"date":"2017-11-10","close":60900.0},{"date":"2017-11-13","close":61200.0},{"date":"2017-11-14","close":61400.0},{"date":"2017-11-15","close":61500.0},{"date":"2017-11-16","close":62200.0},{"date":"2017-11-17","close":62300.0},{"date":"2017-11-20","close":62600.0},{"date":"2017-11-21","close":61700.0},{"date":"2017-11-22","close":61300.0},{"date":"2017-11-23","close":61000.0},{"date":"2017-11-24","close":61400.0},{"date":"2017-11-27","close":61100.0},{"date":"2017-11-28","close":60700.0},{"date":"2017-11-29","close":60700.0},{"date":"2017-11-30","close":58200.0},{"date":"2017-12-01","close":58800.0},{"date":"2017-12-04","close":58800.0},{"date":"2017-12-05","close":59000.0},{"date":"2017-12-06","close":58700.0},{"date":"2017-12-07","close":59100.0},{"date":"2017-12-08","close":59000.0},{"date":"2017-12-11","close":59000.0},{"date":"2017-12-12","close":58400.0},{"date":"2017-12-13","close":58800.0},{"date":"2017-12-14","close":59400.0},{"date":"2017-12-15","close":57100.0},{"date":"2017-12-18","close":57100.0},{"date":"2017-12-19","close":58000.0},{"date":"2017-12-20","close":57800.0},{"date":"2017-12-21","close":58900.0},{"date":"2017-12-22","close":57700.0},{"date":"2017-12-26","close":57200.0},{"date":"2017-12-27","close":57100.0},{"date":"2017-12-28","close":56700.0},{"date":"2018-01-02","close":34626.2852},{"date":"2018-01-03","close":34389.9219},{"date":"2018-01-04","close":34449.0117},{"date":"2018-01-05","close":34389.9219},{"date":"2018-01-08","close":34094.4766},{"date":"2018-01-09","close":34389.9219},{"date":"2018-01-10","close":34389.9219},{"date":"2018-01-11","close":34094.4766},{"date":"2018-01-12","close":34921.7266},{"date":"2018-01-15","close":35630.7969},{"date":"2018-01-16","close":35394.4414},{"date":"2018-01-17","close":35453.5312},{"date":"2018-01-18","close":36162.5977},{"date":"2018-01-19","close":35926.25},{"date":"2018-01-22","close":35394.4414},{"date":"2018-01-23","close":35985.332},{"date":"2018-01-24","close":36044.4219},{"date":"2018-01-25","close":36162.5977},{"date":"2018-01-26","close":36162.5977},{"date":"2018-01-29","close":36458.043},{"date":"2018-01-30","close":35985.332},{"date":"2018-01-31","close":36221.6914},{"date":"2018-02-01","close":36694.4062},{"date":"2018-02-02","close":36339.8672},{"date":"2018-02-05","close":35808.0664},{"date":"2018-02-06","close":35630.7969},{"date":"2018-02-07","close":35512.6211},{"date":"2018-02-08","close":35630.7969},{"date":"2018-02-09","close":35099.0},{"date":"2018-02-12","close":35276.2656},{"date":"2018-02-13","close":35394.4414},{"date":"2018-02-14","close":35748.9727},{"date":"2018-02-19","close":35748.9727},{"date":"2018-02-20","close":34921.7266},{"date":"2018-02-21","close":34212.6562},{"date":"2018-02-22","close":34330.832},{"date":"2018-02-23","close":34153.5625},{"date":"2018-02-26","close":34980.8125},{"date":"2018-02-27","close":34980.8125},{"date":"2018-02-28","close":35158.0742},{"date":"2018-03-02","close":35335.3516},{"date":"2018-03-05","close":34980.8125},{"date":"2018-03-06","close":34567.1875},{"date":"2018-03-07","close":34389.9219},{"date":"2018-03-08","close":33799.0312},{"date":"2018-03-09","close":34803.5469},{"date":"2018-03-12","close":35335.3516},{"date":"2018-03-13","close":35039.9023},{"date":"2018-03-14","close":34803.5469},{"date":"2018-03-15","close":34980.8125},{"date":"2018-03-16","close":35394.4414},{"date":"2018-03-19","close":35099.0},{"date":"2018-03-20","close":34862.6367},{"date":"2018-03-21","close":34803.5469},{"date":"2018-03-22","close":34744.4609},{"date":"2018-03-23","close":34567.1875},{"date":"2018-03-26","close":34449.0117},{"date":"2018-03-27","close":34803.5469},{"date":"2018-03-28","close":34567.1875},{"date":"2018-03-29","close":35094.2266},{"date":"2018-03-30","close":35466.25},{"date":"2018-04-02","close":35528.2539},{"date":"2018-04-03","close":35156.2305},{"date":"2018-04-04","close":35032.2188},{"date":"2018-04-05","close":35280.2383},{"date":"2018-04-06","close":35342.2383},{"date":"2018-04-09","close":35466.25},{"date":"2018-04-10","close":35218.2305},{"date":"2018-04-11","close":35032.2188},{"date":"2018-04-12","close":35156.2305},{"date":"2018-04-13","close":34288.1719},{"date":"2018-04-16","close":34908.2148},{"date":"2018-04-17","close":34784.207},{"date":"2018-04-18","close":34474.1836},{"date":"2018-04-19","close":35590.2578},{"date":"2018-04-20","close":36148.293},{"date":"2018-04-23","close":35652.2617},{"date":"2018-04-24","close":35714.2656},{"date":"2018-04-25","close":36024.2812},{"date":"2018-04-26","close":35838.2695},{"date":"2018-04-27","close":36210.2969},{"date":"2018-04-30","close":36272.2969},{"date":"2018-05-02","close":35962.2812},{"date":"2018-05-03","close":35776.2695},{"date":"2018-05-04","close":35838.2695},{"date":"2018-05-08","close":35218.2305},{"date":"2018-05-09","close":35032.2188},{"date":"2018-05-10","close":35280.2383},{"date":"2018-05-11","close":36148.293},{"date":"2018-05-14","close":36148.293},{"date":"2018-05-15","close":35776.2695},{"date":"2018-05-16","close":34784.207},{"date":"2018-05-17","close":35404.2422},{"date":"2018-05-18","close":35652.2617},{"date":"2018-05-21","close":35652.2617},{"date":"2018-05-23","close":35776.2695},{"date":"2018-05-24","close":36024.2812},{"date":"2018-05-25","close":35962.2812},{"date":"2018-05-28","close":36272.2969},{"date":"2018-05-29","close":36334.3086},{"date":"2018-05-30","close":35900.2773},{"date":"2018-05-31","close":35404.2422},{"date":"2018-06-01","close":35900.2773},{"date":"2018-06-04","close":35900.2773},{"date":"2018-06-05","close":36210.2969},{"date":"2018-06-07","close":36086.2852},{"date":"2018-06-08","close":36024.2812},{"date":"2018-06-11","close":36334.3086},{"date":"2018-06-12","close":36148.293},{"date":"2018-06-14","close":36582.3203},{"date":"2018-06-15","close":36830.3398},{"date":"2018-06-18","close":36334.3086},{"date":"2018-06-19","close":34846.2148},{"date":"2018-06-20","close":35466.25},{"date":"2018-06-21","close":35404.2422},{"date":"2018-06-22","close":35280.2383},{"date":"2018-06-25","close":35838.2695},{"date":"2018-06-26","close":35280.2383},{"date":"2018-06-27","close":35342.2383},{"date":"2018-06-28","close":35156.2305},{"date":"2018-06-29","close":35156.2305},{"date":"2018-07-02","close":35032.2188},{"date":"2018-07-03","close":35032.2188},{"date":"2018-07-04","close":35156.2305},{"date":"2018-07-05","close":35094.2266},{"date":"2018-07-06","close":35032.2188},{"date":"2018-07-09","close":35156.2305},{"date":"2018-07-10","close":35218.2305},{"date":"2018-07-11","close":35342.2383},{"date":"2018-07-12","close":35342.2383},{"date":"2018-07-13","close":34970.2188},{"date":"2018-07-16","close":35032.2188},{"date":"2018-07-17","close":35094.2266},{"date":"2018-07-18","close":35156.2305},{"date":"2018-07-19","close":35156.2305},{"date":"2018-07-20","close":35156.2305},{"date":"2018-07-23","close":35156.2305},{"date":"2018-07-24","close":35342.2383},{"date":"2018-07-25","close":35280.2383},{"date":"2018-07-26","close":35776.2695},{"date":"2018-07-27","close":35528.2539},{"date":"2018-07-30","close":35466.25},{"date":"2018-07-31","close":35900.2773},{"date":"2018-08-01","close":35962.2812},{"date":"2018-08-02","close":35466.25},{"date":"2018-08-03","close":36086.2852},{"date":"2018-08-06","close":36396.3125},{"date":"2018-08-07","close":36210.2969},{"date":"2018-08-08","close":36272.2969},{"date":"2018-08-09","close":36458.3125},{"date":"2018-08-10","close":36582.3203},{"date":"2018-08-13","close":36210.2969},{"date":"2018-08-14","close":36024.2812},{"date":"2018-08-16","close":36086.2852},{"date":"2018-08-17","close":36334.3086},{"date":"2018-08-20","close":36396.3125},{"date":"2018-08-21","close":36334.3086},{"date":"2018-08-22","close":36148.293},{"date":"2018-08-23","close":36148.293},{"date":"2018-08-24","close":35838.2695},{"date":"2018-08-27","close":36210.2969},{"date":"2018-08-28","close":36458.3125},{"date":"2018-08-29","close":36086.2852},{"date":"2018-08-30","close":36644.3242},{"date":"2018-08-31","close":36644.3242},{"date":"2018-09-03","close":36582.3203},{"date":"2018-09-04","close":36396.3125},{"date":"2018-09-05","close":36210.2969},{"date":"2018-09-06","close":36148.293},{"date":"2018-09-07","close":36458.3125},{"date":"2018-09-10","close":36272.2969},{"date":"2018-09-11","close":36210.2969},{"date":"2018-09-12","close":36086.2852},{"date":"2018-09-13","close":36210.2969},{"date":"2018-09-14","close":36272.2969},{"date":"2018-09-17","close":36148.293},{"date":"2018-09-18","close":36210.2969},{"date":"2018-09-19","close":36210.2969},{"date":"2018-09-20","close":35962.2812},{"date":"2018-09-21","close":35900.2773},{"date":"2018-09-27","close":36210.2969},{"date":"2018-09-28","close":36148.293},{"date":"2018-10-01","close":36272.2969},{"date":"2018-10-02","close":36148.293},{"date":"2018-10-04","close":35962.2812},{"date":"2018-10-05","close":36272.2969},{"date":"2018-10-08","close":36334.3086},{"date":"2018-10-10","close":35590.2578},{"date":"2018-10-11","close":34722.1992},{"date":"2018-10-12","close":34722.1992},{"date":"2018-10-15","close":34598.1914},{"date":"2018-10-16","close":34412.1875},{"date":"2018-10-17","close":34164.1641},{"date":"2018-10-18","close":35156.2305},{"date":"2018-10-19","close":35714.2656},{"date":"2018-10-22","close":35838.2695},{"date":"2018-10-23","close":35776.2695},{"date":"2018-10-24","close":35652.2617},{"date":"2018-10-25","close":34660.1992},{"date":"2018-10-26","close":35156.2305},{"date":"2018-10-29","close":34722.1992},{"date":"2018-10-30","close":34536.1914},{"date":"2018-10-31","close":35218.2305},{"date":"2018-11-01","close":34970.2188},{"date":"2018-11-02","close":35466.25},{"date":"2018-11-05","close":35466.25},{"date":"2018-11-06","close":35094.2266},{"date":"2018-11-07","close":34598.1914},{"date":"2018-11-08","close":34846.2148},{"date":"2018-11-09","close":35218.2305},{"date":"2018-11-12","close":35218.2305},{"date":"2018-11-13","close":35404.2422},{"date":"2018-11-14","close":35528.2539},{"date":"2018-11-15","close":35528.2539},{"date":"2018-11-16","close":36024.2812},{"date":"2018-11-19","close":36520.3164},{"date":"2018-11-20","close":36396.3125},{"date":"2018-11-21","close":36396.3125},{"date":"2018-11-22","close":36086.2852},{"date":"2018-11-23","close":36148.293},{"date":"2018-11-26","close":36148.293},{"date":"2018-11-27","close":36334.3086},{"date":"2018-11-28","close":36458.3125},{"date":"2018-11-29","close":36644.3242},{"date":"2018-11-30","close":36210.2969},{"date":"2018-12-03","close":36086.2852},{"date":"2018-12-04","close":36086.2852},{"date":"2018-12-05","close":36086.2852},{"date":"2018-12-06","close":36148.293},{"date":"2018-12-07","close":35962.2812},{"date":"2018-12-10","close":35838.2695},{"date":"2018-12-11","close":35962.2812},{"date":"2018-12-12","close":36396.3125},{"date":"2018-12-13","close":36706.3242},{"date":"2018-12-14","close":37574.3828},{"date":"2018-12-17","close":36706.3242},{"date":"2018-12-18","close":36892.332},{"date":"2018-12-19","close":36830.3398},{"date":"2018-12-20","close":36706.3242},{"date":"2018-12-21","close":37202.3594},{"date":"2018-12-24","close":36954.3438},{"date":"2018-12-26","close":36768.3281},{"date":"2018-12-27","close":36458.3125},{"date":"2018-12-28","close":36582.3203},{"date":"2019-01-02","close":36148.293},{"date":"2019-01-03","close":36520.3164},{"date":"2019-01-04","close":36210.2969},{"date":"2019-01-07","close":36520.3164},{"date":"2019-01-08","close":36520.3164},{"date":"2019-01-09","close":36830.3398},{"date":"2019-01-10","close":36954.3438},{"date":"2019-01-11","close":36830.3398},{"date":"2019-01-14","close":37450.375},{"date":"2019-01-15","close":37512.375},{"date":"2019-01-16","close":37574.3828},{"date":"2019-01-17","close":37822.3984},{"date":"2019-01-18","close":37636.3828},{"date":"2019-01-21","close":37326.3672},{"date":"2019-01-22","close":37202.3594},{"date":"2019-01-23","close":37636.3828},{"date":"2019-01-24","close":37698.3984},{"date":"2019-01-25","close":37884.4062},{"date":"2019-01-28","close":36706.3242},{"date":"2019-01-29","close":36644.3242},{"date":"2019-01-30","close":36396.3125},{"date":"2019-01-31","close":36830.3398},{"date":"2019-02-01","close":37140.3555},{"date":"2019-02-07","close":37264.3672},{"date":"2019-02-08","close":37326.3672},{"date":"2019-02-11","close":37140.3555},{"date":"2019-02-12","close":36954.3438},{"date":"2019-02-13","close":37202.3594},{"date":"2019-02-14","close":37326.3672},{"date":"2019-02-15","close":36768.3281},{"date":"2019-02-18","close":36706.3242},{"date":"2019-02-19","close":37016.3516},{"date":"2019-02-20","close":37202.3594},{"date":"2019-02-21","close":36892.332},{"date":"2019-02-22","close":37016.3516},{"date":"2019-02-25","close":37140.3555},{"date":"2019-02-26","close":37202.3594},{"date":"2019-02-27","close":37264.3672},{"date":"2019-02-28","close":37574.3828},{"date":"2019-03-04","close":37698.3984},{"date":"2019-03-05","close":37512.375},{"date":"2019-03-06","close":37450.375},{"date":"2019-03-07","close":37264.3672},{"date":"2019-03-08","close":37078.3516},{"date":"2019-03-11","close":36892.332},{"date":"2019-03-12","close":37140.3555},{"date":"2019-03-13","close":37078.3516},{"date":"2019-03-14","close":37264.3672},{"date":"2019-03-15","close":37450.375},{"date":"2019-03-18","close":37388.3711},{"date":"2019-03-19","close":37326.3672},{"date":"2019-03-20","close":37326.3672},{"date":"2019-03-21","close":37450.375},{"date":"2019-03-22","close":37636.3828},{"date":"2019-03-25","close":37326.3672},{"date":"2019-03-26","close":37202.3594},{"date":"2019-03-27","close":37636.3828},{"date":"2019-03-28","close":37863.6992},{"date":"2019-03-29","close":37344.1289},{"date":"2019-04-01","close":37798.75},{"date":"2019-04-02","close":38383.2695},{"date":"2019-04-03","close":38902.8398},{"date":"2019-04-04","close":38902.8398},{"date":"2019-04-05","close":38902.8398},{"date":"2019-04-08","close":38448.2148},{"date":"2019-04-09","close":38708.0},{"date":"2019-04-10","close":38318.3242},{"date":"2019-04-11","close":38253.3789},{"date":"2019-04-12","close":38643.0508},{"date":"2019-04-15","close":38578.1133},{"date":"2019-04-16","close":38578.1133},{"date":"2019-04-17","close":38383.2695},{"date":"2019-04-18","close":37928.6445},{"date":"2019-04-19","close":37668.8594},{"date":"2019-04-22","close":37668.8594},{"date":"2019-04-23","close":37603.9141},{"date":"2019-04-24","close":37603.9141},{"date":"2019-04-25","close":38123.4844},{"date":"2019-04-26","close":37798.75},{"date":"2019-04-29","close":37928.6445},{"date":"2019-04-30","close":38188.4297},{"date":"2019-05-02","close":38513.1602},{"date":"2019-05-03","close":38123.4844},{"date":"2019-05-07","close":37928.6445},{"date":"2019-05-08","close":38448.2148},{"date":"2019-05-09","close":38448.2148},{"date":"2019-05-10","close":38123.4844},{"date":"2019-05-13","close":37603.9141},{"date":"2019-05-14","close":37993.5898},{"date":"2019-05-15","close":37993.5898},{"date":"2019-05-16","close":38058.5391},{"date":"2019-05-17","close":37668.8594},{"date":"2019-05-20","close":37798.75},{"date":"2019-05-21","close":37603.9141},{"date":"2019-05-22","close":37344.1289},{"date":"2019-05-23","close":37409.0742},{"date":"2019-05-24","close":37409.0742},{"date":"2019-05-27","close":37279.1797},{"date":"2019-05-28","close":38448.2148},{"date":"2019-05-29","close":37474.0234},{"date":"2019-05-30","close":37279.1797},{"date":"2019-05-31","close":37084.3438},{"date":"2019-06-03","close":37214.2344},{"date":"2019-06-04","close":37019.3945},{"date":"2019-06-05","close":37019.3945},{"date":"2019-06-07","close":36954.4492},{"date":"2019-06-10","close":37084.3438},{"date":"2019-06-11","close":37084.3438},{"date":"2019-06-12","close":37733.8086},{"date":"2019-06-13","close":37798.75},{"date":"2019-06-14","close":37344.1289},{"date":"2019-06-17","close":38123.4844},{"date":"2019-06-18","close":38253.3789},{"date":"2019-06-19","close":38188.4297},{"date":"2019-06-20","close":38383.2695},{"date":"2019-06-21","close":38578.1133},{"date":"2019-06-24","close":38967.7852},{"date":"2019-06-25","close":38967.7852},{"date":"2019-06-26","close":38967.7852},{"date":"2019-06-27","close":39032.7305},{"date":"2019-06-28","close":39097.6836},{"date":"2019-07-01","close":38967.7852},{"date":"2019-07-02","close":39227.5703},{"date":"2019-07-03","close":38837.8984},{"date":"2019-07-04","close":38772.9453},{"date":"2019-07-05","close":39032.7305},{"date":"2019-07-08","close":38578.1133},{"date":"2019-07-09","close":38383.2695},{"date":"2019-07-10","close":38253.3789},{"date":"2019-07-11","close":38318.3242},{"date":"2019-07-12","close":38448.2148},{"date":"2019-07-15","close":38448.2148},{"date":"2019-07-16","close":38318.3242},{"date":"2019-07-17","close":38058.5391},{"date":"2019-07-18","close":38513.1602},{"date":"2019-07-19","close":39032.7305},{"date":"2019-07-22","close":38967.7852},{"date":"2019-07-23","close":38967.7852},{"date":"2019-07-24","close":38967.7852},{"date":"2019-07-25","close":38967.7852},{"date":"2019-07-26","close":38967.7852},{"date":"2019-07-29","close":38643.0508},{"date":"2019-07-30","close":38188.4297},{"date":"2019-07-31","close":38188.4297},{"date":"2019-08-01","close":38058.5391},{"date":"2019-08-02","close":37993.5898},{"date":"2019-08-05","close":37409.0742},{"date":"2019-08-06","close":36499.8281},{"date":"2019-08-07","close":37084.3438},{"date":"2019-08-08","close":37214.2344},{"date":"2019-08-09","close":36954.4492},{"date":"2019-08-12","close":36954.4492},{"date":"2019-08-13","close":36954.4492},{"date":"2019-08-14","close":36954.4492},{"date":"2019-08-16","close":36564.7734},{"date":"2019-08-19","close":36629.7227},{"date":"2019-08-20","close":36954.4492},{"date":"2019-08-21","close":36954.4492},{"date":"2019-08-22","close":36564.7734},{"date":"2019-08-23","close":36434.8789},{"date":"2019-08-26","close":36434.8789},{"date":"2019-08-27","close":36629.7227},{"date":"2019-08-28","close":36369.9336},{"date":"2019-08-29","close":36304.9883},{"date":"2019-08-30","close":36629.7227},{"date":"2019-09-02","close":36499.8281},{"date":"2019-09-03","close":36369.9336},{"date":"2019-09-04","close":36434.8789},{"date":"2019-09-05","close":36434.8789},{"date":"2019-09-06","close":36434.8789},{"date":"2019-09-09","close":36369.9336},{"date":"2019-09-10","close":36499.8281},{"date":"2019-09-11","close":36369.9336},{"date":"2019-09-16","close":36499.8281},{"date":"2019-09-17","close":36824.5586},{"date":"2019-09-18","close":37149.2891},{"date":"2019-09-19","close":37084.3438},{"date":"2019-09-20","close":36304.9883},{"date":"2019-09-23","close":36499.8281},{"date":"2019-09-24","close":36499.8281},{"date":"2019-09-25","close":36304.9883},{"date":"2019-09-26","close":36369.9336},{"date":"2019-09-27","close":36045.207},{"date":"2019-09-30","close":36110.1484},{"date":"2019-10-01","close":36499.8281},{"date":"2019-10-02","close":35980.2578},{"date":"2019-10-04","close":35720.4727},{"date":"2019-10-07","close":35720.4727},{"date":"2019-10-08","close":35850.3633},{"date":"2019-10-10","close":35720.4727},{"date":"2019-10-11","close":35590.5781},{"date":"2019-10-14","close":35655.5195},{"date":"2019-10-15","close":36240.043},{"date":"2019-10-16","close":36175.0938},{"date":"2019-10-17","close":36564.7734},{"date":"2019-10-18","close":36564.7734},{"date":"2019-10-21","close":36304.9883},{"date":"2019-10-22","close":35915.3047},{"date":"2019-10-23","close":35655.5195},{"date":"2019-10-24","close":35525.6328},{"date":"2019-10-25","close":35330.793},{"date":"2019-10-28","close":35265.8477},{"date":"2019-10-29","close":35200.8984},{"date":"2019-10-30","close":35785.4141},{"date":"2019-10-31","close":35850.3633},{"date":"2019-11-01","close":35655.5195},{"date":"2019-11-04","close":35785.4141},{"date":"2019-11-05","close":35720.4727},{"date":"2019-11-06","close":35785.4141},{"date":"2019-11-07","close":35720.4727},{"date":"2019-11-08","close":35915.3047},{"date":"2019-11-11","close":35785.4141},{"date":"2019-11-12","close":35655.5195},{"date":"2019-11-13","close":35655.5195},{"date":"2019-11-14","close":35525.6328},{"date":"2019-11-15","close":35785.4141},{"date":"2019-11-18","close":35720.4727},{"date":"2019-11-19","close":35525.6328},{"date":"2019-11-20","close":35330.793},{"date":"2019-11-21","close":35265.8477},{"date":"2019-11-22","close":35330.793},{"date":"2019-11-25","close":35265.8477},{"date":"2019-11-26","close":35330.793},{"date":"2019-11-27","close":35330.793},{"date":"2019-11-28","close":35330.793},{"date":"2019-11-29","close":35265.8477},{"date":"2019-12-02","close":35265.8477},{"date":"2019-12-03","close":35330.793},{"date":"2019-12-04","close":35330.793},{"date":"2019-12-05","close":35071.0039},{"date":"2019-12-06","close":34941.1172},{"date":"2019-12-09","close":34421.543},{"date":"2019-12-10","close":34356.5977},{"date":"2019-12-11","close":34226.7031},{"date":"2019-12-12","close":34421.543},{"date":"2019-12-13","close":34486.4883},{"date":"2019-12-16","close":34486.4883},{"date":"2019-12-17","close":35785.4141},{"date":"2019-12-18","close":35525.6328},{"date":"2019-12-19","close":35460.6797},{"date":"2019-12-20","close":35720.4727},{"date":"2019-12-23","close":35395.7422},{"date":"2019-12-24","close":35395.7422},{"date":"2019-12-26","close":35330.793},{"date":"2019-12-27","close":35330.793},{"date":"2019-12-30","close":35330.793},{"date":"2020-01-02","close":35525.6328},{"date":"2020-01-03","close":35590.5781},{"date":"2020-01-06","close":35330.793},{"date":"2020-01-07","close":35135.957},{"date":"2020-01-08","close":35071.0039},{"date":"2020-01-09","close":35006.0625},{"date":"2020-01-10","close":35006.0625},{"date":"2020-01-13","close":35006.0625},{"date":"2020-01-14","close":34941.1172},{"date":"2020-01-15","close":34681.3281},{"date":"2020-01-16","close":34811.2227},{"date":"2020-01-17","close":34746.2734},{"date":"2020-01-20","close":34941.1172},{"date":"2020-01-21","close":34941.1172},{"date":"2020-01-22","close":34941.1172},{"date":"2020-01-23","close":34876.1719},{"date":"2020-01-28","close":34486.4883},{"date":"2020-01-29","close":34356.5977},{"date":"2020-01-30","close":34161.7578},{"date":"2020-01-31","close":34421.543},{"date":"2020-02-03","close":34161.7578},{"date":"2020-02-04","close":34096.8125},{"date":"2020-02-05","close":34096.8125},{"date":"2020-02-06","close":34226.7031},{"date":"2020-02-07","close":34226.7031},{"date":"2020-02-10","close":34161.7578},{"date":"2020-02-11","close":34356.5977},{"date":"2020-02-12","close":34291.6523},{"date":"2020-02-13","close":34161.7578},{"date":"2020-02-14","close":34161.7578},{"date":"2020-02-17","close":34421.543},{"date":"2020-02-18","close":34226.7031},{"date":"2020-02-19","close":34161.7578},{"date":"2020-02-20","close":34031.8711},{"date":"2020-02-21","close":33966.918},{"date":"2020-02-24","close":33252.5117},{"date":"2020-02-25","close":33187.5625},{"date":"2020-02-26","close":32797.8906},{"date":"2020-02-27","close":32603.0488},{"date":"2020-02-28","close":32245.8438},{"date":"2020-03-02","close":32213.3691},{"date":"2020-03-03","close":32732.9375},{"date":"2020-03-04","close":33057.6719},{"date":"2020-03-05","close":33447.3516},{"date":"2020-03-06","close":33512.293},{"date":"2020-03-09","close":33512.293},{"date":"2020-03-10","close":32603.0488},{"date":"2020-03-11","close":32440.6777},{"date":"2020-03-12","close":32440.6777},{"date":"2020-03-13","close":30589.7129},{"date":"2020-03-16","close":30200.0293},{"date":"2020-03-17","close":29875.3047},{"date":"2020-03-18","close":29745.4121},{"date":"2020-03-19","close":27212.5039},{"date":"2020-03-20","close":27861.9668},{"date":"2020-03-23","close":25718.7363},{"date":"2020-03-24","close":26238.3105},{"date":"2020-03-25","close":27504.7637},{"date":"2020-03-26","close":29518.0957},{"date":"2020-03-27","close":30589.7129},{"date":"2020-03-30","close":31104.1133},{"date":"2020-03-31","close":31584.2266},{"date":"2020-04-01","close":31447.0449},{"date":"2020-04-02","close":31515.6348},{"date":"2020-04-03","close":31515.6348},{"date":"2020-04-06","close":31584.2266},{"date":"2020-04-07","close":31755.6895},{"date":"2020-04-08","close":31687.0977},{"date":"2020-04-09","close":31755.6895},{"date":"2020-04-10","close":31892.8535},{"date":"2020-04-13","close":31481.3398},{"date":"2020-04-14","close":31687.0977},{"date":"2020-04-16","close":31549.9277},{"date":"2020-04-17","close":31721.3906},{"date":"2020-04-20","close":31824.2773},{"date":"2020-04-21","close":31138.4023},{"date":"2020-04-22","close":30692.5918},{"date":"2020-04-23","close":30829.7637},{"date":"2020-04-24","close":30418.248},{"date":"2020-04-27","close":30418.248},{"date":"2020-04-28","close":30658.2969},{"date":"2020-04-29","close":31549.9277},{"date":"2020-05-04","close":31069.8223},{"date":"2020-05-06","close":30864.0586},{"date":"2020-05-07","close":30932.6426},{"date":"2020-05-08","close":30589.709},{"date":"2020-05-11","close":30624.0059},{"date":"2020-05-12","close":30383.9473},{"date":"2020-05-13","close":30075.3125},{"date":"2020-05-14","close":30315.3633},{"date":"2020-05-15","close":30452.541},{"date":"2020-05-18","close":30624.0059},{"date":"2020-05-19","close":30864.0586},{"date":"2020-05-20","close":30829.7637},{"date":"2020-05-21","close":30795.4766},{"date":"2020-05-22","close":30349.6523},{"date":"2020-05-25","close":30864.0586},{"date":"2020-05-26","close":30589.709},{"date":"2020-05-27","close":30383.9473},{"date":"2020-05-28","close":30624.0059},{"date":"2020-05-29","close":30624.0059},{"date":"2020-06-01","close":31138.4023},{"date":"2020-06-02","close":31481.3398},{"date":"2020-06-03","close":31927.1523},{"date":"2020-06-04","close":31618.5117},{"date":"2020-06-05","close":31584.2266},{"date":"2020-06-08","close":31206.9902},{"date":"2020-06-09","close":31206.9902},{"date":"2020-06-10","close":31378.457},{"date":"2020-06-11","close":31447.0449},{"date":"2020-06-12","close":30761.1797},{"date":"2020-06-15","close":30143.8965},{"date":"2020-06-16","close":29903.8438},{"date":"2020-06-17","close":30075.3125},{"date":"2020-06-18","close":30349.6523},{"date":"2020-06-19","close":30315.3633},{"date":"2020-06-22","close":29903.8438},{"date":"2020-06-23","close":29903.8438},{"date":"2020-06-24","close":29903.8438},{"date":"2020-06-25","close":29800.9609},{"date":"2020-06-26","close":29835.2559},{"date":"2020-06-29","close":29149.3906},{"date":"2020-06-30","close":29217.9766},{"date":"2020-07-01","close":29492.3242},{"date":"2020-07-02","close":29492.3242},{"date":"2020-07-03","close":29560.9102},{"date":"2020-07-06","close":29800.9609},{"date":"2020-07-07","close":29972.4316},{"date":"2020-07-08","close":29903.8438},{"date":"2020-07-09","close":30109.6016},{"date":"2020-07-10","close":30041.0195},{"date":"2020-07-13","close":30349.6523},{"date":"2020-07-14","close":30143.8965},{"date":"2020-07-15","close":30178.1895},{"date":"2020-07-16","close":30178.1895},{"date":"2020-07-17","close":30315.3633},{"date":"2020-07-20","close":30143.8965},{"date":"2020-07-21","close":30726.8809},{"date":"2020-07-22","close":30898.3516},{"date":"2020-07-23","close":30864.0586},{"date":"2020-07-24","close":30521.125},{"date":"2020-07-27","close":30761.1797},{"date":"2020-07-28","close":30726.8809},{"date":"2020-07-29","close":30692.5918},{"date":"2020-07-30","close":31172.6973},{"date":"2020-07-31","close":30692.5918},{"date":"2020-08-03","close":30589.709},{"date":"2020-08-04","close":30864.0586},{"date":"2020-08-05","close":31206.9902},{"date":"2020-08-06","close":31275.582},{"date":"2020-08-07","close":31447.0449},{"date":"2020-08-10","close":31858.5703},{"date":"2020-08-11","close":34224.8125},{"date":"2020-08-12","close":34087.6367},{"date":"2020-08-13","close":33470.3594},{"date":"2020-08-14","close":32955.9531},{"date":"2020-08-18","close":31961.4492},{"date":"2020-08-19","close":31995.7402},{"date":"2020-08-20","close":31069.8223},{"date":"2020-08-21","close":30966.9355},{"date":"2020-08-24","close":31035.5273},{"date":"2020-08-25","close":31515.6348},{"date":"2020-08-26","close":31412.752},{"date":"2020-08-27","close":31549.9277},{"date":"2020-08-28","close":31618.5117},{"date":"2020-08-31","close":31652.8027},{"date":"2020-09-01","close":31755.6895},{"date":"2020-09-02","close":32441.5547},{"date":"2020-09-03","close":33058.832},{"date":"2020-09-04","close":33127.4258},{"date":"2020-09-07","close":33093.1328},{"date":"2020-09-08","close":33161.7148},{"date":"2020-09-09","close":32578.7266},{"date":"2020-09-10","close":32853.0781},{"date":"2020-09-11","close":32750.1973},{"date":"2020-09-14","close":32921.6602},{"date":"2020-09-15","close":32750.1973},{"date":"2020-09-16","close":32407.2578},{"date":"2020-09-17","close":32441.5547},{"date":"2020-09-18","close":32372.9668},{"date":"2020-09-21","close":32098.625},{"date":"2020-09-22","close":31721.3906},{"date":"2020-09-23","close":31447.0449},{"date":"2020-09-24","close":31275.582},{"date":"2020-09-25","close":31412.752},{"date":"2020-09-28","close":31789.9824},{"date":"2020-09-29","close":32098.625},{"date":"2020-10-05","close":32167.207},{"date":"2020-10-06","close":32064.3281},{"date":"2020-10-07","close":32064.3281},{"date":"2020-10-08","close":31824.2773},{"date":"2020-10-12","close":31858.5703},{"date":"2020-10-13","close":31858.5703},{"date":"2020-10-14","close":31652.8027},{"date":"2020-10-15","close":31824.2773},{"date":"2020-10-16","close":31309.873},{"date":"2020-10-19","close":31481.3398},{"date":"2020-10-20","close":31515.6348},{"date":"2020-10-21","close":31618.5117},{"date":"2020-10-22","close":32064.3281},{"date":"2020-10-23","close":32441.5547},{"date":"2020-10-26","close":31961.4492},{"date":"2020-10-27","close":31652.8027},{"date":"2020-10-28","close":31721.3906},{"date":"2020-10-29","close":31584.2266},{"date":"2020-10-30","close":31412.752},{"date":"2020-11-02","close":31618.5117},{"date":"2020-11-03","close":31824.2773},{"date":"2020-11-04","close":32235.791},{"date":"2020-11-05","close":32338.6758},{"date":"2020-11-06","close":32132.916},{"date":"2020-11-09","close":32372.9668},{"date":"2020-11-10","close":33367.4766},{"date":"2020-11-11","close":33916.1719},{"date":"2020-11-12","close":34087.6367},{"date":"2020-11-13","close":34121.9297},{"date":"2020-11-16","close":34704.918},{"date":"2020-11-17","close":34773.5078},{"date":"2020-11-18","close":35116.4414},{"date":"2020-11-19","close":35185.0273},{"date":"2020-11-20","close":34979.2656},{"date":"2020-11-23","close":35596.5469},{"date":"2020-11-24","close":35596.5469},{"date":"2020-11-25","close":35665.1328},{"date":"2020-11-26","close":35665.1328},{"date":"2020-11-27","close":37311.2188},{"date":"2020-11-30","close":36145.2422},{"date":"2020-12-01","close":36831.1094},{"date":"2020-12-02","close":37654.1484},{"date":"2020-12-03","close":37516.9805},{"date":"2020-12-04","close":37242.6289},{"date":"2020-12-07","close":36213.8281},{"date":"2020-12-08","close":35390.7852},{"date":"2020-12-09","close":35802.3086},{"date":"2020-12-10","close":35253.6172},{"date":"2020-12-11","close":36351.0},{"date":"2020-12-14","close":36282.4141},{"date":"2020-12-15","close":36008.0703},{"date":"2020-12-16","close":36076.6523},{"date":"2020-12-17","close":35802.3086},{"date":"2020-12-18","close":35802.3086},{"date":"2020-12-21","close":35939.4844},{"date":"2020-12-22","close":35939.4844},{"date":"2020-12-23","close":36351.0},{"date":"2020-12-24","close":36693.9336},{"date":"2020-12-28","close":36282.4141},{"date":"2020-12-29","close":36076.6523},{"date":"2020-12-30","close":36145.2422},{"date":"2021-01-04","close":36488.1758},{"date":"2021-01-05","close":36076.6523},{"date":"2021-01-06","close":36488.1758},{"date":"2021-01-07","close":36693.9336},{"date":"2021-01-08","close":37311.2188},{"date":"2021-01-11","close":37516.9805},{"date":"2021-01-12","close":37516.9805},{"date":"2021-01-13","close":37174.043},{"date":"2021-01-14","close":37585.5625},{"date":"2021-01-15","close":37516.9805},{"date":"2021-01-18","close":37311.2188},{"date":"2021-01-19","close":37448.3867},{"date":"2021-01-20","close":37174.043},{"date":"2021-01-21","close":37174.043},{"date":"2021-01-22","close":37448.3867},{"date":"2021-01-25","close":37379.8086},{"date":"2021-01-26","close":37174.043},{"date":"2021-01-27","close":37311.2188},{"date":"2021-01-28","close":37242.6289},{"date":"2021-01-29","close":36693.9336},{"date":"2021-02-01","close":37036.8711},{"date":"2021-02-02","close":36899.6992},{"date":"2021-02-03","close":37516.9805},{"date":"2021-02-04","close":37036.8711},{"date":"2021-02-05","close":37516.9805},{"date":"2021-02-08","close":37311.2188},{"date":"2021-02-09","close":37585.5625},{"date":"2021-02-10","close":38477.1953},{"date":"2021-02-15","close":38614.3672},{"date":"2021-02-16","close":39300.2305},{"date":"2021-02-17","close":39163.0625},{"date":"2021-02-18","close":39094.4727},{"date":"2021-02-19","close":38545.7773},{"date":"2021-02-22","close":38614.3672},{"date":"2021-02-23","close":38408.6055},{"date":"2021-02-24","close":37928.4961},{"date":"2021-02-25","close":38202.8477},{"date":"2021-02-26","close":37311.2188},{"date":"2021-03-02","close":38134.2578},{"date":"2021-03-03","close":38408.6055},{"date":"2021-03-04","close":38408.6055},{"date":"2021-03-05","close":38751.5391},{"date":"2021-03-08","close":39094.4727},{"date":"2021-03-09","close":39094.4727},{"date":"2021-03-10","close":39163.0625},{"date":"2021-03-11","close":39094.4727},{"date":"2021-03-12","close":39437.4102},{"date":"2021-03-15","close":39437.4102},{"date":"2021-03-16","close":39848.9258},{"date":"2021-03-17","close":40260.4492},{"date":"2021-03-18","close":40260.4492},{"date":"2021-03-19","close":39986.1055},{"date":"2021-03-22","close":39986.1055},{"date":"2021-03-23","close":39643.168},{"date":"2021-03-24","close":39780.3398},{"date":"2021-03-25","close":39711.7578},{"date":"2021-03-26","close":40123.2734},{"date":"2021-03-29","close":39986.1055},{"date":"2021-03-30","close":41237.9688},{"date":"2021-03-31","close":42048.0},{"date":"2021-04-01","close":41900.7188},{"date":"2021-04-02","close":41532.5273},{"date":"2021-04-05","close":41532.5273},{"date":"2021-04-06","close":42121.6406},{"date":"2021-04-07","close":42710.75},{"date":"2021-04-08","close":42342.5586},{"date":"2021-04-09","close":42637.1172},{"date":"2021-04-12","close":42710.75},{"date":"2021-04-13","close":42489.8359},{"date":"2021-04-14","close":42637.1172},{"date":"2021-04-15","close":42563.4727},{"date":"2021-04-16","close":42710.75},{"date":"2021-04-19","close":42858.0312},{"date":"2021-04-20","close":43447.1445},{"date":"2021-04-21","close":43226.2266},{"date":"2021-04-22","close":44772.6562},{"date":"2021-04-23","close":46024.5234},{"date":"2021-04-26","close":46466.3516},{"date":"2021-04-27","close":45656.3242},{"date":"2021-04-28","close":45950.8789},{"date":"2021-04-29","close":45656.3242},{"date":"2021-04-30","close":45803.6016},{"date":"2021-05-03","close":45729.9609},{"date":"2021-05-04","close":45656.3242},{"date":"2021-05-06","close":46098.1562},{"date":"2021-05-07","close":47055.4688},{"date":"2021-05-10","close":47055.4688},{"date":"2021-05-11","close":47055.4688},{"date":"2021-05-12","close":46908.1875},{"date":"2021-05-13","close":46613.6328},{"date":"2021-05-14","close":45803.6016},{"date":"2021-05-17","close":45214.4883},{"date":"2021-05-18","close":46392.7148},{"date":"2021-05-20","close":45803.6016},{"date":"2021-05-21","close":45803.6016},{"date":"2021-05-24","close":45950.8789},{"date":"2021-05-25","close":46319.0742},{"date":"2021-05-26","close":46024.5234},{"date":"2021-05-27","close":46098.1562},{"date":"2021-05-28","close":46098.1562},{"date":"2021-05-31","close":46319.0742},{"date":"2021-06-01","close":46171.7969},{"date":"2021-06-02","close":47350.0234},{"date":"2021-06-03","close":47423.6641},{"date":"2021-06-04","close":47791.8594},{"date":"2021-06-07","close":47423.6641},{"date":"2021-06-08","close":48086.4141},{"date":"2021-06-09","close":47129.1094},{"date":"2021-06-10","close":45877.2383},{"date":"2021-06-11","close":48822.8125},{"date":"2021-06-14","close":47570.9414},{"date":"2021-06-15","close":47718.2188},{"date":"2021-06-16","close":47644.5859},{"date":"2021-06-17","close":47570.9414},{"date":"2021-06-18","close":47276.3867},{"date":"2021-06-21","close":46466.3516},{"date":"2021-06-22","close":46908.1875},{"date":"2021-06-23","close":46908.1875},{"date":"2021-06-24","close":47276.3867},{"date":"2021-06-25","close":47276.3867},{"date":"2021-06-28","close":47939.1406},{"date":"2021-06-29","close":47570.9414},{"date":"2021-06-30","close":47939.1406},{"date":"2021-07-01","close":48012.7812},{"date":"2021-07-02","close":48160.0547},{"date":"2021-07-05","close":48086.4141},{"date":"2021-07-06","close":47718.2188},{"date":"2021-07-07","close":47423.6641},{"date":"2021-07-08","close":47055.4688},{"date":"2021-07-09","close":46539.9922},{"date":"2021-07-12","close":47129.1094},{"date":"2021-07-13","close":47791.8594},{"date":"2021-07-14","close":47497.3008},{"date":"2021-07-15","close":47718.2188},{"date":"2021-07-16","close":47350.0234},{"date":"2021-07-19","close":47350.0234},{"date":"2021-07-20","close":47129.1094},{"date":"2021-07-21","close":47129.1094},{"date":"2021-07-22","close":47202.7422},{"date":"2021-07-23","close":47350.0234},{"date":"2021-07-26","close":47718.2188},{"date":"2021-07-27","close":47791.8594},{"date":"2021-07-28","close":47718.2188},{"date":"2021-07-29","close":47791.8594},{"date":"2021-07-30","close":47350.0234},{"date":"2021-08-02","close":47350.0234},{"date":"2021-08-03","close":47055.4688},{"date":"2021-08-04","close":47129.1094},{"date":"2021-08-05","close":47276.3867},{"date":"2021-08-06","close":47350.0234},{"date":"2021-08-09","close":47202.7422},{"date":"2021-08-10","close":47202.7422},{"date":"2021-08-11","close":47423.6641},{"date":"2021-08-12","close":47644.5859},{"date":"2021-08-13","close":47791.8594},{"date":"2021-08-17","close":46908.1875},{"date":"2021-08-18","close":47129.1094},{"date":"2021-08-19","close":46392.7148},{"date":"2021-08-20","close":45656.3242},{"date":"2021-08-23","close":45877.2383},{"date":"2021-08-24","close":46687.2695},{"date":"2021-08-25","close":46908.1875},{"date":"2021-08-26","close":46687.2695},{"date":"2021-08-27","close":46760.9102},{"date":"2021-08-30","close":46687.2695},{"date":"2021-08-31","close":46392.7148},{"date":"2021-09-01","close":46466.3516},{"date":"2021-09-02","close":46687.2695},{"date":"2021-09-03","close":46908.1875},{"date":"2021-09-06","close":46466.3516},{"date":"2021-09-07","close":46466.3516},{"date":"2021-09-08","close":46392.7148},{"date":"2021-09-09","close":46024.5234},{"date":"2021-09-10","close":45950.8789},{"date":"2021-09-13","close":45877.2383},{"date":"2021-09-14","close":45950.8789},{"date":"2021-09-15","close":46024.5234},{"date":"2021-09-16","close":45803.6016},{"date":"2021-09-17","close":46466.3516},{"date":"2021-09-23","close":46171.7969},{"date":"2021-09-24","close":46319.0742},{"date":"2021-09-27","close":46319.0742},{"date":"2021-09-28","close":46245.4375},{"date":"2021-09-29","close":45950.8789},{"date":"2021-09-30","close":46392.7148},{"date":"2021-10-01","close":46245.4375},{"date":"2021-10-05","close":45656.3242},{"date":"2021-10-06","close":45877.2383},{"date":"2021-10-07","close":46319.0742},{"date":"2021-10-08","close":46760.9102},{"date":"2021-10-12","close":46245.4375},{"date":"2021-10-13","close":46098.1562},{"date":"2021-10-14","close":46539.9922},{"date":"2021-10-15","close":46613.6328},{"date":"2021-10-18","close":46539.9922},{"date":"2021-10-19","close":46613.6328},{"date":"2021-10-20","close":46760.9102},{"date":"2021-10-21","close":46760.9102},{"date":"2021-10-22","close":46760.9102},{"date":"2021-10-25","close":46760.9102},{"date":"2021-10-26","close":46908.1875},{"date":"2021-10-27","close":46687.2695},{"date":"2021-10-28","close":46466.3516},{"date":"2021-10-29","close":46171.7969},{"date":"2021-11-01","close":45877.2383},{"date":"2021-11-02","close":46245.4375},{"date":"2021-11-03","close":46024.5234},{"date":"2021-11-04","close":45877.2383},{"date":"2021-11-05","close":45361.7656},{"date":"2021-11-08","close":45656.3242},{"date":"2021-11-09","close":45435.4023},{"date":"2021-11-10","close":44699.0078},{"date":"2021-11-11","close":44772.6562},{"date":"2021-11-12","close":44404.457},{"date":"2021-11-15","close":44330.8164},{"date":"2021-11-16","close":44551.7305},{"date":"2021-11-17","close":44404.457},{"date":"2021-11-18","close":44330.8164},{"date":"2021-11-19","close":43962.6211},{"date":"2021-11-22","close":43888.9805},{"date":"2021-11-23","close":44036.2617},{"date":"2021-11-24","close":43741.7031},{"date":"2021-11-25","close":43520.7852},{"date":"2021-11-26","close":42931.6719},{"date":"2021-11-29","close":42416.1914},{"date":"2021-11-30","close":42637.1172},{"date":"2021-12-01","close":42416.1914},{"date":"2021-12-02","close":42710.75},{"date":"2021-12-03","close":43373.5078},{"date":"2021-12-06","close":43741.7031},{"date":"2021-12-07","close":43741.7031},{"date":"2021-12-08","close":43594.4219},{"date":"2021-12-09","close":43815.3359},{"date":"2021-12-10","close":43447.1445},{"date":"2021-12-13","close":43520.7852},{"date":"2021-12-14","close":43447.1445},{"date":"2021-12-15","close":43741.7031},{"date":"2021-12-16","close":43815.3359},{"date":"2021-12-17","close":44330.8164},{"date":"2021-12-20","close":43962.6211},{"date":"2021-12-21","close":43888.9805},{"date":"2021-12-22","close":43888.9805},{"date":"2021-12-23","close":44036.2617},{"date":"2021-12-24","close":44109.8984},{"date":"2021-12-27","close":44993.5703},{"date":"2021-12-28","close":44993.5703},{"date":"2021-12-29","close":44404.457},{"date":"2021-12-30","close":44183.5352},{"date":"2022-01-03","close":60300.0},{"date":"2022-01-04","close":45214.4883},{"date":"2022-01-05","close":45214.4883},{"date":"2022-01-06","close":45214.4883},{"date":"2022-01-07","close":45067.2031},{"date":"2022-01-10","close":45288.1289},{"date":"2022-01-11","close":45140.8516},{"date":"2022-01-12","close":45140.8516},{"date":"2022-01-13","close":45214.4883},{"date":"2022-01-14","close":45361.7656},{"date":"2022-01-17","close":45214.4883},{"date":"2022-01-18","close":44993.5703},{"date":"2022-01-19","close":44919.9297},{"date":"2022-01-20","close":45140.8516},{"date":"2022-01-21","close":44919.9297},{"date":"2022-01-24","close":44846.2891},{"date":"2022-01-25","close":43962.6211},{"date":"2022-01-26","close":43962.6211},{"date":"2022-01-27","close":43668.0625},{"date":"2022-01-28","close":44257.1758},{"date":"2022-02-03","close":44772.6562},{"date":"2022-02-04","close":44551.7305},{"date":"2022-02-07","close":44772.6562},{"date":"2022-02-08","close":44772.6562},{"date":"2022-02-09","close":44772.6562},{"date":"2022-02-10","close":44993.5703},{"date":"2022-02-11","close":45803.6016},{"date":"2022-02-14","close":45803.6016},{"date":"2022-02-15","close":45656.3242},{"date":"2022-02-16","close":45877.2383},{"date":"2022-02-17","close":46245.4375},{"date":"2022-02-18","close":46245.4375},{"date":"2022-02-21","close":46245.4375},{"date":"2022-02-22","close":46245.4375},{"date":"2022-02-23","close":46245.4375},{"date":"2022-02-24","close":46466.3516},{"date":"2022-02-25","close":46539.9922},{"date":"2022-02-28","close":46539.9922},{"date":"2022-03-02","close":46319.0742},{"date":"2022-03-03","close":46319.0742},{"date":"2022-03-04","close":46319.0742},{"date":"2022-03-07","close":46245.4375},{"date":"2022-03-08","close":45877.2383},{"date":"2022-03-10","close":45877.2383},{"date":"2022-03-11","close":46319.0742},{"date":"2022-03-14","close":46245.4375},{"date":"2022-03-15","close":46245.4375},{"date":"2022-03-16","close":46245.4375},{"date":"2022-03-17","close":46319.0742},{"date":"2022-03-18","close":46539.9922},{"date":"2022-03-21","close":46539.9922},{"date":"2022-03-22","close":46466.3516},{"date":"2022-03-23","close":46392.7148},{"date":"2022-03-24","close":46319.0742},{"date":"2022-03-25","close":46319.0742},{"date":"2022-03-28","close":46539.9922},{"date":"2022-03-29","close":46687.2695},{"date":"2022-03-30","close":47394.6523},{"date":"2022-03-31","close":46844.4688},{"date":"2022-04-01","close":46844.4688},{"date":"2022-04-04","close":46844.4688},{"date":"2022-04-05","close":46844.4688},{"date":"2022-04-06","close":46294.2812},{"date":"2022-04-07","close":45822.6875},{"date":"2022-04-08","close":46294.2812},{"date":"2022-04-11","close":45665.4922},{"date":"2022-04-12","close":45508.3008},{"date":"2022-04-13","close":45979.8867},{"date":"2022-04-14","close":46058.4844},{"date":"2022-04-15","close":45979.8867},{"date":"2022-04-18","close":45744.0898},{"date":"2022-04-19","close":45665.4922},{"date":"2022-04-20","close":45586.8984},{"date":"2022-04-21","close":45272.5078},{"date":"2022-04-22","close":45429.6992},{"date":"2022-04-25","close":45193.9062},{"date":"2022-04-26","close":45429.6992},{"date":"2022-04-27","close":45036.707},{"date":"2022-04-28","close":45351.1016},{"date":"2022-04-29","close":45351.1016},{"date":"2022-05-02","close":45429.6992},{"date":"2022-05-03","close":45115.3086},{"date":"2022-05-04","close":45193.9062},{"date":"2022-05-06","close":45193.9062},{"date":"2022-05-09","close":57100.0},{"date":"2022-05-10","close":44329.3281},{"date":"2022-05-11","close":44800.9141},{"date":"2022-05-12","close":44407.9219},{"date":"2022-05-13","close":44565.1211},{"date":"2022-05-16","close":44800.9141},{"date":"2022-05-17","close":44722.3164},{"date":"2022-05-18","close":44565.1211},{"date":"2022-05-19","close":44800.9141},{"date":"2022-05-20","close":44958.1133},{"date":"2022-05-23","close":44879.5156},{"date":"2022-05-24","close":44800.9141},{"date":"2022-05-25","close":44722.3164},{"date":"2022-05-26","close":44722.3164},{"date":"2022-05-27","close":44879.5156},{"date":"2022-05-30","close":45351.1016},{"date":"2022-05-31","close":44958.1133},{"date":"2022-06-02","close":45272.5078},{"date":"2022-06-03","close":45586.8984},{"date":"2022-06-07","close":45193.9062},{"date":"2022-06-08","close":45586.8984},{"date":"2022-06-09","close":45351.1016},{"date":"2022-06-10","close":45744.0898},{"date":"2022-06-13","close":45036.707},{"date":"2022-06-14","close":44565.1211},{"date":"2022-06-15","close":44093.5312},{"date":"2022-06-16","close":44250.7266},{"date":"2022-06-17","close":44093.5312},{"date":"2022-06-20","close":43543.3477},{"date":"2022-06-21","close":44014.9336},{"date":"2022-06-22","close":43621.9453},{"date":"2022-06-23","close":42521.5664},{"date":"2022-06-24","close":44093.5312},{"date":"2022-06-27","close":44407.9219},{"date":"2022-06-28","close":44172.1289},{"date":"2022-06-29","close":43464.7461},{"date":"2022-06-30","close":43386.1523},{"date":"2022-07-01","close":43307.5508},{"date":"2022-07-04","close":43386.1523},{"date":"2022-07-05","close":43464.7461},{"date":"2022-07-06","close":43307.5508},{"date":"2022-07-07","close":43386.1523},{"date":"2022-07-08","close":43307.5508},{"date":"2022-07-11","close":43543.3477},{"date":"2022-07-12","close":43071.7578},{"date":"2022-07-13","close":42993.1602},{"date":"2022-07-14","close":43936.3359},{"date":"2022-07-15","close":44014.9336},{"date":"2022-07-18","close":44250.7266},{"date":"2022-07-19","close":43464.7461},{"date":"2022-07-20","close":43621.9453},{"date":"2022-07-21","close":43779.1406},{"date":"2022-07-22","close":43621.9453},{"date":"2022-07-25","close":43700.543},{"date":"2022-07-26","close":43386.1523},{"date":"2022-07-27","close":43228.9531},{"date":"2022-07-28","close":43386.1523},{"date":"2022-07-29","close":43936.3359},{"date":"2022-08-01","close":44329.3281},{"date":"2022-08-02","close":44643.7227},{"date":"2022-08-03","close":44643.7227},{"date":"2022-08-04","close":44879.5156},{"date":"2022-08-05","close":45036.707},{"date":"2022-08-08","close":44800.9141},{"date":"2022-08-09","close":45115.3086},{"date":"2022-08-10","close":45036.707},{"date":"2022-08-11","close":45115.3086},{"date":"2022-08-12","close":45115.3086},{"date":"2022-08-16","close":45429.6992},{"date":"2022-08-17","close":44722.3164},{"date":"2022-08-18","close":44643.7227},{"date":"2022-08-19","close":44486.5234},{"date":"2022-08-22","close":44093.5312},{"date":"2022-08-23","close":43936.3359},{"date":"2022-08-24","close":43857.7383},{"date":"2022-08-25","close":43857.7383},{"date":"2022-08-26","close":44014.9336},{"date":"2022-08-29","close":43936.3359},{"date":"2022-08-30","close":44014.9336},{"date":"2022-08-31","close":44722.3164},{"date":"2022-09-01","close":44250.7266},{"date":"2022-09-02","close":43857.7383},{"date":"2022-09-05","close":44014.9336},{"date":"2022-09-06","close":44093.5312},{"date":"2022-09-07","close":44093.5312},{"date":"2022-09-08","close":43700.543},{"date":"2022-09-13","close":43621.9453},{"date":"2022-09-14","close":43621.9453},{"date":"2022-09-15","close":43857.7383},{"date":"2022-09-16","close":43700.543},{"date":"2022-09-19","close":43621.9453},{"date":"2022-09-20","close":43779.1406},{"date":"2022-09-21","close":43936.3359},{"date":"2022-09-22","close":43936.3359},{"date":"2022-09-23","close":43700.543},{"date":"2022-09-26","close":42914.5625},{"date":"2022-09-27","close":41735.5898},{"date":"2022-09-28","close":41499.793},{"date":"2022-09-29","close":41814.1875},{"date":"2022-09-30","close":42835.9648},{"date":"2022-10-04","close":43621.9453},{"date":"2022-10-05","close":43464.7461},{"date":"2022-10-06","close":44486.5234},{"date":"2022-10-07","close":44172.1289},{"date":"2022-10-11","close":43464.7461},{"date":"2022-10-12","close":43621.9453},{"date":"2022-10-13","close":43700.543},{"date":"2022-10-14","close":44014.9336},{"date":"2022-10-17","close":42914.5625},{"date":"2022-10-18","close":43307.5508},{"date":"2022-10-19","close":43228.9531},{"date":"2022-10-20","close":43386.1523},{"date":"2022-10-21","close":43071.7578},{"date":"2022-10-24","close":42600.168},{"date":"2022-10-25","close":42678.7695},{"date":"2022-10-26","close":42207.1758},{"date":"2022-10-27","close":42442.9688},{"date":"2022-10-28","close":43464.7461},{"date":"2022-10-31","close":43464.7461},{"date":"2022-11-01","close":43307.5508},{"date":"2022-11-02","close":43307.5508},{"date":"2022-11-03","close":43307.5508},{"date":"2022-11-04","close":43071.7578},{"date":"2022-11-07","close":42993.1602},{"date":"2022-11-08","close":43150.3555},{"date":"2022-11-09","close":43464.7461},{"date":"2022-11-10","close":43307.5508},{"date":"2022-11-11","close":43386.1523},{"date":"2022-11-14","close":43464.7461},{"date":"2022-11-15","close":43936.3359},{"date":"2022-11-16","close":44329.3281},{"date":"2022-11-17","close":44329.3281},{"date":"2022-11-18","close":44486.5234},{"date":"2022-11-21","close":44722.3164},{"date":"2022-11-22","close":44722.3164},{"date":"2022-11-23","close":45036.707},{"date":"2022-11-24","close":45193.9062},{"date":"2022-11-25","close":45508.3008},{"date":"2022-11-28","close":45351.1016},{"date":"2022-11-29","close":45429.6992},{"date":"2022-11-30","close":45586.8984},{"date":"2022-12-01","close":45586.8984},{"date":"2022-12-02","close":45429.6992},{"date":"2022-12-05","close":45193.9062},{"date":"2022-12-06","close":45193.9062},{"date":"2022-12-07","close":45351.1016},{"date":"2022-12-08","close":45272.5078},{"date":"2022-12-09","close":45508.3008},{"date":"2022-12-12","close":44879.5156},{"date":"2022-12-13","close":45115.3086},{"date":"2022-12-14","close":45272.5078},{"date":"2022-12-15","close":45272.5078},{"date":"2022-12-16","close":45193.9062},{"date":"2022-12-19","close":45272.5078},{"date":"2022-12-20","close":45272.5078},{"date":"2022-12-21","close":45901.2891},{"date":"2022-12-22","close":46372.875},{"date":"2022-12-23","close":45822.6875},{"date":"2022-12-26","close":45665.4922},{"date":"2022-12-27","close":45665.4922},{"date":"2022-12-28","close":45193.9062},{"date":"2022-12-29","close":44879.5156},{"date":"2023-01-02","close":44800.9141},{"date":"2023-01-03","close":44958.1133},{"date":"2023-01-04","close":44879.5156},{"date":"2023-01-05","close":44486.5234},{"date":"2023-01-06","close":44250.7266},{"date":"2023-01-09","close":44565.1211},{"date":"2023-01-10","close":44643.7227},{"date":"2023-01-11","close":44565.1211},{"date":"2023-01-12","close":45036.707},{"date":"2023-01-13","close":45665.4922},{"date":"2023-01-16","close":45822.6875},{"date":"2023-01-17","close":45586.8984},{"date":"2023-01-18","close":45586.8984},{"date":"2023-01-19","close":45665.4922},{"date":"2023-01-20","close":46058.4844},{"date":"2023-01-25","close":45744.0898},{"date":"2023-01-26","close":45901.2891},{"date":"2023-01-27","close":45901.2891},{"date":"2023-01-30","close":45979.8867},{"date":"2023-01-31","close":46137.082},{"date":"2023-02-01","close":46137.082},{"date":"2023-02-02","close":46137.082},{"date":"2023-02-03","close":45901.2891},{"date":"2023-02-06","close":46608.6719},{"date":"2023-02-07","close":46451.4766},{"date":"2023-02-08","close":46451.4766},{"date":"2023-02-09","close":46608.6719},{"date":"2023-02-10","close":46372.875},{"date":"2023-02-13","close":46215.6836},{"date":"2023-02-14","close":46294.2812},{"date":"2023-02-15","close":46451.4766},{"date":"2023-02-16","close":46608.6719},{"date":"2023-02-17","close":46530.0703},{"date":"2023-02-20","close":46530.0703},{"date":"2023-02-21","close":47237.4609},{"date":"2023-02-22","close":47630.4453},{"date":"2023-02-23","close":47316.0547},{"date":"2023-02-24","close":47237.4609},{"date":"2023-02-27","close":47237.4609},{"date":"2023-02-28","close":47237.4609},{"date":"2023-03-02","close":47158.8594},{"date":"2023-03-03","close":47158.8594},{"date":"2023-03-06","close":47158.8594},{"date":"2023-03-07","close":47158.8594},{"date":"2023-03-08","close":47237.4609},{"date":"2023-03-09","close":47158.8594},{"date":"2023-03-10","close":47158.8594},{"date":"2023-03-13","close":46765.8672},{"date":"2023-03-14","close":46294.2812},{"date":"2023-03-15","close":46451.4766},{"date":"2023-03-16","close":46058.4844},{"date":"2023-03-17","close":45901.2891},{"date":"2023-03-20","close":45665.4922},{"date":"2023-03-21","close":45508.3008},{"date":"2023-03-22","close":45508.3008},{"date":"2023-03-23","close":46058.4844},{"date":"2023-03-24","close":46372.875},{"date":"2023-03-27","close":46372.875},{"date":"2023-03-28","close":46294.2812},{"date":"2023-03-29","close":46372.875},{"date":"2023-03-30","close":47131.7031},{"date":"2023-03-31","close":47047.3906},{"date":"2023-04-03","close":46794.4492},{"date":"2023-04-04","close":47131.7031},{"date":"2023-04-05","close":46625.8203},{"date":"2023-04-06","close":46372.875},{"date":"2023-04-07","close":46204.2461},{"date":"2023-04-10","close":46372.875},{"date":"2023-04-11","close":46541.5039},{"date":"2023-04-12","close":46457.1914},{"date":"2023-04-13","close":46457.1914},{"date":"2023-04-14","close":46794.4492},{"date":"2023-04-17","close":46878.7617},{"date":"2023-04-18","close":46625.8203},{"date":"2023-04-19","close":46794.4492},{"date":"2023-04-20","close":46710.1328},{"date":"2023-04-21","close":46457.1914},{"date":"2023-04-24","close":46457.1914},{"date":"2023-04-25","close":46541.5039},{"date":"2023-04-26","close":46541.5039},{"date":"2023-04-27","close":46710.1328},{"date":"2023-04-28","close":46794.4492},{"date":"2023-05-02","close":47047.3906},{"date":"2023-05-03","close":46878.7617},{"date":"2023-05-04","close":46963.0781},{"date":"2023-05-08","close":46625.8203},{"date":"2023-05-09","close":46794.4492},{"date":"2023-05-10","close":46878.7617},{"date":"2023-05-11","close":47216.0195},{"date":"2023-05-12","close":46541.5039},{"date":"2023-05-15","close":46794.4492},{"date":"2023-05-16","close":46878.7617},{"date":"2023-05-17","close":46794.4492},{"date":"2023-05-18","close":46794.4492},{"date":"2023-05-19","close":46878.7617},{"date":"2023-05-22","close":47047.3906},{"date":"2023-05-23","close":46878.7617},{"date":"2023-05-24","close":46794.4492},{"date":"2023-05-25","close":46794.4492},{"date":"2023-05-26","close":46794.4492},{"date":"2023-05-30","close":46625.8203},{"date":"2023-05-31","close":45108.1602},{"date":"2023-06-01","close":46625.8203},{"date":"2023-06-02","close":46794.4492},{"date":"2023-06-05","close":46878.7617},{"date":"2023-06-07","close":46457.1914},{"date":"2023-06-08","close":46541.5039},{"date":"2023-06-09","close":46794.4492},{"date":"2023-06-12","close":46710.1328},{"date":"2023-06-13","close":46710.1328},{"date":"2023-06-14","close":47468.9609},{"date":"2023-06-15","close":46625.8203},{"date":"2023-06-16","close":46963.0781},{"date":"2023-06-19","close":47047.3906},{"date":"2023-06-20","close":46625.8203},{"date":"2023-06-21","close":46541.5039},{"date":"2023-06-22","close":46541.5039},{"date":"2023-06-23","close":46457.1914},{"date":"2023-06-26","close":46710.1328},{"date":"2023-06-27","close":46794.4492},{"date":"2023-06-28","close":46794.4492},{"date":"2023-06-29","close":46710.1328},{"date":"2023-06-30","close":46963.0781},{"date":"2023-07-03","close":46794.4492},{"date":"2023-07-04","close":46794.4492},{"date":"2023-07-05","close":46625.8203},{"date":"2023-07-06","close":47637.5898},{"date":"2023-07-07","close":47216.0195},{"date":"2023-07-10","close":46710.1328},{"date":"2023-07-11","close":47047.3906},{"date":"2023-07-12","close":47047.3906},{"date":"2023-07-13","close":46963.0781},{"date":"2023-07-14","close":47216.0195},{"date":"2023-07-17","close":46878.7617},{"date":"2023-07-18","close":46625.8203},{"date":"2023-07-19","close":46625.8203},{"date":"2023-07-20","close":46625.8203},{"date":"2023-07-21","close":46878.7617},{"date":"2023-07-24","close":46541.5039},{"date":"2023-07-25","close":46625.8203},{"date":"2023-07-26","close":46457.1914},{"date":"2023-07-27","close":46457.1914},{"date":"2023-07-28","close":46878.7617},{"date":"2023-07-31","close":47047.3906},{"date":"2023-08-01","close":47131.7031},{"date":"2023-08-02","close":47131.7031},{"date":"2023-08-03","close":46794.4492},{"date":"2023-08-04","close":46963.0781},{"date":"2023-08-07","close":47047.3906},{"date":"2023-08-08","close":46878.7617},{"date":"2023-08-09","close":47216.0195},{"date":"2023-08-10","close":46878.7617},{"date":"2023-08-11","close":46878.7617},{"date":"2023-08-14","close":47468.9609},{"date":"2023-08-16","close":46963.0781},{"date":"2023-08-17","close":47131.7031},{"date":"2023-08-18","close":46878.7617},{"date":"2023-08-21","close":47300.332},{"date":"2023-08-22","close":46878.7617},{"date":"2023-08-23","close":47131.7031},{"date":"2023-08-24","close":47131.7031},{"date":"2023-08-25","close":47300.332},{"date":"2023-08-28","close":47216.0195},{"date":"2023-08-29","close":47300.332},{"date":"2023-08-30","close":47300.332},{"date":"2023-08-31","close":47468.9609},{"date":"2023-09-01","close":47216.0195},{"date":"2023-09-04","close":47131.7031},{"date":"2023-09-05","close":46625.8203},{"date":"2023-09-06","close":47047.3906},{"date":"2023-09-07","close":46963.0781},{"date":"2023-09-08","close":46963.0781},{"date":"2023-09-11","close":47300.332},{"date":"2023-09-12","close":47300.332},{"date":"2023-09-13","close":46878.7617},{"date":"2023-09-14","close":47047.3906},{"date":"2023-09-15","close":47384.6484},{"date":"2023-09-18","close":47384.6484},{"date":"2023-09-19","close":47553.2773},{"date":"2023-09-20","close":47637.5898},{"date":"2023-09-21","close":46878.7617},{"date":"2023-09-22","close":47384.6484},{"date":"2023-09-25","close":47468.9609},{"date":"2023-09-26","close":46878.7617},{"date":"2023-09-27","close":47300.332},{"date":"2023-10-04","close":46794.4492},{"date":"2023-10-05","close":47131.7031},{"date":"2023-10-06","close":47300.332},{"date":"2023-10-10","close":47300.332},{"date":"2023-10-11","close":47216.0195},{"date":"2023-10-12","close":47300.332},{"date":"2023-10-13","close":47047.3906},{"date":"2023-10-16","close":47047.3906},{"date":"2023-10-17","close":46963.0781},{"date":"2023-10-18","close":47806.2188},{"date":"2023-10-19","close":47806.2188},{"date":"2023-10-20","close":47300.332},{"date":"2023-10-23","close":47047.3906},{"date":"2023-10-24","close":47553.2773},{"date":"2023-10-25","close":47806.2188},{"date":"2023-10-26","close":47553.2773},{"date":"2023-10-27","close":47637.5898},{"date":"2023-10-30","close":47216.0195},{"date":"2023-10-31","close":47216.0195},{"date":"2023-11-01","close":47468.9609},{"date":"2023-11-02","close":47468.9609},{"date":"2023-11-03","close":47300.332},{"date":"2023-11-06","close":47637.5898},{"date":"2023-11-07","close":47637.5898},{"date":"2023-11-08","close":47553.2773},{"date":"2023-11-09","close":47553.2773},{"date":"2023-11-10","close":47384.6484},{"date":"2023-11-13","close":47468.9609},{"date":"2023-11-14","close":47806.2188},{"date":"2023-11-15","close":48396.418},{"date":"2023-11-16","close":49070.9336},{"date":"2023-11-17","close":49239.5625},{"date":"2023-11-20","close":49323.8789},{"date":"2023-11-21","close":49408.1914},{"date":"2023-11-22","close":49155.25},{"date":"2023-11-23","close":49155.25},{"date":"2023-11-24","close":49239.5625},{"date":"2023-11-27","close":49914.0781},{"date":"2023-11-28","close":49914.0781},{"date":"2023-11-29","close":49576.8203},{"date":"2023-11-30","close":51094.4766},{"date":"2023-12-01","close":50925.8477},{"date":"2023-12-04","close":50925.8477},{"date":"2023-12-05","close":51010.1641},{"date":"2023-12-06","close":50757.2227},{"date":"2023-12-07","close":50841.5352},{"date":"2023-12-08","close":50841.5352},{"date":"2023-12-11","close":50757.2227},{"date":"2023-12-12","close":50082.707},{"date":"2023-12-13","close":49745.4492},{"date":"2023-12-14","close":49745.4492},{"date":"2023-12-15","close":50925.8477},{"date":"2023-12-18","close":50335.6484},{"date":"2023-12-19","close":50082.707},{"date":"2023-12-20","close":50335.6484},{"date":"2023-12-21","close":50167.0195},{"date":"2023-12-22","close":49998.3906},{"date":"2023-12-26","close":49914.0781},{"date":"2023-12-27","close":50419.9648},{"date":"2023-12-28","close":50167.0195},{"date":"2024-01-02","close":50251.3359},{"date":"2024-01-03","close":49745.4492},{"date":"2024-01-04","close":49745.4492},{"date":"2024-01-05","close":49408.1914},{"date":"2024-01-08","close":49408.1914},{"date":"2024-01-09","close":49914.0781},{"date":"2024-01-10","close":49492.5078},{"date":"2024-01-11","close":49408.1914},{"date":"2024-01-12","close":50082.707},{"date":"2024-01-15","close":49745.4492},{"date":"2024-01-16","close":49914.0781},{"date":"2024-01-17","close":49492.5078},{"date":"2024-01-18","close":49576.8203},{"date":"2024-01-19","close":49745.4492},{"date":"2024-01-22","close":49998.3906},{"date":"2024-01-23","close":49829.7617},{"date":"2024-01-24","close":49576.8203},{"date":"2024-01-25","close":49829.7617},{"date":"2024-01-26","close":50504.2773},{"date":"2024-01-29","close":50925.8477},{"date":"2024-01-30","close":52696.4492},{"date":"2024-01-31","close":52190.5625},{"date":"2024-02-01","close":53118.0234},{"date":"2024-02-02","close":53202.3359},{"date":"2024-02-05","close":53876.8516},{"date":"2024-02-06","close":55225.8789},{"date":"2024-02-07","close":56321.9648},{"date":"2024-02-08","close":56490.5938},{"date":"2024-02-13","close":58092.5664},{"date":"2024-02-14","close":58345.5078},{"date":"2024-02-15","close":56912.168},{"date":"2024-02-16","close":56574.9102},{"date":"2024-02-19","close":57755.3086},{"date":"2024-02-20","close":56912.168},{"date":"2024-02-21","close":56659.2227},{"date":"2024-02-22","close":56743.5391},{"date":"2024-02-23","close":57755.3086},{"date":"2024-02-26","close":55394.5078},{"date":"2024-02-27","close":55310.1953},{"date":"2024-02-28","close":56321.9648},{"date":"2024-02-29","close":55731.7656},{"date":"2024-03-04","close":55731.7656},{"date":"2024-03-05","close":56321.9648},{"date":"2024-03-06","close":55731.7656},{"date":"2024-03-07","close":55647.4531},{"date":"2024-03-08","close":56069.0234},{"date":"2024-03-11","close":56069.0234},{"date":"2024-03-12","close":56237.6523},{"date":"2024-03-13","close":56827.8516},{"date":"2024-03-14","close":57502.3672},{"date":"2024-03-15","close":58008.2539},{"date":"2024-03-18","close":56574.9102},{"date":"2024-03-19","close":56659.2227},{"date":"2024-03-20","close":56659.2227},{"date":"2024-03-21","close":56827.8516},{"date":"2024-03-22","close":56659.2227},{"date":"2024-03-25","close":57923.9375},{"date":"2024-03-26","close":57923.9375},{"date":"2024-03-27","close":56912.168},{"date":"2024-03-28","close":57544.5234},{"date":"2024-03-29","close":56550.8203},{"date":"2024-04-01","close":58086.543},{"date":"2024-04-02","close":57725.1953},{"date":"2024-04-03","close":57815.5352},{"date":"2024-04-04","close":58176.8828},{"date":"2024-04-05","close":58176.8828},{"date":"2024-04-08","close":58718.9023},{"date":"2024-04-09","close":58538.2266},{"date":"2024-04-11","close":58447.8906},{"date":"2024-04-12","close":58628.5664},{"date":"2024-04-15","close":58267.2188},{"date":"2024-04-16","close":57815.5352},{"date":"2024-04-17","close":57183.1758},{"date":"2024-04-18","close":57634.8594},{"date":"2024-04-19","close":58628.5664},{"date":"2024-04-22","close":59893.2812},{"date":"2024-04-23","close":59351.2578},{"date":"2024-04-24","close":59080.25},{"date":"2024-04-25","close":62242.0352},{"date":"2024-04-26","close":61880.6875},{"date":"2024-04-29","close":60525.6367},{"date":"2024-04-30","close":61157.9961},{"date":"2024-05-02","close":60796.6484},{"date":"2024-05-03","close":61429.0039},{"date":"2024-05-07","close":61790.3516},{"date":"2024-05-08","close":62242.0352},{"date":"2024-05-09","close":61790.3516},{"date":"2024-05-10","close":61519.3398},{"date":"2024-05-13","close":61338.668},{"date":"2024-05-14","close":61248.332},{"date":"2024-05-16","close":61338.668},{"date":"2024-05-17","close":62151.6992},{"date":"2024-05-20","close":61429.0039},{"date":"2024-05-21","close":61338.668},{"date":"2024-05-22","close":61067.6562},{"date":"2024-05-23","close":60706.3125},{"date":"2024-05-24","close":60164.2891},{"date":"2024-05-27","close":59802.9414},{"date":"2024-05-28","close":61067.6562},{"date":"2024-05-29","close":62061.3633},{"date":"2024-05-30","close":63145.4023},{"date":"2024-05-31","close":65765.1719},{"date":"2024-06-03","close":66849.2109},{"date":"2024-06-04","close":68113.9297},{"date":"2024-06-05","close":67752.5781},{"date":"2024-06-07","close":67752.5781},{"date":"2024-06-10","close":67391.2344},{"date":"2024-06-11","close":66397.5234},{"date":"2024-06-12","close":65313.4844},{"date":"2024-06-13","close":64500.4531},{"date":"2024-06-14","close":67029.8828},{"date":"2024-06-17","close":64590.793},{"date":"2024-06-18","close":64681.1289},{"date":"2024-06-19","close":64319.7812},{"date":"2024-06-20","close":65223.1484},{"date":"2024-06-21","close":64861.8008},{"date":"2024-06-24","close":64500.4531},{"date":"2024-06-25","close":64229.4453},{"date":"2024-06-26","close":64319.7812},{"date":"2024-06-27","close":64952.1406},{"date":"2024-06-28","close":64861.8008},{"date":"2024-07-01","close":64319.7812},{"date":"2024-07-02","close":64590.793},{"date":"2024-07-03","close":64229.4453},{"date":"2024-07-04","close":65223.1484},{"date":"2024-07-05","close":64952.1406},{"date":"2024-07-08","close":64861.8008},{"date":"2024-07-09","close":64681.1289},{"date":"2024-07-10","close":64590.793},{"date":"2024-07-11","close":64319.7812},{"date":"2024-07-12","close":64319.7812},{"date":"2024-07-15","close":64500.4531},{"date":"2024-07-16","close":64319.7812},{"date":"2024-07-17","close":64681.1289},{"date":"2024-07-18","close":64319.7812},{"date":"2024-07-19","close":64319.7812},{"date":"2024-07-22","close":63235.7383},{"date":"2024-07-23","close":63235.7383},{"date":"2024-07-24","close":63868.0977},{"date":"2024-07-25","close":63597.0859},{"date":"2024-07-26","close":64319.7812},{"date":"2024-07-29","close":64952.1406},{"date":"2024-07-30","close":65313.4844},{"date":"2024-07-31","close":65855.5078},{"date":"2024-08-01","close":66126.5156},{"date":"2024-08-02","close":65765.1719},{"date":"2024-08-05","close":63687.4258},{"date":"2024-08-06","close":64410.1172},{"date":"2024-08-07","close":65042.4766},{"date":"2024-08-08","close":67933.25},{"date":"2024-08-09","close":67662.2422},{"date":"2024-08-12","close":66849.2109},{"date":"2024-08-13","close":67571.9062},{"date":"2024-08-14","close":67662.2422},{"date":"2024-08-16","close":67481.5703},{"date":"2024-08-19","close":72179.0781},{"date":"2024-08-20","close":72721.1016},{"date":"2024-08-21","close":74708.5078},{"date":"2024-08-22","close":76424.9062},{"date":"2024-08-23","close":74618.1719},{"date":"2024-08-26","close":74527.8359},{"date":"2024-08-27","close":72359.7578},{"date":"2024-08-28","close":73714.8047},{"date":"2024-08-29","close":73985.8125},{"date":"2024-08-30","close":74076.1562},{"date":"2024-09-02","close":73985.8125},{"date":"2024-09-03","close":74166.4922},{"date":"2024-09-04","close":74527.8359},{"date":"2024-09-05","close":74076.1562},{"date":"2024-09-06","close":74076.1562},{"date":"2024-09-09","close":73443.7969},{"date":"2024-09-10","close":72811.4375},{"date":"2024-09-11","close":71727.3984},{"date":"2024-09-12","close":73534.1328},{"date":"2024-09-13","close":73714.8047},{"date":"2024-09-19","close":72540.4297},{"date":"2024-09-20","close":70914.3672},{"date":"2024-09-23","close":71817.7344},{"date":"2024-09-24","close":71004.7031},{"date":"2024-09-25","close":70101.3359},{"date":"2024-09-26","close":71275.7109},{"date":"2024-09-27","close":71366.0469},{"date":"2024-09-30","close":71546.7266},{"date":"2024-10-02","close":71004.7031},{"date":"2024-10-04","close":71004.7031},{"date":"2024-10-07","close":72450.0938},{"date":"2024-10-08","close":74256.8281},{"date":"2024-10-10","close":76515.2422},{"date":"2024-10-11","close":75521.5391},{"date":"2024-10-14","close":74889.1875},{"date":"2024-10-15","close":75611.875},{"date":"2024-10-16","close":74889.1875},{"date":"2024-10-17","close":75340.8672},{"date":"2024-10-18","close":74979.5234},{"date":"2024-10-21","close":74166.4922},{"date":"2024-10-22","close":73985.8125},{"date":"2024-10-23","close":73624.4688},{"date":"2024-10-24","close":74347.1641},{"date":"2024-10-25","close":73263.125},{"date":"2024-10-28","close":72540.4297},{"date":"2024-10-29","close":73263.125},{"date":"2024-10-30","close":72450.0938},{"date":"2024-10-31","close":74076.1562},{"date":"2024-11-01","close":73624.4688},{"date":"2024-11-04","close":72721.1016},{"date":"2024-11-05","close":72450.0938},{"date":"2024-11-06","close":72630.7656},{"date":"2024-11-07","close":72901.7734},{"date":"2024-11-08","close":72269.4141},{"date":"2024-11-11","close":72269.4141},{"date":"2024-11-12","close":71004.7031},{"date":"2024-11-13","close":70282.0078},{"date":"2024-11-14","close":70011.0},{"date":"2024-11-15","close":69920.6641},{"date":"2024-11-18","close":70282.0078},{"date":"2024-11-19","close":70553.0156},{"date":"2024-11-20","close":71004.7031},{"date":"2024-11-21","close":70553.0156},{"date":"2024-11-22","close":71275.7109},{"date":"2024-11-25","close":71546.7266},{"date":"2024-11-26","close":71727.3984},{"date":"2024-11-27","close":71095.0391},{"date":"2024-11-28","close":70733.6953},{"date":"2024-11-29","close":70011.0},{"date":"2024-12-02","close":69288.3047},{"date":"2024-12-03","close":71275.7109},{"date":"2024-12-04","close":70191.6719},{"date":"2024-12-05","close":68836.6172},{"date":"2024-12-06","close":69107.6328},{"date":"2024-12-09","close":67300.8984},{"date":"2024-12-10","close":67300.8984},{"date":"2024-12-11","close":69920.6641},{"date":"2024-12-12","close":68384.9375},{"date":"2024-12-13","close":66758.875},{"date":"2024-12-16","close":67481.5703},{"date":"2024-12-17","close":68384.9375},{"date":"2024-12-18","close":68384.9375},{"date":"2024-12-19","close":67752.5781},{"date":"2024-12-20","close":68113.9297},{"date":"2024-12-23","close":68746.2812},{"date":"2024-12-24","close":69017.2969},{"date":"2024-12-26","close":70011.0},{"date":"2024-12-27","close":68926.9531},{"date":"2024-12-30","close":68655.9453},{"date":"2025-01-02","close":68926.9531},{"date":"2025-01-03","close":69017.2969},{"date":"2025-01-06","close":68475.2734},{"date":"2025-01-07","close":68294.6016},{"date":"2025-01-08","close":69017.2969},{"date":"2025-01-09","close":68384.9375},{"date":"2025-01-10","close":68294.6016},{"date":"2025-01-13","close":68565.6094},{"date":"2025-01-14","close":68475.2734},{"date":"2025-01-15","close":68565.6094},{"date":"2025-01-16","close":68746.2812},{"date":"2025-01-17","close":68384.9375},{"date":"2025-01-20","close":68384.9375},{"date":"2025-01-21","close":68565.6094},{"date":"2025-01-22","close":68926.9531},{"date":"2025-01-23","close":68113.9297},{"date":"2025-01-24","close":68565.6094},{"date":"2025-01-31","close":68565.6094},{"date":"2025-02-03","close":68023.5859},{"date":"2025-02-04","close":69288.3047},{"date":"2025-02-05","close":69920.6641},{"date":"2025-02-06","close":71185.375},{"date":"2025-02-07","close":71275.7109},{"date":"2025-02-10","close":71637.0625},{"date":"2025-02-11","close":71546.7266},{"date":"2025-02-12","close":71456.3828},{"date":"2025-02-13","close":70824.0312},{"date":"2025-02-14","close":73082.4453},{"date":"2025-02-17","close":78050.9688},{"date":"2025-02-18","close":78050.9688},{"date":"2025-02-19","close":77960.6328},{"date":"2025-02-20","close":76786.2578},{"date":"2025-02-21","close":76244.2344},{"date":"2025-02-24","close":77237.9375},{"date":"2025-02-25","close":78412.3203},{"date":"2025-02-26","close":78321.9844},{"date":"2025-02-27","close":78592.9922},{"date":"2025-02-28","close":77870.2969},{"date":"2025-03-04","close":76966.9297},{"date":"2025-03-05","close":76334.5703},{"date":"2025-03-06","close":76063.5625},{"date":"2025-03-07","close":76063.5625},{"date":"2025-03-10","close":73985.8125},{"date":"2025-03-11","close":72269.4141},{"date":"2025-03-12","close":72088.7422},{"date":"2025-03-13","close":71908.0703},{"date":"2025-03-14","close":71908.0703},{"date":"2025-03-17","close":70191.6719},{"date":"2025-03-18","close":72630.7656},{"date":"2025-03-19","close":72269.4141},{"date":"2025-03-20","close":72359.7578},{"date":"2025-03-21","close":72992.1094},{"date":"2025-03-24","close":72901.7734},{"date":"2025-03-25","close":72721.1016},{"date":"2025-03-26","close":73172.7812},{"date":"2025-03-27","close":72269.4141},{"date":"2025-03-28","close":74967.4766},{"date":"2025-03-31","close":72365.7734},{"date":"2025-04-01","close":71113.1094},{"date":"2025-04-02","close":71498.5469},{"date":"2025-04-03","close":71980.3359},{"date":"2025-04-04","close":71305.8281},{"date":"2025-04-07","close":68896.8438},{"date":"2025-04-08","close":70727.6719},{"date":"2025-04-09","close":70727.6719},{"date":"2025-04-10","close":73522.0859},{"date":"2025-04-11","close":72751.2109},{"date":"2025-04-14","close":73618.4453},{"date":"2025-04-15","close":73136.6484},{"date":"2025-04-16","close":72943.9297},{"date":"2025-04-17","close":73811.1641},{"date":"2025-04-18","close":74196.6016},{"date":"2025-04-21","close":74774.7578},{"date":"2025-04-22","close":76220.1484},{"date":"2025-04-23","close":76605.5859},{"date":"2025-04-24","close":76412.8672},{"date":"2025-04-25","close":77087.375},{"date":"2025-04-28","close":78532.7656},{"date":"2025-04-29","close":82194.4141},{"date":"2025-04-30","close":86048.7891},{"date":"2025-05-02","close":91348.5469},{"date":"2025-05-07","close":94046.6016},{"date":"2025-05-08","close":90963.1094},{"date":"2025-05-09","close":94817.4766},{"date":"2025-05-12","close":103393.4453},{"date":"2025-05-13","close":106573.2969},{"date":"2025-05-14","close":103104.3672},{"date":"2025-05-15","close":102140.7734},{"date":"2025-05-16","close":98479.125},{"date":"2025-05-19","close":97515.5312},{"date":"2025-05-20","close":105320.6328},{"date":"2025-05-21","close":106862.375},{"date":"2025-05-22","close":107536.8906},{"date":"2025-05-23","close":106476.9453},{"date":"2025-05-26","close":105706.0703},{"date":"2025-05-27","close":102815.2891},{"date":"2025-05-28","close":103200.7266},{"date":"2025-05-29","close":107247.8125},{"date":"2025-05-30","close":107729.6094},{"date":"2025-06-02","close":100791.75},{"date":"2025-06-04","close":113511.1641},{"date":"2025-06-05","close":116594.6562},{"date":"2025-06-09","close":126134.2266},{"date":"2025-06-10","close":118907.2812},{"date":"2025-06-11","close":121412.625},{"date":"2025-06-12","close":116980.0938},{"date":"2025-06-13","close":111776.6953},{"date":"2025-06-16","close":112933.0078},{"date":"2025-06-17","close":114571.1172},{"date":"2025-06-18","close":114667.4766},{"date":"2025-06-19","close":113414.8047},{"date":"2025-06-20","close":114378.3984},{"date":"2025-06-23","close":116016.5078},{"date":"2025-06-24","close":115920.1484},{"date":"2025-06-25","close":117461.8906},{"date":"2025-06-26","close":112643.9297},{"date":"2025-06-27","close":112933.0078},{"date":"2025-06-30","close":116594.6562},{"date":"2025-07-01","close":120641.75},{"date":"2025-07-02","close":115727.4297},{"date":"2025-07-03","close":118425.4844},{"date":"2025-07-04","close":113800.2422},{"date":"2025-07-07","close":113992.9609},{"date":"2025-07-08","close":136830.0938},{"date":"2025-07-09","close":160341.75},{"date":"2025-07-10","close":156680.0938},{"date":"2025-07-11","close":155716.5},{"date":"2025-07-14","close":151862.1406},{"date":"2025-07-15","close":151380.3438},{"date":"2025-07-16","close":141455.3438},{"date":"2025-07-17","close":135384.7031},{"date":"2025-07-18","close":134999.2656},{"date":"2025-07-21","close":134228.3906},{"date":"2025-07-22","close":142997.0938},{"date":"2025-07-23","close":136444.6562},{"date":"2025-07-24","close":133457.5312},{"date":"2025-07-25","close":134710.1875},{"date":"2025-07-28","close":123628.8828},{"date":"2025-07-29","close":125748.7891},{"date":"2025-07-30","close":123532.5234},{"date":"2025-07-31","close":123243.4453},{"date":"2025-08-01","close":114667.4766},{"date":"2025-08-04","close":116112.8672},{"date":"2025-08-05","close":123147.0859},{"date":"2025-08-06","close":124207.0391},{"date":"2025-08-07","close":125652.4297},{"date":"2025-08-08","close":122472.5703},{"date":"2025-08-11","close":120738.1094},{"date":"2025-08-12","close":125748.7891},{"date":"2025-08-13","close":126037.8672},{"date":"2025-08-14","close":124303.3984},{"date":"2025-08-18","close":124881.5547},{"date":"2025-08-19","close":124592.4766},{"date":"2025-08-20","close":120449.0312},{"date":"2025-08-21","close":122858.0078},{"date":"2025-08-22","close":122954.3672},{"date":"2025-08-25","close":129314.0781},{"date":"2025-08-26","close":128350.4844},{"date":"2025-08-27","close":127097.8125},{"date":"2025-08-28","close":137215.5312},{"date":"2025-08-29","close":143575.25},{"date":"2025-09-01","close":145213.3438},{"date":"2025-09-02","close":137311.8906},{"date":"2025-09-03","close":134421.1094},{"date":"2025-09-04","close":131530.3438},{"date":"2025-09-05","close":132108.5},{"date":"2025-09-08","close":137793.6875},{"date":"2025-09-09","close":140973.5469},{"date":"2025-09-10","close":146273.2969},{"date":"2025-09-11","close":143960.6719},{"date":"2025-09-12","close":140009.9531},{"date":"2025-09-15","close":147044.1719},{"date":"2025-09-16","close":141744.4219},{"date":"2025-09-17","close":139046.3594},{"date":"2025-09-18","close":140973.5469},{"date":"2025-09-19","close":145500.0},{"date":"2025-09-22","close":140684.4688},{"date":"2025-09-23","close":137408.25},{"date":"2025-09-24","close":129603.1562},{"date":"2025-09-25","close":126423.2969},{"date":"2025-09-26","close":126808.7344},{"date":"2025-09-29","close":127965.0469},{"date":"2025-09-30","close":127579.6094},{"date":"2025-10-01","close":126808.7344},{"date":"2025-10-02","close":130663.1094},{"date":"2025-10-10","close":129506.7969},{"date":"2025-10-13","close":126230.5859},{"date":"2025-10-14","close":126230.5859},{"date":"2025-10-15","close":129506.7969},{"date":"2025-10-16","close":132783.0156},{"date":"2025-10-17","close":128639.5625},{"date":"2025-10-20","close":138179.125},{"date":"2025-10-21","close":133264.8125},{"date":"2025-10-22","close":132686.6562},{"date":"2025-10-23","close":130663.1094},{"date":"2025-10-24","close":132686.6562},{"date":"2025-10-27","close":136830.0938},{"date":"2025-10-28","close":137119.1719},{"date":"2025-10-29","close":136830.0938},{"date":"2025-10-30","close":134999.2656},{"date":"2025-10-31","close":139624.5156},{"date":"2025-11-03","close":147815.0469},{"date":"2025-11-04","close":138660.9219},{"date":"2025-11-05","close":135384.7031},{"date":"2025-11-06","close":141648.0625},{"date":"2025-11-07","close":136348.2969},{"date":"2025-11-10","close":149356.7969},{"date":"2025-11-11","close":149838.5938},{"date":"2025-11-12","close":160630.8281},{"date":"2025-11-13","close":157354.6094},{"date":"2025-11-14","close":149453.1562},{"date":"2025-11-17","close":148296.8438},{"date":"2025-11-18","close":138179.125},{"date":"2025-11-19","close":137311.8906},{"date":"2025-11-20","close":141648.0625},{"date":"2025-11-21","close":135962.8594},{"date":"2025-11-24","close":138853.6406},{"date":"2025-11-25","close":134806.5469},{"date":"2025-11-26","close":134999.2656},{"date":"2025-11-27","close":136059.2188},{"date":"2025-11-28","close":134806.5469},{"date":"2025-12-01","close":133553.8906},{"date":"2025-12-02","close":136541.0156},{"date":"2025-12-03","close":141455.3438},{"date":"2025-12-04","close":138179.125},{"date":"2025-12-05","close":138757.2812},{"date":"2025-12-08","close":137215.5312},{"date":"2025-12-09","close":137215.5312},{"date":"2025-12-10","close":135384.7031},{"date":"2025-12-11","close":135481.0625},{"date":"2025-12-12","close":140395.3906},{"date":"2025-12-15","close":139239.0781},{"date":"2025-12-16","close":136830.0938},{"date":"2025-12-17","close":137697.3281},{"date":"2025-12-18","close":137022.8125},{"date":"2025-12-19","close":137697.3281},{"date":"2025-12-22","close":137022.8125},{"date":"2025-12-23","close":137215.5312},{"date":"2025-12-24","close":137793.6875},{"date":"2025-12-26","close":136348.2969},{"date":"2025-12-29","close":137793.6875},{"date":"2025-12-30","close":129217.7188},{"date":"2026-01-02","close":127965.0469},{"date":"2026-01-05","close":127675.9688},{"date":"2026-01-06","close":129892.2344},{"date":"2026-01-07","close":128639.5625},{"date":"2026-01-08","close":125074.2734},{"date":"2026-01-09","close":124592.4766},{"date":"2026-01-12","close":126037.8672},{"date":"2026-01-13","close":126134.2266},{"date":"2026-01-14","close":136251.9375},{"date":"2026-01-15","close":145406.0625},{"date":"2026-01-16","close":148200.4844},{"date":"2026-01-19","close":142033.5},{"date":"2026-01-20","close":153211.1719},{"date":"2026-01-21","close":145887.8594},{"date":"2026-01-22","close":141358.9844},{"date":"2026-01-23","close":159763.5938},{"date":"2026-01-26","close":159281.7969},{"date":"2026-01-27","close":163328.8906},{"date":"2026-01-28","close":160727.1875},{"date":"2026-01-29","close":172001.2188},{"date":"2026-01-30","close":170170.3906},{"date":"2026-02-02","close":166316.0156},{"date":"2026-02-03","close":185009.7031},{"date":"2026-02-04","close":181155.3438},{"date":"2026-02-05","close":178650.0},{"date":"2026-02-06","close":171423.0625},{"date":"2026-02-09","close":177108.25},{"date":"2026-02-10","close":181637.1406},{"date":"2026-02-11","close":177975.4844},{"date":"2026-02-12","close":187033.25},{"date":"2026-02-13","close":219217.2344},{"date":"2026-02-19","close":231743.9375},{"date":"2026-02-20","close":234152.9062},{"date":"2026-02-23","close":245716.0156},{"date":"2026-02-24","close":228853.1562},{"date":"2026-02-25","close":224516.9844},{"date":"2026-02-26","close":224516.9844},{"date":"2026-02-27","close":217290.0469},{"date":"2026-03-03","close":193200.25},{"date":"2026-03-04","close":163521.6094},{"date":"2026-03-05","close":181829.8594},{"date":"2026-03-06","close":186936.8906},{"date":"2026-03-09","close":173832.0312},{"date":"2026-03-10","close":179613.5938},{"date":"2026-03-11","close":193682.0312},{"date":"2026-03-12","close":205726.9375},{"date":"2026-03-13","close":199463.5938},{"date":"2026-03-16","close":192429.375},{"date":"2026-03-17","close":192333.0156},{"date":"2026-03-18","close":200908.9844},{"date":"2026-03-19","close":199463.5938},{"date":"2026-03-20","close":201390.7812},{"date":"2026-03-23","close":192236.6562},{"date":"2026-03-24","close":194645.625},{"date":"2026-03-25","close":202354.375},{"date":"2026-03-26","close":194163.8281},{"date":"2026-03-27","close":198500.0},{"date":"2026-03-30","close":193100.0},{"date":"2026-03-31","close":184400.0},{"date":"2026-04-01","close":198600.0},{"date":"2026-04-02","close":185600.0},{"date":"2026-04-03","close":187500.0},{"date":"2026-04-06","close":185100.0},{"date":"2026-04-07","close":184700.0},{"date":"2026-04-08","close":208500.0},{"date":"2026-04-09","close":204500.0},{"date":"2026-04-10","close":203500.0},{"date":"2026-04-13","close":202000.0},{"date":"2026-04-14","close":206500.0},{"date":"2026-04-15","close":209000.0},{"date":"2026-04-16","close":208500.0},{"date":"2026-04-17","close":208500.0},{"date":"2026-04-20","close":204000.0},{"date":"2026-04-21","close":202000.0},{"date":"2026-04-22","close":205000.0},{"date":"2026-04-23","close":203000.0},{"date":"2026-04-24","close":201000.0},{"date":"2026-04-27","close":204500.0},{"date":"2026-04-28","close":202000.0},{"date":"2026-04-29","close":201000.0},{"date":"2026-04-30","close":197100.0},{"date":"2026-05-04","close":206500.0},{"date":"2026-05-06","close":212500.0},{"date":"2026-05-07","close":205000.0},{"date":"2026-05-08","close":201000.0},{"date":"2026-05-11","close":197800.0},{"date":"2026-05-12","close":186500.0},{"date":"2026-05-13","close":184000.0},{"date":"2026-05-14","close":188800.0},{"date":"2026-05-15","close":180600.0},{"date":"2026-05-18","close":186600.0},{"date":"2026-05-19","close":174400.0},{"date":"2026-05-20","close":169900.0},{"date":"2026-05-21","close":180100.0},{"date":"2026-05-22","close":185100.0},{"date":"2026-05-26","close":180900.0},{"date":"2026-05-27","close":178700.0},{"date":"2026-05-28","close":173500.0},{"date":"2026-05-29","close":172000.0},{"date":"2026-06-01","close":170200.0},{"date":"2026-06-02","close":179900.0},{"date":"2026-06-04","close":188400.0},{"date":"2026-06-05","close":194600.0},{"date":"2026-06-08","close":166900.0},{"date":"2026-06-09","close":171400.0},{"date":"2026-06-10","close":168200.0},{"date":"2026-06-11","close":169300.0},{"date":"2026-06-12","close":187000.0},{"date":"2026-06-15","close":182700.0},{"date":"2026-06-16","close":193100.0},{"date":"2026-06-17","close":192500.0},{"date":"2026-06-18","close":187200.0},{"date":"2026-06-19","close":179600.0},{"date":"2026-06-22","close":170500.0},{"date":"2026-06-23","close":164700.0},{"date":"2026-06-24","close":162500.0},{"date":"2026-06-25","close":164400.0},{"date":"2026-06-26","close":157600.0},{"date":"2026-06-29","close":165400.0},{"date":"2026-06-30","close":161800.0},{"date":"2026-07-01","close":163900.0},{"date":"2026-07-02","close":159300.0},{"date":"2026-07-03","close":171200.0},{"date":"2026-07-06","close":177600.0},{"date":"2026-07-07","close":162400.0},{"date":"2026-07-08","close":154000.0},{"date":"2026-07-09","close":148000.0},{"date":"2026-07-10","close":156900.0},{"date":"2026-07-13","close":151500.0},{"date":"2026-07-14","close":149700.0},{"date":"2026-07-15","close":149400.0},{"date":"2026-07-16","close":149400.0},{"date":"2026-07-20","close":141000.0},{"date":"2026-07-21","close":142700.0},{"date":"2026-07-22","close":142900.0},{"date":"2026-07-23","close":147800.0},{"date":"2026-07-24","close":142600.0},{"date":"2026-07-27","close":146400.0},{"date":"2026-07-28","close":133700.0},{"date":"2026-07-29","close":128000.0},{"date":"2026-07-30","close":130100.0},{"date":"2026-07-31","close":140300.0},{"date":"2026-08-03","close":140500.0},{"date":"2026-08-04","close":142500.0},{"date":"2026-08-05","close":147100.0},{"date":"2026-08-06","close":153000.0},{"date":"2026-08-07","close":151400.0},{"date":"2026-08-10","close":150100.0},{"date":"2026-08-11","close":155100.0},{"date":"2026-08-12","close":158900.0},{"date":"2026-08-13","close":159400.0},{"date":"2026-08-14","close":166100.0},{"date":"2026-08-18","close":161500.0},{"date":"2026-08-19","close":156600.0},{"date":"2026-08-20","close":162400.0},{"date":"2026-08-21","close":158800.0},{"date":"2026-08-24","close":155100.0},{"date":"2026-08-25","close":156000.0},{"date":"2026-08-26","close":158800.0},{"date":"2026-08-27","close":155200.0},{"date":"2026-08-28","close":154900.0},{"date":"2026-08-31","close":156400.0},{"date":"2026-09-01","close":154000.0},{"date":"2026-09-02","close":151000.0},{"date":"2026-09-03","close":149500.0},{"date":"2026-09-04","close":148000.0},{"date":"2026-09-07","close":147700.0},{"date":"2026-09-08","close":147300.0},{"date":"2026-09-09","close":147700.0},{"date":"2026-09-10","close":147000.0},{"date":"2026-09-11","close":148300.0},{"date":"2026-09-14","close":147200.0},{"date":"2026-09-15","close":145800.0},{"date":"2026-09-16","close":143000.0},{"date":"2026-09-17","close":141900.0},{"date":"2026-09-18","close":140300.0},{"date":"2026-09-21","close":140900.0},{"date":"2026-09-22","close":139100.0},{"date":"2026-09-23","close":137900.0},{"date":"2026-09-28","close":140200.0},{"date":"2026-09-29","close":140500.0},{"date":"2026-09-30","close":139300.0},{"date":"2026-10-01","close":139200.0},{"date":"2026-10-02","close":139400.0},{"date":"2026-10-06","close":141300.0},{"date":"2026-10-07","close":139900.0},{"date":"2026-10-08","close":136300.0},{"date":"2026-10-12","close":133000.0},{"date":"2026-10-13","close":131800.0},{"date":"2026-10-14","close":131400.0},{"date":"2026-10-15","close":121900.0},{"date":"2026-10-16","close":125400.0},{"date":"2026-10-19","close":131300.0},{"date":"2026-10-20","close":124000.0},{"date":"2026-10-21","close":124800.0},{"date":"2026-10-22","close":121800.0},{"date":"2026-10-23","close":117600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":259.0,"foreign_net":-488.0,"institution_net":229.0},{"date":"2026-10-21","retail_net":-96.0,"foreign_net":502.0,"institution_net":-406.0},{"date":"2026-10-20","retail_net":742.0,"foreign_net":-390.0,"institution_net":-352.0},{"date":"2026-10-19","retail_net":-604.0,"foreign_net":867.0,"institution_net":-263.0},{"date":"2026-10-16","retail_net":-1578.0,"foreign_net":1919.0,"institution_net":-341.0},{"date":"2026-10-15","retail_net":1014.0,"foreign_net":310.0,"institution_net":-1324.0},{"date":"2026-10-14","retail_net":670.0,"foreign_net":161.0,"institution_net":-831.0},{"date":"2026-10-13","retail_net":-4963.0,"foreign_net":5111.0,"institution_net":-148.0},{"date":"2026-10-12","retail_net":1560.0,"foreign_net":-1524.0,"institution_net":-36.0},{"date":"2026-10-08","retail_net":3682.0,"foreign_net":-3600.0,"institution_net":-82.0},{"date":"2026-10-07","retail_net":2059.0,"foreign_net":-1043.0,"institution_net":-1016.0},{"date":"2026-10-06","retail_net":-674.0,"foreign_net":9853.0,"institution_net":-9179.0},{"date":"2026-10-02","retail_net":1540.0,"foreign_net":8000.0,"institution_net":-9540.0},{"date":"2026-10-01","retail_net":3324.0,"foreign_net":4582.0,"institution_net":-7906.0},{"date":"2026-09-30","retail_net":641.0,"foreign_net":5059.0,"institution_net":-5700.0},{"date":"2026-09-29","retail_net":794.0,"foreign_net":-1410.0,"institution_net":616.0},{"date":"2026-09-28","retail_net":-3989.0,"foreign_net":4486.0,"institution_net":-497.0},{"date":"2026-09-23","retail_net":-149.0,"foreign_net":32.0,"institution_net":117.0},{"date":"2026-09-22","retail_net":1379.0,"foreign_net":-339.0,"institution_net":-1040.0},{"date":"2026-09-21","retail_net":-586.0,"foreign_net":1685.0,"institution_net":-1099.0},{"date":"2026-09-18","retail_net":-311.0,"foreign_net":1561.0,"institution_net":-1250.0},{"date":"2026-09-17","retail_net":1304.0,"foreign_net":153.0,"institution_net":-1457.0},{"date":"2026-09-16","retail_net":1075.0,"foreign_net":-644.0,"institution_net":-431.0},{"date":"2026-09-15","retail_net":923.0,"foreign_net":-1277.0,"institution_net":354.0},{"date":"2026-09-14","retail_net":-480.0,"foreign_net":758.0,"institution_net":-278.0},{"date":"2026-09-11","retail_net":-171.0,"foreign_net":-173.0,"institution_net":344.0},{"date":"2026-09-10","retail_net":-1149.0,"foreign_net":-10514.0,"institution_net":11663.0},{"date":"2026-09-09","retail_net":-329.0,"foreign_net":-5318.0,"institution_net":5647.0},{"date":"2026-09-08","retail_net":-1517.0,"foreign_net":443.0,"institution_net":1074.0},{"date":"2026-09-07","retail_net":-1197.0,"foreign_net":1501.0,"institution_net":-304.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":259.0,"foreign_net":-488.0,"institution_net":229.0},"d3":{"retail_net":905.0,"foreign_net":-376.0,"institution_net":-529.0},"d7":{"retail_net":407.0,"foreign_net":2881.0,"institution_net":-3288.0},"d14":{"retail_net":6935.0,"foreign_net":24260.0,"institution_net":-31195.0},"d30":{"retail_net":3173.0,"foreign_net":20263.0,"institution_net":-23436.0}},"analysis":"최근 5일 외국인 순매수 2410.00, 기관 순매수 -1133.00. 30일 누적: 외국인 2.03만, 기관 -2.34만.","foreign_flow":2410.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1133.0},"insider_trades":[],"price_analysis":{"current":120000.0,"low_30d":117500.0,"support":120790.0,"high_30d":150400.0,"change_1d":-1.5,"change_7d":-8.5,"change_30d":-18.4,"resistance":147110.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.66,"per":4.92,"quarter":"2024-Q3"},{"pbr":0.63,"per":5.47,"quarter":"2024-Q4"},{"pbr":0.65,"per":6.2,"quarter":"2025-Q1"},{"pbr":1.02,"per":8.37,"quarter":"2025-Q2"},{"pbr":1.08,"per":9.11,"quarter":"2025-Q3"},{"pbr":1.06,"per":8.17,"quarter":"2025-Q4"},{"pbr":1.48,"per":11.25,"quarter":"2026-Q1"},{"pbr":1.28,"per":7.95,"quarter":"2026-Q2"},{"pbr":0.94,"per":4.1,"quarter":"2026-Q4"},{"pbr":0.96,"per":4.19,"quarter":"현재"}],"timeline":[{"close":71546.7266,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":68655.9453,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":72365.7734,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":116594.6562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":127579.6094,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":129217.7188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":184400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":161800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":117600.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.63,"per_5y_avg":7.28,"per_5y_low":4.1,"current_pbr":0.96,"current_per":4.19,"pbr_5y_high":1.48,"per_5y_high":11.25,"pbr_5y_median":1.02,"per_5y_median":7.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":11.1,"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 29 (30 이하 과매도 구간)","전분기 대비 매출 91% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 5.3배로 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":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +90.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 4.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.27,"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":6.13,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.82,"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":0.66,"per":4.92,"close":71546.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.63,"per":5.47,"close":68655.9453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":6.2,"close":72365.7734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.02,"per":8.37,"close":116594.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":9.11,"close":127579.6094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":8.17,"close":129217.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":11.25,"close":184400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.28,"per":7.95,"close":161800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":4.1,"close":117600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"4.2배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"7.6%"}],"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":12003.05,"pbr":null,"per":null,"roa":0.012140613309459017,"roe":0.07614750600010167,"revenue":3171366146047.0,"market_cap":null,"net_income":156126127423.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":12859822106463.0,"total_equity":2050311764942.0,"profit_margin":0.04922992812343851,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195838930804.0,"operating_margin":0.0617522297285372},{"eps":11331.0,"pbr":null,"per":null,"roa":0.0069496054100569235,"roe":0.045316302890516934,"revenue":1663107292940.0,"market_cap":null,"net_income":94323853839.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":13572548119423.0,"total_equity":2081455189910.0,"profit_margin":0.05671543516128573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":121069203114.0,"operating_margin":0.07279698888216457},{"eps":2388.51,"pbr":null,"per":null,"roa":0.00305351317016004,"roe":0.01915203182239498,"revenue":1106137018881.0,"market_cap":null,"net_income":39267636168.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":12859822106463.0,"total_equity":2050311764942.0,"profit_margin":0.035499793875196646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":47050591778.0,"operating_margin":0.04253595257628909},{"eps":2943.0,"pbr":null,"per":null,"roa":0.0020085944421348602,"roe":0.012840543049395494,"revenue":705100951053.0,"market_cap":null,"net_income":25635900397.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":12763104317740.0,"total_equity":1996481013177.0,"profit_margin":0.036357773108538945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37021360854.0,"operating_margin":0.052505050232469805},{"eps":3690.0,"pbr":null,"per":null,"roa":0.0024990576730236054,"roe":0.015475332114539381,"revenue":458458957592.0,"market_cap":null,"net_income":30166715867.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":12071236367467.0,"total_equity":1949342065406.0,"profit_margin":0.06580025401934998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36034611208.0,"operating_margin":0.07859942664719088},{"eps":7374.0,"pbr":null,"per":null,"roa":0.005454402083261361,"roe":0.03235210404468501,"revenue":901669218521.0,"market_cap":null,"net_income":61055874991.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":11193871309629.0,"total_equity":1887230422685.0,"profit_margin":0.06771427230392695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":75732366964.0,"operating_margin":0.08399129681749935},{"eps":1805.82,"pbr":null,"per":null,"roa":0.002860243659915024,"roe":0.016199165182586715,"revenue":394052482583.0,"market_cap":null,"net_income":29688112435.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":10379574597460.0,"total_equity":1832693975299.0,"profit_margin":0.07534050347911903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21207648944.0,"operating_margin":0.053819351181306145},{"eps":1140.0,"pbr":null,"per":null,"roa":0.0009014992561712217,"roe":0.005504958766205288,"revenue":647499679982.0,"market_cap":null,"net_income":9887135434.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":10967436042035.0,"total_equity":1796041687850.0,"profit_margin":0.015269714780824069,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17802138718.0,"operating_margin":0.027493664118096377},{"eps":3618.0,"pbr":null,"per":null,"roa":0.002848428326416091,"roe":0.01699582864410817,"revenue":562918360361.0,"market_cap":null,"net_income":30118130068.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":10573595898021.0,"total_equity":1772089534360.0,"profit_margin":0.05350354898476791,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37337709633.0,"operating_margin":0.06632881828380104},{"eps":5106.0,"pbr":null,"per":null,"roa":0.004091461643466799,"roe":0.025165270928252877,"revenue":861910187242.0,"market_cap":null,"net_income":42584806291.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":10408213494803.0,"total_equity":1692205357630.0,"profit_margin":0.04940747530466697,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59798119713.0,"operating_margin":0.0693785972113245},{"eps":2689.39,"pbr":null,"per":null,"roa":0.004167231595099282,"roe":0.026185835335275,"revenue":752505869869.0,"market_cap":null,"net_income":44214056725.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":10609935089040.0,"total_equity":1688472265975.0,"profit_margin":0.05875576323769675,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":43584702866.0,"operating_margin":0.05791941911840162},{"eps":3135.0,"pbr":null,"per":null,"roa":0.0024887796489260353,"roe":0.016816811579021984,"revenue":632205283308.0,"market_cap":null,"net_income":27327697455.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":10980360381359.0,"total_equity":1625022515510.0,"profit_margin":0.04322598715405925,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34969903153.0,"operating_margin":0.055314158353787814}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14548.39,"per":4.92,"date":"2024-09","close":71546.73,"source":"reported"},{"eps":14548.39,"per":5.09,"date":"2024-10","close":74076.16,"source":"reported"},{"eps":14548.39,"per":4.81,"date":"2024-11","close":70011.0,"source":"reported"},{"eps":12553.39,"per":5.47,"date":"2024-12","close":68655.95,"source":"reported"},{"eps":12553.39,"per":5.46,"date":"2025-01","close":68565.61,"source":"reported"},{"eps":12553.39,"per":6.2,"date":"2025-02","close":77870.3,"source":"reported"},{"eps":11669.82,"per":6.2,"date":"2025-03","close":72365.77,"source":"reported"},{"eps":11669.82,"per":7.37,"date":"2025-04","close":86048.79,"source":"reported"},{"eps":11669.82,"per":9.23,"date":"2025-05","close":107729.61,"source":"reported"},{"eps":13937.82,"per":8.37,"date":"2025-06","close":116594.66,"source":"reported"},{"eps":13937.82,"per":8.84,"date":"2025-07","close":123243.45,"source":"reported"},{"eps":13937.82,"per":10.3,"date":"2025-08","close":143575.25,"source":"reported"},{"eps":14009.82,"per":9.11,"date":"2025-09","close":127579.61,"source":"reported"},{"eps":14009.82,"per":9.97,"date":"2025-10","close":139624.52,"source":"reported"},{"eps":14009.82,"per":9.62,"date":"2025-11","close":134806.55,"source":"reported"},{"eps":15812.82,"per":8.17,"date":"2025-12","close":129217.72,"source":"reported"},{"eps":15812.82,"per":10.76,"date":"2026-01","close":170170.39,"source":"reported"},{"eps":15812.82,"per":13.74,"date":"2026-02","close":217290.05,"source":"reported"},{"eps":16395.51,"per":11.25,"date":"2026-03","close":184400.0,"source":"reported"},{"eps":16395.51,"per":12.02,"date":"2026-04","close":197100.0,"source":"reported"},{"eps":16395.51,"per":10.49,"date":"2026-05","close":172000.0,"source":"reported"},{"eps":20352.51,"per":7.95,"date":"2026-06","close":161800.0,"source":"reported"},{"eps":20352.51,"per":6.89,"date":"2026-07","close":140300.0,"source":"reported"},{"eps":20352.51,"per":7.68,"date":"2026-08","close":156400.0,"source":"reported"},{"eps":20352.51,"per":6.84,"date":"2026-09","close":139300.0,"source":"reported"},{"eps":20352.51,"per":5.78,"date":"2026-10","close":117600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.17,"std":2.35,"count":26,"current":5.78,"lower_1sd":5.82,"upper_1sd":10.52},"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":"신영증권","phase":"above-fold","symbol_resolved":true}